[6310 東証1部] 井関農機 日足 時系列データ

[6310 東証1部] 井関農機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112773.002807.002750.002801.00102300285359500
2017-12-082737.002779.002731.002774.0076300210544100
2017-12-072780.002804.002753.002772.00134300373007800
2017-12-062805.002818.002770.002790.0091400255404100
2017-12-052743.002809.002728.002807.00117100325134700
2017-12-042803.002826.002774.002795.00125900353203500
2017-12-012750.002807.002744.002795.00202100564258400
2017-11-302736.002746.002720.002743.00121200331506400
2017-11-292692.002749.002692.002735.00122800335661700
2017-11-282693.002730.002660.002687.0089100240038200
2017-11-272750.002750.002669.002686.0064500174021900
2017-11-242666.002748.002657.002730.00116000314928300
2017-11-222601.002712.002601.002700.00186800498458700
2017-11-212582.002586.002560.002571.0083100213783600
2017-11-202543.002578.002538.002553.0099000252769300
2017-11-172610.002627.002534.002541.00121100309860300
2017-11-162582.002655.002582.002595.00134100349849000
2017-11-152672.002743.002600.002601.00297600793004900
2017-11-142625.002830.002600.002717.007719002109587000
2017-11-132474.002481.002454.002475.0073700182056100
2017-11-102476.002488.002463.002467.0075200185892800
2017-11-092506.002561.002478.002509.00146800371463600
2017-11-082492.002511.002475.002506.0069100172612900
2017-11-072476.002517.002470.002508.0092600231465000
2017-11-062475.002503.002468.002479.0077900193460100
2017-11-022507.002507.002480.002494.0058100144769600
2017-11-012520.002523.002491.002508.0066800167417500
2017-10-312473.002518.002471.002515.00104000260164500
2017-10-302465.002480.002455.002472.0090400223239400
2017-10-272431.002456.002431.002456.0055200135124900
2017-10-262413.002428.002411.002422.0050400121993500
2017-10-252429.002439.002396.002401.0080600194463900
2017-10-242404.002429.002393.002428.0057100137912800
2017-10-232385.002414.002385.002406.0062300149716600
2017-10-202402.002409.002370.002373.0083600199472800
2017-10-192402.002426.002402.002412.0067800163415500
2017-10-182462.002462.002405.002406.0082900200395100
2017-10-172460.002470.002435.002465.0054900134899000
2017-10-162428.002467.002428.002453.0073600180586400
2017-10-132450.002450.002420.002434.0070900172414600
2017-10-122463.002473.002424.002453.0084100206432200
2017-10-112469.002502.002455.002467.0056600139662600
2017-10-102463.002478.002457.002467.0055500136885300
2017-10-062472.002489.002455.002463.0056900140405100
2017-10-052456.002479.002435.002443.0098900242248900
2017-10-042555.002555.002470.002478.00105000263117200
2017-10-032510.002564.002505.002555.00141300359854600
2017-10-022505.002517.002480.002515.0076700192293200
2017-09-292512.002524.002505.002514.0046300116366500
2017-09-282499.002529.002481.002527.0061300153907100
2017-09-272470.002498.002470.002495.003180079012800
2017-09-262478.002490.002470.002484.003860095757700
2017-09-252474.002525.002474.002500.0085900215006400
2017-09-222476.002490.002445.002455.0059100145355100
2017-09-212430.002530.002424.002491.00170400425311000
2017-09-202405.002450.002402.002434.0058600142652400
2017-09-192400.002442.002393.002442.00100700244200000
2017-09-152350.002395.002350.002395.0084000199973900
2017-09-142371.002385.002352.002363.0049500117216100
2017-09-132330.002376.002328.002371.0056600133647600
2017-09-122346.002346.002324.002326.0046000107242700
2017-09-112343.002365.002332.002346.0056500132651700
2017-09-082355.002369.002329.002339.0068700161221600
2017-09-072355.002402.002349.002378.00104400248253700
2017-09-062306.002354.002290.002354.00106200247629000
2017-09-052306.002323.002282.002283.0070300161472800
2017-09-042324.002339.002285.002306.0060000138286700
2017-09-012285.002337.002277.002330.00115900268445000
2017-08-312264.002279.002262.002271.0044800101782600
2017-08-302233.002256.002226.002253.0067000150084900
2017-08-292247.002247.002218.002233.003690082430700
2017-08-282248.002251.002206.002250.0091600204381500
2017-08-252232.002242.002227.002231.002430054235100
2017-08-242241.002262.002225.002225.003370075450200
2017-08-232274.002283.002240.002249.0060500136269100
2017-08-222250.002261.002236.002240.0066200148548100
2017-08-212293.002293.002248.002261.0069200156429300
2017-08-182299.002318.002286.002301.0075500173656000
2017-08-172332.002358.002328.002343.003180074518800
2017-08-162345.002363.002324.002335.0065400153228700
