[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 
2016-12-09234.00234.00231.00233.001096000255154000
2016-12-08230.00233.00230.00233.001240000287180000
2016-12-07228.00230.00228.00230.00675000154435000
2016-12-06229.00229.00227.00228.00581000132277000
2016-12-05226.00228.00222.00226.001433000322981000
2016-12-02228.00229.00226.00228.00605000137657000
2016-12-01230.00231.00227.00229.001086000248583000
2016-11-30232.00232.00226.00227.001396000318007000
2016-11-29231.00232.00231.00232.0025900059979000
2016-11-28231.00233.00229.00232.00541000125045000
2016-11-25233.00235.00228.00231.001401000324513000
2016-11-24232.00232.00230.00232.00691000159697000
2016-11-22229.00231.00226.00229.00623000142523000
2016-11-21227.00231.00227.00229.00565000129368000
2016-11-18227.00230.00226.00226.001128000256926000
2016-11-17226.00226.00222.00223.00895000200219000
2016-11-16229.00229.00226.00226.00810000184159000
2016-11-15231.00233.00227.00229.00757000174455000
2016-11-14233.00236.00230.00231.001690000392026000
2016-11-11252.00254.00244.00246.00614000152956000
2016-11-10248.00252.00245.00252.001232000306951000
2016-11-09248.00248.00224.00227.001007000236356000
2016-11-08247.00248.00244.00248.0033700082926000
2016-11-07251.00251.00243.00247.00485000119828000
2016-11-04246.00247.00241.00246.00663000162123000
2016-11-02261.00261.00250.00250.00923000234290000
2016-11-01261.00266.00261.00262.001060000278164000
2016-10-31254.00260.00254.00260.00604000155787000
2016-10-28255.00255.00252.00254.00479000121624000
2016-10-27254.00255.00252.00254.0021300053989000
2016-10-26255.00255.00251.00253.0038600097714000
2016-10-25251.00254.00251.00254.0031200079013000
2016-10-24254.00254.00250.00252.0024700062139000
2016-10-21253.00255.00252.00254.00409000103529000
2016-10-20252.00255.00250.00254.0035400089613000
2016-10-19257.00257.00254.00254.0022700057951000
2016-10-18247.00255.00246.00254.00582000146240000
2016-10-17248.00249.00246.00248.0024400060236000
2016-10-14246.00249.00244.00247.0039300096901000
2016-10-13247.00249.00245.00245.0032200079402000
2016-10-12247.00250.00245.00247.0038900096486000
2016-10-11250.00251.00246.00249.00440000109426000
2016-10-07255.00255.00249.00249.00510000128126000
2016-10-06256.00256.00253.00255.00392000100144000
2016-10-05254.00256.00252.00256.00536000136228000
2016-10-04252.00253.00250.00252.0036400091676000
2016-10-03251.00252.00248.00251.0028300070810000
2016-09-30253.00253.00250.00250.0037900095235000
2016-09-29255.00258.00254.00256.0035800091714000
2016-09-28255.00256.00251.00253.00396000100221000
2016-09-27249.00255.00245.00255.0037300094047000
2016-09-26256.00256.00250.00251.0032200081249000
2016-09-23252.00257.00249.00256.00441000112084000
2016-09-21247.00251.00244.00251.00451000111819000
2016-09-20244.00250.00242.00247.0033400082239000
2016-09-16251.00251.00245.00247.0034700085959000
2016-09-15250.00251.00248.00249.0017800044375000
2016-09-14250.00254.00248.00252.0033200083665000
2016-09-13254.00254.00251.00252.0026000065582000
2016-09-12254.00256.00251.00253.00410000103671000
2016-09-09263.00263.00257.00258.00509000132604000
2016-09-08265.00267.00261.00263.00679000178928000
2016-09-07254.00264.00254.00264.00811000211852000
2016-09-06258.00260.00255.00258.00421000108159000
2016-09-05260.00260.00257.00258.00414000107105000
2016-09-02257.00259.00254.00258.00508000130115000
2016-09-01261.00262.00257.00259.00442000114518000
2016-08-31259.00261.00255.00260.00655000169473000
2016-08-30259.00260.00258.00260.0038300099087000
2016-08-29256.00259.00255.00258.00397000101993000
2016-08-26256.00256.00249.00251.00762000192131000
2016-08-25258.00259.00254.00257.00554000142619000
2016-08-24252.00258.00249.00257.00742000189086000
2016-08-23249.00251.00246.00247.00604000149638000
2016-08-22248.00253.00247.00249.00617000154139000
2016-08-19247.00251.00244.00247.00563000138820000
2016-08-18248.00250.00244.00244.00536000131944000
2016-08-17248.00255.00247.00252.00737000185732000
2016-08-16251.00257.00248.00248.00881000221596000
2016-08-15243.00250.00243.00249.00661000163764000
2016-08-12236.00270.00236.00244.002231000549472000
2016-08-10220.00225.00215.00225.00613000135525000
2016-08-09216.00221.00212.00220.00587000127486000
2016-08-08219.00219.00213.00214.00602000129469000
