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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,370 | 1,399 | 1,363 | 1,382 | 61,400 |
| 2021/12/29 | 1,366 | 1,381 | 1,361 | 1,381 | 70,400 |
| 2021/12/28 | 1,388 | 1,394 | 1,377 | 1,391 | 121,700 |
| 2021/12/27 | 1,396 | 1,396 | 1,358 | 1,371 | 110,200 |
| 2021/12/24 | 1,400 | 1,400 | 1,372 | 1,379 | 70,900 |
| 2021/12/23 | 1,387 | 1,395 | 1,378 | 1,389 | 57,100 |
| 2021/12/22 | 1,379 | 1,382 | 1,362 | 1,365 | 75,200 |
| 2021/12/21 | 1,367 | 1,387 | 1,351 | 1,360 | 131,000 |
| 2021/12/20 | 1,417 | 1,419 | 1,357 | 1,357 | 185,500 |
| 2021/12/17 | 1,435 | 1,446 | 1,417 | 1,428 | 94,100 |
| 2021/12/16 | 1,448 | 1,452 | 1,431 | 1,433 | 79,100 |
| 2021/12/15 | 1,419 | 1,436 | 1,415 | 1,429 | 57,200 |
| 2021/12/14 | 1,437 | 1,440 | 1,416 | 1,425 | 71,100 |
| 2021/12/13 | 1,452 | 1,458 | 1,430 | 1,437 | 73,000 |
| 2021/12/10 | 1,468 | 1,473 | 1,433 | 1,441 | 115,600 |
| 2021/12/09 | 1,484 | 1,489 | 1,454 | 1,462 | 68,000 |
| 2021/12/08 | 1,512 | 1,512 | 1,482 | 1,484 | 90,700 |
| 2021/12/07 | 1,466 | 1,500 | 1,451 | 1,500 | 97,600 |
| 2021/12/06 | 1,480 | 1,483 | 1,435 | 1,438 | 114,600 |
| 2021/12/03 | 1,426 | 1,468 | 1,424 | 1,468 | 97,000 |
| 2021/12/02 | 1,397 | 1,438 | 1,395 | 1,419 | 198,500 |
| 2021/12/01 | 1,399 | 1,421 | 1,379 | 1,405 | 99,700 |
| 2021/11/30 | 1,453 | 1,471 | 1,409 | 1,409 | 155,300 |
| 2021/11/29 | 1,422 | 1,468 | 1,417 | 1,430 | 157,500 |
| 2021/11/26 | 1,505 | 1,506 | 1,464 | 1,473 | 152,600 |
| 2021/11/25 | 1,543 | 1,543 | 1,513 | 1,521 | 62,000 |
| 2021/11/24 | 1,544 | 1,549 | 1,522 | 1,530 | 77,400 |
| 2021/11/22 | 1,514 | 1,539 | 1,506 | 1,533 | 110,200 |
| 2021/11/19 | 1,510 | 1,537 | 1,501 | 1,534 | 98,600 |
| 2021/11/18 | 1,512 | 1,515 | 1,483 | 1,509 | 160,500 |
| 2021/11/17 | 1,550 | 1,550 | 1,491 | 1,518 | 275,600 |
| 2021/11/16 | 1,590 | 1,604 | 1,544 | 1,544 | 372,800 |
| 2021/11/15 | 1,682 | 1,682 | 1,537 | 1,561 | 663,200 |
| 2021/11/12 | 1,671 | 1,731 | 1,671 | 1,707 | 118,600 |
| 2021/11/11 | 1,652 | 1,678 | 1,641 | 1,671 | 137,400 |
| 2021/11/10 | 1,671 | 1,677 | 1,646 | 1,653 | 92,800 |
| 2021/11/09 | 1,684 | 1,707 | 1,673 | 1,673 | 85,000 |