2017-08-152389.002403.002340.002342.00103300244670600
2017-08-142389.002394.002305.002360.00120600283582900
2017-08-102350.002397.002346.002382.0069000163667500
2017-08-092390.002401.002351.002374.0071700169849600
2017-08-082400.002489.002375.002407.00289800698497100
2017-08-072298.002331.002295.002318.0065200150773000
2017-08-042268.002289.002262.002288.003130071353100
2017-08-032270.002276.002247.002269.003180071971600
2017-08-022288.002289.002272.002276.002590059051500
2017-08-012296.002301.002266.002274.003930089752700
2017-07-312319.002330.002294.002295.0068700158462400
2017-07-282319.002347.002313.002346.00194300454426500
2017-07-272301.002333.002294.002309.0066100153055800
2017-07-262314.002329.002304.002319.003340077360100
2017-07-252327.002327.002307.002312.0045200104666400
2017-07-242295.002326.002277.002321.0076500176518300
2017-07-212280.002310.002279.002307.0064200147600000
2017-07-202269.002284.002256.002282.0092500210331600
2017-07-192279.002295.002257.002276.0077800177205600
2017-07-182305.002305.002266.002293.0080700184489200
2017-07-142280.002337.002280.002319.00145400336667000
2017-07-132242.002273.002239.002272.0088600200033300
2017-07-122259.002268.002245.002251.0083800188930800
2017-07-112221.002264.002218.002259.00100400225171400
2017-07-102238.002244.002216.002225.0089900200257400
2017-07-072223.002237.002203.002225.0090100199887300
2017-07-062228.002238.002209.002223.0079800177248500
2017-07-052217.002242.002207.002237.00109100242664800
2017-07-042236.002247.002187.002211.00116000257029100
2017-07-032204.002239.002204.002220.0067800150493700
2017-06-302214.002219.002176.002199.00103600228035300
2017-06-292242.002242.002210.002230.0065400145670600
2017-06-282190.002270.002190.002222.00103000229863500
2017-06-27223.00224.00223.00224.0023900053437000
2017-06-26223.00224.00223.00223.0032100071723000
2017-06-23225.00225.00224.00225.0025000056166000
2017-06-22223.00225.00223.00225.0029700066586000
2017-06-21225.00225.00223.00224.0038500086237000
2017-06-20227.00227.00225.00226.0031700071668000
2017-06-19225.00227.00225.00225.0020400046044000
2017-06-16226.00227.00225.00226.00444000100243000
2017-06-15227.00227.00225.00225.0034400077631000
2017-06-14232.00232.00227.00227.0038600088421000
2017-06-13229.00232.00229.00229.0031800073263000
2017-06-12227.00232.00227.00229.00577000132478000
2017-06-09228.00232.00228.00232.00815000187948000
2017-06-08228.00230.00227.00229.00648000148607000
2017-06-07228.00230.00225.00229.00563000128602000
2017-06-06231.00231.00228.00228.00692000158463000
2017-06-05233.00233.00230.00231.001197000277490000
2017-06-02228.00233.00228.00233.001081000250832000
2017-06-01224.00229.00224.00228.00556000126256000
2017-05-31226.00227.00222.00223.00647000144917000
2017-05-30230.00230.00226.00226.00601000136753000
2017-05-29229.00232.00228.00230.00677000155539000
2017-05-26232.00232.00228.00229.00611000140416000
2017-05-25231.00236.00229.00231.001116000259536000
2017-05-24243.00243.00232.00233.001498000353740000
2017-05-23234.00239.00232.00238.002215000520691000
2017-05-22228.00236.00228.00232.003120000724039000
2017-05-19219.00220.00218.00220.00463000101519000
2017-05-18220.00223.00218.00218.00652000143196000
2017-05-17222.00225.00222.00224.00531000118638000
2017-05-16229.00231.00223.00225.00681000154191000
2017-05-15227.00231.00227.00230.00557000127597000
2017-05-12232.00232.00229.00230.0022100050807000
2017-05-11234.00234.00231.00233.00517000119997000
2017-05-10237.00239.00234.00234.00484000114228000
2017-05-09237.00240.00236.00237.00681000161601000
2017-05-08236.00238.00234.00237.00897000212077000
2017-05-02230.00233.00230.00232.0034100079086000
2017-05-01228.00229.00226.00229.0019200043721000
2017-04-28229.00232.00229.00229.0029300067417000
2017-04-27233.00234.00231.00232.00479000111202000
2017-04-26227.00233.00226.00233.00841000194490000
2017-04-25223.00226.00222.00226.00562000126463000
2017-04-24221.00223.00219.00223.00602000133227000
2017-04-21218.00221.00218.00220.0037700082774000
2017-04-20217.00220.00217.00218.00555000121167000
2017-04-19220.00222.00217.00219.00647000142007000
2017-04-18222.00223.00219.00220.00568000125390000
2017-04-17220.00220.00216.00219.00642000139830000
2017-04-14223.00223.00220.00220.0039900088370000
2017-04-13226.00226.00222.00223.00689000153946000
2017-04-12230.00230.00224.00227.00855000193659000