2016-08-05220.00221.00214.00215.00724000156863000
2016-08-04212.00219.00210.00218.0045300097322000
2016-08-03215.00216.00210.00212.00592000125642000
2016-08-02219.00221.00217.00218.0026000056827000
2016-08-01221.00223.00219.00222.0042400093807000
2016-07-29226.00226.00218.00225.00599000132920000
2016-07-28231.00231.00225.00226.0044000099945000
2016-07-27232.00235.00229.00232.00597000138283000
2016-07-26234.00234.00228.00229.0036700084280000
2016-07-25237.00238.00230.00234.00714000167628000
2016-07-22233.00237.00228.00230.00529000122159000
2016-07-21239.00240.00234.00236.00662000156885000
2016-07-20237.00239.00231.00235.00783000184188000
2016-07-19232.00235.00230.00235.00451000105125000
2016-07-15232.00233.00229.00231.00680000156969000
2016-07-14230.00232.00227.00230.00655000150168000
2016-07-13239.00240.00228.00230.00666000155105000
2016-07-12229.00238.00229.00231.001000000233516000
2016-07-11220.00226.00220.00224.00685000152746000
2016-07-08210.00215.00210.00214.00882000187601000
2016-07-07217.00220.00211.00212.00727000156366000
2016-07-06218.00221.00215.00220.00896000194616000
2016-07-05227.00227.00221.00222.00485000108572000
2016-07-04225.00225.00220.00225.0033300074630000
2016-07-01223.00230.00223.00225.0035600080511000
2016-06-30225.00227.00222.00223.00654000146497000
2016-06-29220.00225.00217.00223.00546000120953000
2016-06-28215.00221.00213.00217.00962000209239000
2016-06-27221.00225.00219.00221.00986000218034000
2016-06-24235.00237.00210.00216.001591000352839000
2016-06-23230.00234.00229.00233.00948000220234000
2016-06-22237.00237.00230.00234.001283000298697000
2016-06-21238.00240.00233.00239.00987000233785000
2016-06-20237.00243.00237.00240.00827000198533000
2016-06-17238.00243.00233.00234.001781000421837000
2016-06-16248.00249.00235.00237.001227000294269000
2016-06-15244.00251.00243.00248.001165000288241000
2016-06-14254.00257.00248.00250.001245000312577000
2016-06-13264.00265.00256.00256.001135000294272000
2016-06-10272.00272.00266.00268.001282000345640000
2016-06-09270.00272.00269.00270.00681000184041000
2016-06-08269.00275.00267.00274.001009000273580000
2016-06-07269.00270.00267.00270.00790000212624000
2016-06-06264.00269.00262.00268.00970000258653000
2016-06-03266.00271.00266.00271.001276000343879000
2016-06-02270.00272.00263.00264.001090000290185000
2016-06-01273.00276.00269.00273.001813000494622000
2016-05-31268.00274.00266.00274.001574000427502000
2016-05-30263.00269.00260.00268.001364000361904000
2016-05-27264.00265.00260.00261.00766000200672000
2016-05-26263.00267.00260.00264.001295000341695000
2016-05-25256.00266.00254.00262.002399000626054000
2016-05-24254.00257.00248.00250.00864000217317000
2016-05-23256.00258.00250.00256.001134000288806000
2016-05-20242.00254.00241.00254.001740000433504000
2016-05-19234.00242.00234.00240.001346000321171000
2016-05-18249.00262.00235.00237.0043570001088341000
2016-05-17243.00250.00243.00250.002265000559963000
2016-05-16238.00244.00232.00242.001942000464717000
2016-05-13241.00244.00238.00239.001291000310636000
2016-05-12238.00242.00237.00241.00730000174893000
2016-05-11242.00242.00236.00239.00992000237342000
2016-05-10238.00241.00236.00239.00945000225020000
2016-05-09233.00243.00231.00239.001479000353271000
2016-05-06235.00235.00228.00232.001263000292260000
2016-05-02227.00232.00227.00231.001214000279300000
2016-04-28241.00245.00232.00234.001965000470800000
2016-04-27238.00241.00236.00239.00855000203735000
2016-04-26240.00241.00234.00240.00990000235733000
2016-04-25245.00245.00240.00240.00698000168517000
2016-04-22238.00243.00235.00243.001965000470737000
2016-04-21239.00239.00236.00238.00880000208813000
2016-04-20237.00239.00235.00236.001301000308370000
2016-04-19235.00238.00235.00237.001280000302220000
2016-04-18225.00234.00223.00233.002050000469414000
2016-04-15230.00235.00229.00233.001458000339249000
2016-04-14228.00235.00227.00233.001851000428594000
2016-04-13219.00225.00217.00224.001119000247891000
2016-04-12214.00220.00214.00216.00488000106014000
2016-04-11222.00222.00215.00218.00712000155572000
2016-04-08207.00223.00206.00220.001635000353816000
2016-04-07206.00219.00206.00211.001766000375996000
2016-04-06206.00211.00204.00207.001286000266803000
2016-04-05215.00215.00207.00209.001148000241485000
2016-04-04211.00218.00209.00216.001349000290075000
2016-04-01219.00221.00212.00213.001716000368758000
2016-03-31230.00230.00220.00221.001088000244081000
2016-03-30227.00233.00224.00229.001685000386749000
2016-03-29227.00228.00224.00227.00658000148907000
2016-03-28227.00227.00223.00227.00942000212115000
2016-03-25227.00228.00223.00226.00805000181422000
2016-03-24228.00229.00220.00225.001271000285559000
2016-03-23229.00230.00227.00230.001201000275026000
2016-03-22225.00231.00224.00228.001511000344088000
2016-03-18224.00226.00218.00225.002094000467035000
2016-03-17213.00226.00213.00225.003167000700314000
2016-03-16211.00214.00210.00213.00699000148436000
2016-03-15208.00213.00208.00213.00994000210546000
2016-03-14212.00213.00208.00210.00974000204580000
2016-03-11208.00213.00205.00212.001491000313113000
2016-03-10208.00209.00205.00209.00740000153641000
2016-03-09206.00208.00201.00207.001325000272075000
2016-03-08206.00210.00202.00208.002183000451552000
2016-03-07206.00207.00201.00204.001142000233728000
2016-03-04198.00205.00196.00203.001883000378482000
2016-03-03196.00200.00194.00196.001815000355874000
2016-03-02197.00197.00192.00195.001464000284843000
2016-03-01189.00194.00188.00193.001385000265107000
2016-02-29196.00197.00189.00189.001674000322617000
2016-02-26195.00196.00188.00194.001864000357728000
2016-02-25193.00197.00187.00191.002860000549769000
2016-02-24186.00195.00183.00193.003886000742698000
2016-02-23183.00188.00181.00184.002802000516319000
2016-02-22170.00181.00170.00180.003100000551151000
2016-02-19164.00167.00161.00167.001017000166961000
2016-02-18166.00167.00163.00166.001249000206557000
2016-02-17159.00168.00158.00162.001672000271798000
2016-02-16153.00163.00152.00159.002111000335554000
2016-02-15144.00155.00144.00153.002042000308031000
2016-02-12136.00141.00133.00134.001572000214079000
2016-02-10152.00152.00142.00144.00890000130228000
2016-02-09153.00154.00147.00149.001069000160336000
2016-02-08153.00160.00153.00159.00736000115273000
2016-02-05155.00158.00153.00156.001018000157752000
2016-02-04154.00157.00153.00155.00834000129147000
2016-02-03159.00159.00154.00154.001015000158224000
2016-02-02168.00168.00163.00164.00781000129231000
2016-02-01164.00168.00164.00168.00879000145956000
2016-01-29157.00165.00156.00164.001114000178929000
2016-01-28160.00162.00156.00158.00729000115414000
2016-01-27158.00162.00158.00161.00791000126560000
2016-01-26157.00158.00155.00156.00682000106765000
2016-01-25159.00161.00156.00159.00908000143781000
2016-01-22157.00158.00153.00156.001318000205576000
2016-01-21159.00161.00149.00149.001699000264449000
2016-01-20168.00168.00159.00160.001099000178426000
2016-01-19166.00169.00162.00165.00993000163918000
2016-01-18164.00167.00162.00166.00800000131994000
2016-01-15174.00175.00167.00170.00761000129810000
2016-01-14173.00173.00169.00173.00867000148445000
2016-01-13174.00179.00174.00176.00775000136714000
2016-01-12180.00183.00172.00173.00887000155359000
2016-01-08180.00185.00179.00182.00907000165252000
2016-01-07181.00186.00179.00180.001154000210121000
2016-01-06187.00189.00183.00185.00864000160483000
2016-01-05188.00189.00186.00187.00616000115611000
2016-01-04188.00191.00186.00187.00818000153680000
2015-12-30191.00192.00188.00189.00589000112030000
2015-12-29187.00190.00184.00189.00767000143791000
2015-12-28178.00185.00177.00184.00940000171276000
2015-12-25176.00179.00172.00175.002111000370568000
2015-12-24180.00182.00176.00176.001964000350804000
2015-12-22185.00185.00181.00181.001281000234412000
2015-12-21190.00190.00184.00186.001103000205321000
2015-12-18191.00191.00187.00188.001858000350514000
2015-12-17193.00194.00189.00190.002384000456397000
2015-12-16195.00197.00191.00192.00782000151425000
2015-12-15196.00198.00192.00193.00948000184528000
2015-12-14199.00199.00196.00198.00703000139091000
2015-12-11198.00202.00198.00202.00848000169339000
2015-12-10200.00201.00199.00199.00617000123227000
2015-12-09201.00203.00201.00202.00545000110036000
2015-12-08204.00205.00201.00202.00800000161760000
2015-12-07205.00206.00202.00204.001135000232055000
2015-12-04204.00205.00201.00203.00917000186049000
2015-12-03202.00207.00202.00205.001045000213617000

   ※ 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。 

s7db.com Twitter Blog