| 2021/11/08 | 1,726 | 1,726 | 1,668 | 1,671 | 85,500 |
| 2021/11/05 | 1,732 | 1,756 | 1,708 | 1,721 | 120,000 |
| 2021/11/04 | 1,710 | 1,764 | 1,710 | 1,745 | 189,600 |
| 2021/11/02 | 1,705 | 1,728 | 1,704 | 1,707 | 72,700 |
| 2021/11/01 | 1,682 | 1,703 | 1,670 | 1,703 | 108,000 |
| 2021/10/29 | 1,654 | 1,670 | 1,637 | 1,642 | 96,500 |
| 2021/10/28 | 1,645 | 1,671 | 1,640 | 1,652 | 73,300 |
| 2021/10/27 | 1,653 | 1,667 | 1,646 | 1,656 | 58,500 |
| 2021/10/26 | 1,662 | 1,677 | 1,650 | 1,665 | 47,000 |
| 2021/10/25 | 1,607 | 1,657 | 1,607 | 1,646 | 68,500 |
| 2021/10/22 | 1,602 | 1,634 | 1,600 | 1,628 | 62,800 |
| 2021/10/21 | 1,638 | 1,652 | 1,608 | 1,609 | 68,900 |
| 2021/10/20 | 1,672 | 1,686 | 1,633 | 1,639 | 66,500 |
| 2021/10/19 | 1,657 | 1,666 | 1,636 | 1,650 | 68,200 |
| 2021/10/18 | 1,655 | 1,667 | 1,635 | 1,656 | 70,300 |
| 2021/10/15 | 1,579 | 1,630 | 1,579 | 1,626 | 84,100 |
| 2021/10/14 | 1,550 | 1,573 | 1,545 | 1,573 | 80,500 |
| 2021/10/13 | 1,575 | 1,577 | 1,545 | 1,554 | 82,800 |
| 2021/10/12 | 1,586 | 1,599 | 1,570 | 1,577 | 101,700 |
| 2021/10/11 | 1,548 | 1,592 | 1,536 | 1,592 | 111,900 |
| 2021/10/08 | 1,568 | 1,581 | 1,552 | 1,553 | 109,300 |
| 2021/10/07 | 1,576 | 1,580 | 1,545 | 1,552 | 128,600 |
| 2021/10/06 | 1,602 | 1,618 | 1,550 | 1,560 | 161,300 |
| 2021/10/05 | 1,589 | 1,589 | 1,549 | 1,581 | 185,200 |
| 2021/10/04 | 1,644 | 1,644 | 1,600 | 1,605 | 102,300 |
| 2021/10/01 | 1,655 | 1,655 | 1,599 | 1,604 | 195,400 |
| 2021/09/30 | 1,694 | 1,700 | 1,666 | 1,671 | 95,400 |
| 2021/09/29 | 1,684 | 1,704 | 1,675 | 1,694 | 115,500 |
| 2021/09/28 | 1,721 | 1,726 | 1,695 | 1,723 | 82,200 |
| 2021/09/27 | 1,760 | 1,774 | 1,730 | 1,730 | 60,600 |
| 2021/09/24 | 1,760 | 1,769 | 1,738 | 1,756 | 104,600 |
| 2021/09/22 | 1,720 | 1,729 | 1,701 | 1,702 | 90,700 |
| 2021/09/21 | 1,718 | 1,760 | 1,715 | 1,735 | 127,700 |
| 2021/09/17 | 1,763 | 1,807 | 1,763 | 1,799 | 85,500 |
| 2021/09/16 | 1,813 | 1,814 | 1,761 | 1,777 | 148,500 |
| 2021/09/15 | 1,815 | 1,825 | 1,800 | 1,811 | 57,600 |
| 2021/09/14 | 1,820 | 1,837 | 1,810 | 1,837 | 96,100 |
| 2021/09/13 | 1,800 | 1,835 | 1,784 | 1,833 | 96,100 |
| 2021/09/10 | 1,805 | 1,833 | 1,796 | 1,817 | 141,300 |
| 2021/09/09 | 1,850 | 1,863 | 1,809 | 1,813 | 187,300 |
| 2021/09/08 | 1,790 | 1,865 | 1,786 | 1,860 | 230,500 |
| 2021/09/07 | 1,769 | 1,847 | 1,762 | 1,801 | 338,700 |
| 2021/09/06 | 1,685 | 1,763 | 1,660 | 1,743 | 224,600 |
| 2021/09/03 | 1,630 | 1,668 | 1,628 | 1,660 | 99,800 |
| 2021/09/02 | 1,619 | 1,629 | 1,590 | 1,612 | 87,100 |
| 2021/09/01 | 1,580 | 1,633 | 1,578 | 1,626 | 95,100 |
| 2021/08/31 | 1,553 | 1,591 | 1,542 | 1,580 | 84,600 |
| 2021/08/30 | 1,536 | 1,549 | 1,531 | 1,542 | 54,100 |
| 2021/08/27 | 1,546 | 1,546 | 1,511 | 1,530 | 73,800 |
| 2021/08/26 | 1,569 | 1,575 | 1,533 | 1,546 | 70,000 |
| 2021/08/25 | 1,550 | 1,607 | 1,548 | 1,553 | 110,300 |
| 2021/08/24 | 1,518 | 1,539 | 1,488 | 1,537 | 203,000 |
| 2021/08/23 | 1,537 | 1,553 | 1,506 | 1,506 | 120,400 |
| 2021/08/20 | 1,569 | 1,569 | 1,514 | 1,514 | 113,500 |
| 2021/08/19 | 1,620 | 1,623 | 1,555 | 1,555 | 133,000 |
| 2021/08/18 | 1,618 | 1,645 | 1,591 | 1,611 | 123,000 |
| 2021/08/17 | 1,672 | 1,689 | 1,632 | 1,632 | 139,700 |
| 2021/08/16 | 1,733 | 1,744 | 1,665 | 1,694 | 204,400 |
| 2021/08/13 | 1,761 | 1,769 | 1,714 | 1,720 | 162,900 |
| 2021/08/12 | 1,655 | 1,760 | 1,645 | 1,741 | 448,100 |
| 2021/08/11 | 1,596 | 1,604 | 1,564 | 1,575 | 55,100 |
| 2021/08/10 | 1,579 | 1,635 | 1,566 | 1,575 | 156,800 |
| 2021/08/06 | 1,516 | 1,542 | 1,512 | 1,540 | 56,000 |
| 2021/08/05 | 1,525 | 1,534 | 1,505 | 1,508 | 62,400 |
| 2021/08/04 | 1,558 | 1,558 | 1,515 | 1,527 | 69,100 |
| 2021/08/03 | 1,540 | 1,557 | 1,531 | 1,547 | 70,200 |
| 2021/08/02 | 1,510 | 1,545 | 1,499 | 1,543 | 73,100 |
| 2021/07/30 | 1,511 | 1,518 | 1,479 | 1,483 | 57,600 |
| 2021/07/29 | 1,500 | 1,529 | 1,479 | 1,528 | 211,500 |
| 2021/07/28 | 1,490 | 1,505 | 1,483 | 1,495 | 41,000 |
| 2021/07/27 | 1,498 | 1,509 | 1,495 | 1,500 | 75,600 |
| 2021/07/26 | 1,489 | 1,489 | 1,471 | 1,486 | 58,300 |
| 2021/07/21 | 1,449 | 1,459 | 1,438 | 1,448 | 57,800 |
| 2021/07/20 | 1,440 | 1,450 | 1,429 | 1,442 | 73,100 |
| 2021/07/19 | 1,483 | 1,483 | 1,446 | 1,464 | 61,300 |
| 2021/07/16 | 1,481 | 1,493 | 1,468 | 1,493 | 48,300 |
| 2021/07/15 | 1,488 | 1,501 | 1,483 | 1,485 | 66,700 |
| 2021/07/14 | 1,514 | 1,516 | 1,491 | 1,494 | 57,100 |
| 2021/07/13 | 1,489 | 1,526 | 1,485 | 1,518 | 73,500 |
| 2021/07/12 | 1,469 | 1,486 | 1,462 | 1,480 | 63,300 |
| 2021/07/09 | 1,420 | 1,432 | 1,403 | 1,427 | 131,500 |
| 2021/07/08 | 1,498 | 1,498 | 1,450 | 1,450 | 84,000 |
| 2021/07/07 | 1,484 | 1,512 | 1,475 | 1,499 | 51,000 |
| 2021/07/06 | 1,501 | 1,513 | 1,494 | 1,503 | 39,500 |
| 2021/07/05 | 1,508 | 1,517 | 1,497 | 1,510 | 59,700 |
| 2021/07/02 | 1,495 | 1,519 | 1,487 | 1,518 | 71,200 |
| 2021/07/01 | 1,495 | 1,495 | 1,472 | 1,486 | 53,100 |
| 2021/06/30 | 1,483 | 1,496 | 1,480 | 1,480 | 64,600 |
| 2021/06/29 | 1,508 | 1,508 | 1,476 | 1,483 | 62,500 |
| 2021/06/28 | 1,522 | 1,532 | 1,504 | 1,520 | 54,300 |
| 2021/06/25 | 1,552 | 1,553 | 1,513 | 1,518 | 85,500 |
| 2021/06/24 | 1,540 | 1,565 | 1,531 | 1,534 | 68,700 |
| 2021/06/23 | 1,525 | 1,566 | 1,520 | 1,559 | 133,000 |
| 2021/06/22 | 1,520 | 1,528 | 1,495 | 1,517 | 99,600 |
| 2021/06/21 | 1,471 | 1,492 | 1,465 | 1,482 | 133,500 |
| 2021/06/18 | 1,500 | 1,543 | 1,497 | 1,511 | 121,900 |
| 2021/06/17 | 1,502 | 1,520 | 1,490 | 1,514 | 97,800 |
| 2021/06/16 | 1,514 | 1,530 | 1,488 | 1,489 | 238,500 |
| 2021/06/15 | 1,446 | 1,465 | 1,436 | 1,454 | 81,900 |
| 2021/06/14 | 1,420 | 1,423 | 1,399 | 1,422 | 62,400 |
| 2021/06/11 | 1,426 | 1,426 | 1,409 | 1,416 | 70,200 |
| 2021/06/10 | 1,422 | 1,436 | 1,413 | 1,433 | 30,900 |
| 2021/06/09 | 1,433 | 1,448 | 1,429 | 1,435 | 47,500 |
| 2021/06/08 | 1,455 | 1,455 | 1,427 | 1,427 | 62,600 |
| 2021/06/07 | 1,480 | 1,480 | 1,450 | 1,455 | 101,300 |
| 2021/06/04 | 1,482 | 1,490 | 1,457 | 1,489 | 129,400 |
| 2021/06/03 | 1,401 | 1,448 | 1,398 | 1,437 | 105,400 |
| 2021/06/02 | 1,402 | 1,420 | 1,395 | 1,401 | 104,200 |
| 2021/06/01 | 1,368 | 1,403 | 1,366 | 1,390 | 101,400 |
| 2021/05/31 | 1,385 | 1,390 | 1,355 | 1,363 | 79,700 |
| 2021/05/28 | 1,374 | 1,385 | 1,355 | 1,385 | 97,900 |
| 2021/05/27 | 1,325 | 1,373 | 1,325 | 1,368 | 424,600 |
| 2021/05/26 | 1,334 | 1,340 | 1,319 | 1,321 | 204,000 |
| 2021/05/25 | 1,390 | 1,390 | 1,349 | 1,355 | 207,700 |
| 2021/05/24 | 1,400 | 1,404 | 1,379 | 1,396 | 157,500 |
| 2021/05/21 | 1,425 | 1,432 | 1,405 | 1,422 | 90,400 |