2017-04-11227.00230.00226.00230.00543000124158000
2017-04-10230.00230.00227.00227.0041900095506000
2017-04-07225.00228.00222.00226.00745000167631000
2017-04-06228.00228.00223.00224.00759000170334000
2017-04-05231.00233.00229.00229.00584000134707000
2017-04-04226.00231.00222.00229.001300000295127000
2017-04-03227.00228.00224.00225.00592000133928000
2017-03-31232.00233.00228.00228.00689000158894000
2017-03-30234.00238.00231.00232.00720000168757000
2017-03-29235.00236.00233.00234.0040500094873000
2017-03-28232.00234.00231.00234.00589000137501000
2017-03-27234.00234.00231.00231.00471000109331000
2017-03-24233.00236.00231.00235.00532000124491000
2017-03-23233.00235.00231.00233.00515000119874000
2017-03-22237.00237.00234.00234.00460000108144000
2017-03-21239.00241.00237.00240.00563000134878000
2017-03-17240.00243.00239.00241.00987000238125000
2017-03-16240.00244.00237.00243.00832000201555000
2017-03-15240.00242.00239.00240.0039500095049000
2017-03-14242.00243.00239.00240.00480000115557000
2017-03-13242.00243.00239.00241.00640000154580000
2017-03-10249.00250.00240.00242.002235000544142000
2017-03-09254.00254.00247.00248.001490000371861000
2017-03-08254.00255.00252.00255.00595000151251000
2017-03-07253.00255.00252.00254.00665000168687000
2017-03-06256.00257.00254.00255.00451000115254000
2017-03-03257.00257.00253.00254.001084000275747000
2017-03-02260.00260.00255.00257.001041000267684000
2017-03-01257.00260.00253.00259.00691000177753000
2017-02-28256.00261.00255.00258.00837000216532000
2017-02-27255.00257.00251.00254.001610000409530000
2017-02-24256.00260.00255.00258.00910000234736000
2017-02-23257.00261.00255.00260.001078000278472000
2017-02-22259.00261.00255.00257.001069000274905000
2017-02-21259.00263.00258.00260.001728000450141000
2017-02-20253.00259.00249.00258.001347000344540000
2017-02-17251.00256.00248.00254.002454000622364000
2017-02-16239.00252.00239.00251.002692000665417000
2017-02-15235.00247.00234.00239.003869000927498000
2017-02-14226.00231.00224.00231.001217000277281000
2017-02-13228.00231.00226.00229.00995000227509000
2017-02-10224.00229.00223.00229.001288000291933000
2017-02-09223.00224.00222.00222.00655000145897000
2017-02-08225.00226.00223.00225.0042500095391000
2017-02-07225.00227.00225.00225.0035300079700000
2017-02-06228.00228.00226.00228.00451000102664000
2017-02-03226.00228.00223.00226.00530000119402000
2017-02-02227.00229.00226.00226.00727000165332000
2017-02-01224.00226.00224.00226.00445000100239000
2017-01-31225.00227.00223.00224.00808000181544000
2017-01-30226.00228.00225.00227.0034000077001000
2017-01-27227.00230.00225.00228.00587000133610000
2017-01-26229.00230.00225.00226.00945000214250000
2017-01-25227.00228.00225.00227.0021100047855000
2017-01-24225.00227.00224.00226.0037000083321000
2017-01-23226.00228.00225.00226.0031100070470000
2017-01-20226.00228.00226.00228.0028600064920000
2017-01-19226.00228.00225.00226.0030900069943000
2017-01-18222.00225.00221.00224.00538000119933000
2017-01-17226.00226.00221.00223.00626000139963000
2017-01-16227.00227.00223.00225.00559000125758000
2017-01-13229.00231.00226.00227.00765000174367000
2017-01-12236.00237.00229.00231.001120000259227000
2017-01-11234.00238.00233.00235.001232000289767000
2017-01-10231.00235.00230.00233.001124000261342000
2017-01-06230.00232.00229.00230.00577000133073000
2017-01-05231.00232.00229.00232.00860000198537000
2017-01-04225.00231.00225.00230.001129000258455000
2016-12-30224.00227.00222.00225.00476000106982000
2016-12-29224.00226.00221.00226.00864000193633000
2016-12-28224.00228.00224.00225.00747000168644000
2016-12-27226.00227.00224.00224.00955000215138000
2016-12-26230.00230.00227.00227.00441000100654000
2016-12-22230.00230.00227.00228.00496000113251000
2016-12-21232.00233.00228.00229.00915000210552000
2016-12-20234.00234.00230.00232.00918000212882000
2016-12-19232.00233.00230.00233.00517000119986000
2016-12-16230.00234.00228.00231.001738000401380000
2016-12-15230.00231.00228.00230.00770000176608000
2016-12-14233.00233.00228.00229.001012000232454000
2016-12-13232.00234.00229.00232.001028000237265000
2016-12-12234.00235.00230.00234.00944000219473000
2016-12-09234.00234.00231.00233.001096000255154000
2016-12-08230.00233.00230.00233.001240000287180000
2016-12-07228.00230.00228.00230.00675000154435000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter