井関農機(6310)の株価時系列情報
井関農機(6310)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 191 | 192 | 188 | 189 | 589,000 |
| 2015/12/29 | 187 | 190 | 184 | 189 | 767,000 |
| 2015/12/28 | 178 | 185 | 177 | 184 | 940,000 |
| 2015/12/25 | 176 | 179 | 172 | 175 | 2,111,000 |
| 2015/12/24 | 180 | 182 | 176 | 176 | 1,964,000 |
| 2015/12/22 | 185 | 185 | 181 | 181 | 1,281,000 |
| 2015/12/21 | 190 | 190 | 184 | 186 | 1,103,000 |
| 2015/12/18 | 191 | 191 | 187 | 188 | 1,858,000 |
| 2015/12/17 | 193 | 194 | 189 | 190 | 2,384,000 |
| 2015/12/16 | 195 | 197 | 191 | 192 | 782,000 |
| 2015/12/15 | 196 | 198 | 192 | 193 | 948,000 |
| 2015/12/14 | 199 | 199 | 196 | 198 | 703,000 |
| 2015/12/11 | 198 | 202 | 198 | 202 | 848,000 |
| 2015/12/10 | 200 | 201 | 199 | 199 | 617,000 |
| 2015/12/09 | 201 | 203 | 201 | 202 | 545,000 |
| 2015/12/08 | 204 | 205 | 201 | 202 | 800,000 |
| 2015/12/07 | 205 | 206 | 202 | 204 | 1,135,000 |
| 2015/12/04 | 204 | 205 | 201 | 203 | 917,000 |
| 2015/12/03 | 202 | 207 | 202 | 205 | 1,045,000 |
| 2015/12/02 | 205 | 207 | 204 | 205 | 1,000,000 |
| 2015/12/01 | 203 | 208 | 202 | 208 | 1,167,000 |
| 2015/11/30 | 209 | 209 | 203 | 204 | 1,027,000 |
| 2015/11/27 | 210 | 212 | 204 | 211 | 2,075,000 |
| 2015/11/26 | 214 | 214 | 211 | 211 | 1,177,000 |
| 2015/11/25 | 211 | 213 | 208 | 212 | 2,156,000 |
| 2015/11/24 | 202 | 211 | 202 | 208 | 2,702,000 |
| 2015/11/20 | 202 | 202 | 197 | 200 | 966,000 |
| 2015/11/19 | 201 | 204 | 195 | 200 | 1,998,000 |
| 2015/11/18 | 195 | 201 | 195 | 200 | 1,981,000 |
| 2015/11/17 | 190 | 195 | 189 | 192 | 1,253,000 |
| 2015/11/16 | 189 | 192 | 188 | 190 | 888,000 |
| 2015/11/13 | 189 | 192 | 188 | 191 | 1,544,000 |
| 2015/11/12 | 192 | 194 | 185 | 191 | 5,791,000 |
| 2015/11/11 | 203 | 208 | 202 | 208 | 2,137,000 |
| 2015/11/10 | 197 | 200 | 197 | 200 | 635,000 |
| 2015/11/09 | 200 | 202 | 199 | 202 | 1,062,000 |
| 2015/11/06 | 196 | 198 | 195 | 198 | 466,000 |
| 2015/11/05 | 195 | 197 | 193 | 197 | 1,124,000 |
| 2015/11/04 | 197 | 199 | 195 | 197 | 813,000 |
| 2015/11/02 | 197 | 197 | 195 | 195 | 655,000 |
| 2015/10/30 | 201 | 202 | 197 | 200 | 840,000 |
| 2015/10/29 | 203 | 204 | 201 | 202 | 649,000 |
| 2015/10/28 | 202 | 203 | 200 | 202 | 827,000 |
| 2015/10/27 | 205 | 205 | 202 | 203 | 707,000 |
| 2015/10/26 | 204 | 205 | 203 | 204 | 760,000 |
| 2015/10/23 | 205 | 205 | 202 | 202 | 898,000 |
| 2015/10/22 | 203 | 204 | 200 | 202 | 1,127,000 |
| 2015/10/21 | 196 | 203 | 195 | 203 | 1,839,000 |
| 2015/10/20 | 193 | 196 | 192 | 195 | 744,000 |
| 2015/10/19 | 196 | 196 | 191 | 192 | 798,000 |
| 2015/10/16 | 197 | 198 | 195 | 195 | 511,000 |
| 2015/10/15 | 192 | 197 | 191 | 197 | 686,000 |
| 2015/10/14 | 197 | 197 | 192 | 194 | 1,276,000 |
| 2015/10/13 | 197 | 200 | 196 | 197 | 1,447,000 |
| 2015/10/09 | 193 | 199 | 192 | 198 | 2,042,000 |
| 2015/10/08 | 194 | 194 | 191 | 193 | 1,323,000 |
| 2015/10/07 | 187 | 196 | 186 | 194 | 2,474,000 |
| 2015/10/06 | 195 | 199 | 189 | 191 | 8,393,000 |
| 2015/10/05 | 200 | 200 | 186 | 190 | 8,835,000 |
| 2015/10/02 | 177 | 179 | 175 | 176 | 1,118,000 |
| 2015/10/01 | 173 | 181 | 173 | 180 | 1,064,000 |
| 2015/09/30 | 170 | 174 | 169 | 172 | 982,000 |
| 2015/09/29 | 173 | 173 | 169 | 169 | 849,000 |
| 2015/09/28 | 178 | 178 | 173 | 175 | 495,000 |
| 2015/09/25 | 172 | 177 | 171 | 177 | 1,134,000 |
| 2015/09/24 | 176 | 177 | 172 | 172 | 1,219,000 |
| 2015/09/18 | 179 | 180 | 177 | 179 | 674,000 |
| 2015/09/17 | 179 | 182 | 179 | 181 | 750,000 |
| 2015/09/16 | 183 | 184 | 178 | 178 | 1,390,000 |
| 2015/09/15 | 187 | 189 | 181 | 181 | 1,439,000 |
| 2015/09/14 | 188 | 190 | 185 | 187 | 1,118,000 |
| 2015/09/11 | 184 | 187 | 183 | 185 | 1,265,000 |
| 2015/09/10 | 185 | 186 | 180 | 182 | 1,136,000 |
| 2015/09/09 | 182 | 187 | 180 | 187 | 1,120,000 |
| 2015/09/08 | 179 | 182 | 178 | 178 | 887,000 |
| 2015/09/07 | 179 | 179 | 175 | 179 | 1,005,000 |
| 2015/09/04 | 183 | 184 | 176 | 179 | 1,984,000 |
| 2015/09/03 | 186 | 189 | 182 | 182 | 1,128,000 |
| 2015/09/02 | 186 | 188 | 184 | 185 | 1,334,000 |
| 2015/09/01 | 192 | 195 | 188 | 188 | 1,032,000 |
| 2015/08/31 | 197 | 197 | 192 | 194 | 933,000 |
| 2015/08/28 | 192 | 197 | 191 | 196 | 1,285,000 |
| 2015/08/27 | 190 | 191 | 186 | 188 | 1,442,000 |
| 2015/08/26 | 188 | 189 | 185 | 188 | 1,328,000 |
| 2015/08/25 | 186 | 196 | 180 | 182 | 1,699,000 |
| 2015/08/24 | 200 | 202 | 192 | 193 | 1,584,000 |
| 2015/08/21 | 212 | 213 | 206 | 206 | 1,816,000 |
| 2015/08/20 | 219 | 219 | 215 | 215 | 846,000 |
| 2015/08/19 | 221 | 222 | 218 | 219 | 779,000 |
| 2015/08/18 | 221 | 222 | 220 | 220 | 351,000 |
| 2015/08/17 | 222 | 223 | 221 | 222 | 542,000 |
| 2015/08/14 | 227 | 227 | 221 | 221 | 1,297,000 |
| 2015/08/13 | 229 | 232 | 228 | 229 | 872,000 |
| 2015/08/12 | 231 | 234 | 226 | 230 | 1,835,000 |
| 2015/08/11 | 227 | 236 | 227 | 234 | 2,477,000 |
| 2015/08/10 | 223 | 227 | 222 | 226 | 953,000 |
| 2015/08/07 | 217 | 225 | 217 | 222 | 1,773,000 |
| 2015/08/06 | 221 | 224 | 220 | 222 | 1,124,000 |
| 2015/08/05 | 219 | 222 | 217 | 219 | 877,000 |
| 2015/08/04 | 221 | 221 | 218 | 219 | 982,000 |
| 2015/08/03 | 221 | 221 | 218 | 219 | 1,334,000 |
| 2015/07/31 | 225 | 228 | 224 | 227 | 688,000 |
| 2015/07/30 | 221 | 225 | 220 | 224 | 916,000 |
| 2015/07/29 | 222 | 223 | 219 | 220 | 781,000 |
| 2015/07/28 | 219 | 223 | 218 | 220 | 1,223,000 |
| 2015/07/27 | 229 | 229 | 220 | 221 | 1,471,000 |
| 2015/07/24 | 226 | 226 | 224 | 224 | 745,000 |
| 2015/07/23 | 230 | 230 | 226 | 226 | 821,000 |
| 2015/07/22 | 231 | 231 | 228 | 229 | 810,000 |
| 2015/07/21 | 234 | 235 | 231 | 234 | 1,122,000 |
| 2015/07/17 | 227 | 232 | 226 | 232 | 1,002,000 |
| 2015/07/16 | 232 | 233 | 229 | 230 | 1,052,000 |
| 2015/07/15 | 233 | 234 | 231 | 232 | 712,000 |
| 2015/07/14 | 232 | 235 | 230 | 232 | 926,000 |
| 2015/07/13 | 237 | 237 | 227 | 229 | 1,458,000 |
| 2015/07/10 | 231 | 231 | 223 | 226 | 1,185,000 |
| 2015/07/09 | 226 | 228 | 219 | 228 | 1,519,000 |
| 2015/07/08 | 240 | 240 | 230 | 231 | 1,448,000 |
| 2015/07/07 | 240 | 243 | 238 | 240 | 989,000 |
| 2015/07/06 | 242 | 242 | 237 | 239 | 898,000 |
| 2015/07/03 | 245 | 245 | 242 | 244 | 572,000 |
| 2015/07/02 | 248 | 248 | 243 | 245 | 1,597,000 |
| 2015/07/01 | 243 | 251 | 241 | 246 | 2,914,000 |
| 2015/06/30 | 237 | 244 | 237 | 242 | 2,252,000 |
| 2015/06/29 | 239 | 242 | 236 | 238 | 1,718,000 |
| 2015/06/26 | 248 | 248 | 242 | 245 | 2,616,000 |
| 2015/06/25 | 246 | 250 | 242 | 248 | 5,222,000 |
| 2015/06/24 | 229 | 243 | 229 | 240 | 4,344,000 |
| 2015/06/23 | 226 | 227 | 222 | 226 | 970,000 |
| 2015/06/22 | 227 | 228 | 226 | 226 | 383,000 |
| 2015/06/19 | 228 | 230 | 227 | 227 | 417,000 |
| 2015/06/18 | 227 | 230 | 226 | 227 | 785,000 |
| 2015/06/17 | 227 | 229 | 227 | 227 | 770,000 |
| 2015/06/16 | 229 | 232 | 228 | 229 | 604,000 |
| 2015/06/15 | 227 | 229 | 226 | 229 | 549,000 |
| 2015/06/12 | 231 | 232 | 228 | 229 | 1,253,000 |
| 2015/06/11 | 233 | 234 | 229 | 230 | 845,000 |
| 2015/06/10 | 234 | 235 | 232 | 232 | 497,000 |
| 2015/06/09 | 236 | 237 | 234 | 234 | 387,000 |
| 2015/06/08 | 237 | 239 | 236 | 236 | 398,000 |
| 2015/06/05 | 241 | 241 | 236 | 237 | 715,000 |
| 2015/06/04 | 242 | 243 | 240 | 241 | 698,000 |
| 2015/06/03 | 239 | 242 | 238 | 242 | 562,000 |
| 2015/06/02 | 237 | 241 | 236 | 239 | 1,000,000 |
| 2015/06/01 | 235 | 237 | 233 | 236 | 962,000 |
| 2015/05/29 | 236 | 236 | 233 | 235 | 595,000 |
| 2015/05/28 | 236 | 237 | 234 | 235 | 872,000 |
| 2015/05/27 | 236 | 236 | 234 | 234 | 573,000 |
| 2015/05/26 | 236 | 237 | 235 | 236 | 571,000 |
| 2015/05/25 | 237 | 237 | 233 | 235 | 962,000 |
| 2015/05/22 | 236 | 238 | 235 | 235 | 632,000 |
| 2015/05/21 | 236 | 238 | 235 | 235 | 789,000 |
| 2015/05/20 | 237 | 239 | 235 | 236 | 887,000 |
| 2015/05/19 | 242 | 243 | 236 | 236 | 1,869,000 |
| 2015/05/18 | 249 | 250 | 243 | 244 | 1,170,000 |
| 2015/05/15 | 245 | 251 | 244 | 250 | 2,515,000 |
| 2015/05/14 | 242 | 248 | 242 | 247 | 952,000 |
| 2015/05/13 | 243 | 246 | 241 | 246 | 1,089,000 |
| 2015/05/12 | 246 | 247 | 243 | 245 | 742,000 |
| 2015/05/11 | 246 | 249 | 246 | 247 | 772,000 |
| 2015/05/08 | 246 | 246 | 244 | 245 | 691,000 |
| 2015/05/07 | 243 | 249 | 242 | 246 | 1,369,000 |
| 2015/05/01 | 247 | 247 | 241 | 243 | 1,148,000 |
| 2015/04/30 | 252 | 252 | 247 | 249 | 1,191,000 |
| 2015/04/28 | 255 | 255 | 252 | 255 | 1,229,000 |
| 2015/04/27 | 251 | 256 | 248 | 254 | 2,285,000 |
| 2015/04/24 | 249 | 255 | 248 | 251 | 3,328,000 |
| 2015/04/23 | 246 | 249 | 245 | 247 | 1,822,000 |
| 2015/04/22 | 244 | 248 | 244 | 246 | 1,737,000 |
| 2015/04/21 | 241 | 244 | 240 | 244 | 717,000 |
| 2015/04/20 | 238 | 245 | 238 | 242 | 1,616,000 |
| 2015/04/17 | 241 | 242 | 238 | 241 | 900,000 |
| 2015/04/16 | 241 | 242 | 238 | 242 | 710,000 |
| 2015/04/15 | 239 | 242 | 238 | 240 | 1,332,000 |
| 2015/04/14 | 232 | 239 | 232 | 237 | 585,000 |
| 2015/04/13 | 234 | 235 | 231 | 233 | 640,000 |
| 2015/04/10 | 235 | 236 | 231 | 233 | 531,000 |
| 2015/04/09 | 238 | 238 | 234 | 235 | 655,000 |
| 2015/04/08 | 236 | 240 | 236 | 237 | 845,000 |
| 2015/04/07 | 234 | 239 | 233 | 236 | 1,174,000 |
| 2015/04/06 | 235 | 235 | 232 | 234 | 527,000 |
| 2015/04/03 | 233 | 234 | 232 | 234 | 445,000 |
| 2015/04/02 | 228 | 235 | 228 | 233 | 1,032,000 |
| 2015/04/01 | 230 | 230 | 226 | 227 | 1,142,000 |
| 2015/03/31 | 233 | 234 | 230 | 230 | 977,000 |
| 2015/03/30 | 234 | 235 | 229 | 232 | 1,010,000 |
| 2015/03/27 | 238 | 240 | 234 | 236 | 1,174,000 |
| 2015/03/26 | 246 | 246 | 241 | 242 | 1,136,000 |
| 2015/03/25 | 245 | 250 | 243 | 247 | 1,232,000 |
| 2015/03/24 | 245 | 246 | 243 | 245 | 645,000 |
| 2015/03/23 | 246 | 246 | 242 | 245 | 708,000 |
| 2015/03/20 | 242 | 245 | 241 | 245 | 1,247,000 |
| 2015/03/19 | 243 | 244 | 240 | 241 | 645,000 |
| 2015/03/18 | 241 | 244 | 241 | 244 | 848,000 |
| 2015/03/17 | 243 | 245 | 241 | 242 | 983,000 |
| 2015/03/16 | 239 | 243 | 238 | 242 | 645,000 |
| 2015/03/13 | 240 | 241 | 236 | 240 | 1,728,000 |
| 2015/03/12 | 242 | 243 | 239 | 242 | 884,000 |
| 2015/03/11 | 238 | 240 | 236 | 239 | 962,000 |
| 2015/03/10 | 240 | 240 | 237 | 239 | 793,000 |
| 2015/03/09 | 235 | 241 | 235 | 240 | 1,403,000 |
| 2015/03/06 | 239 | 239 | 235 | 236 | 899,000 |
| 2015/03/05 | 241 | 241 | 237 | 239 | 711,000 |
| 2015/03/04 | 235 | 241 | 235 | 240 | 1,282,000 |
| 2015/03/03 | 239 | 243 | 237 | 238 | 1,715,000 |
| 2015/03/02 | 241 | 242 | 238 | 239 | 1,027,000 |
| 2015/02/27 | 242 | 244 | 240 | 242 | 918,000 |
| 2015/02/26 | 243 | 247 | 240 | 244 | 1,385,000 |
| 2015/02/25 | 248 | 248 | 243 | 243 | 1,698,000 |
| 2015/02/24 | 246 | 249 | 246 | 246 | 1,550,000 |
| 2015/02/23 | 246 | 251 | 245 | 248 | 3,100,000 |
| 2015/02/20 | 244 | 245 | 242 | 244 | 1,169,000 |
| 2015/02/19 | 241 | 245 | 239 | 243 | 1,672,000 |
| 2015/02/18 | 241 | 245 | 235 | 242 | 3,206,000 |
| 2015/02/17 | 227 | 242 | 226 | 241 | 5,742,000 |
| 2015/02/16 | 225 | 228 | 223 | 227 | 981,000 |
| 2015/02/13 | 223 | 224 | 222 | 223 | 1,027,000 |
| 2015/02/12 | 228 | 228 | 223 | 223 | 1,197,000 |
| 2015/02/10 | 222 | 228 | 222 | 226 | 2,413,000 |
| 2015/02/09 | 225 | 226 | 220 | 221 | 1,502,000 |
| 2015/02/06 | 226 | 228 | 225 | 228 | 511,000 |
| 2015/02/05 | 230 | 230 | 225 | 226 | 1,308,000 |
| 2015/02/04 | 226 | 230 | 224 | 229 | 2,231,000 |
| 2015/02/03 | 224 | 224 | 220 | 223 | 807,000 |
| 2015/02/02 | 224 | 225 | 221 | 223 | 627,000 |
| 2015/01/30 | 225 | 226 | 222 | 226 | 909,000 |
| 2015/01/29 | 226 | 226 | 221 | 224 | 946,000 |
| 2015/01/28 | 224 | 228 | 223 | 227 | 723,000 |
| 2015/01/27 | 226 | 228 | 224 | 226 | 860,000 |
| 2015/01/26 | 220 | 226 | 220 | 225 | 843,000 |
| 2015/01/23 | 220 | 222 | 219 | 222 | 502,000 |
| 2015/01/22 | 217 | 218 | 215 | 218 | 701,000 |
| 2015/01/21 | 222 | 222 | 216 | 216 | 825,000 |
| 2015/01/20 | 215 | 222 | 214 | 221 | 1,225,000 |
| 2015/01/19 | 214 | 216 | 213 | 214 | 842,000 |
| 2015/01/16 | 216 | 216 | 212 | 214 | 1,397,000 |
| 2015/01/15 | 217 | 220 | 216 | 218 | 913,000 |
| 2015/01/14 | 220 | 220 | 215 | 217 | 1,145,000 |
| 2015/01/13 | 220 | 221 | 216 | 221 | 1,301,000 |
| 2015/01/09 | 225 | 225 | 220 | 222 | 1,084,000 |
| 2015/01/08 | 225 | 225 | 222 | 224 | 1,007,000 |
| 2015/01/07 | 222 | 225 | 222 | 222 | 725,000 |
| 2015/01/06 | 229 | 229 | 222 | 223 | 1,692,000 |
| 2015/01/05 | 232 | 235 | 229 | 233 | 1,984,000 |