| 2021/05/20 | 1,421 | 1,444 | 1,420 | 1,424 | 99,700 |
| 2021/05/19 | 1,455 | 1,455 | 1,423 | 1,428 | 98,500 |
| 2021/05/18 | 1,476 | 1,487 | 1,459 | 1,483 | 97,900 |
| 2021/05/17 | 1,537 | 1,551 | 1,474 | 1,488 | 103,900 |
| 2021/05/14 | 1,562 | 1,579 | 1,512 | 1,523 | 100,400 |
| 2021/05/13 | 1,486 | 1,504 | 1,461 | 1,462 | 91,100 |
| 2021/05/12 | 1,557 | 1,557 | 1,490 | 1,502 | 99,400 |
| 2021/05/11 | 1,611 | 1,644 | 1,574 | 1,579 | 56,100 |
| 2021/05/10 | 1,602 | 1,644 | 1,602 | 1,636 | 19,100 |
| 2021/05/07 | 1,634 | 1,635 | 1,610 | 1,610 | 25,700 |
| 2021/05/06 | 1,566 | 1,621 | 1,557 | 1,614 | 56,700 |
| 2021/04/30 | 1,551 | 1,577 | 1,551 | 1,556 | 63,100 |
| 2021/04/28 | 1,568 | 1,571 | 1,545 | 1,551 | 42,800 |
| 2021/04/27 | 1,572 | 1,595 | 1,550 | 1,576 | 44,800 |
| 2021/04/26 | 1,565 | 1,574 | 1,543 | 1,562 | 60,500 |
| 2021/04/23 | 1,552 | 1,574 | 1,544 | 1,555 | 42,800 |
| 2021/04/22 | 1,618 | 1,620 | 1,564 | 1,573 | 45,700 |
| 2021/04/21 | 1,611 | 1,614 | 1,562 | 1,578 | 61,700 |
| 2021/04/20 | 1,702 | 1,702 | 1,638 | 1,643 | 53,300 |
| 2021/04/19 | 1,741 | 1,761 | 1,714 | 1,715 | 40,300 |
| 2021/04/16 | 1,730 | 1,769 | 1,729 | 1,758 | 44,800 |
| 2021/04/15 | 1,685 | 1,741 | 1,685 | 1,731 | 48,800 |
| 2021/04/14 | 1,684 | 1,695 | 1,672 | 1,685 | 29,300 |
| 2021/04/13 | 1,659 | 1,696 | 1,659 | 1,684 | 37,600 |
| 2021/04/12 | 1,655 | 1,674 | 1,639 | 1,667 | 50,600 |
| 2021/04/09 | 1,640 | 1,667 | 1,635 | 1,658 | 48,300 |
| 2021/04/08 | 1,654 | 1,669 | 1,631 | 1,632 | 37,300 |
| 2021/04/07 | 1,642 | 1,677 | 1,639 | 1,675 | 64,900 |
| 2021/04/06 | 1,640 | 1,674 | 1,640 | 1,655 | 52,600 |
| 2021/04/05 | 1,647 | 1,658 | 1,631 | 1,648 | 44,600 |
| 2021/04/02 | 1,668 | 1,670 | 1,634 | 1,644 | 27,400 |
| 2021/04/01 | 1,647 | 1,663 | 1,640 | 1,650 | 21,700 |
| 2021/03/31 | 1,654 | 1,676 | 1,646 | 1,649 | 48,400 |
| 2021/03/30 | 1,668 | 1,675 | 1,628 | 1,663 | 39,300 |
| 2021/03/29 | 1,652 | 1,670 | 1,639 | 1,667 | 60,700 |
| 2021/03/26 | 1,640 | 1,653 | 1,624 | 1,650 | 38,000 |
| 2021/03/25 | 1,632 | 1,637 | 1,595 | 1,620 | 58,400 |
| 2021/03/24 | 1,630 | 1,630 | 1,585 | 1,594 | 41,600 |
| 2021/03/23 | 1,685 | 1,685 | 1,634 | 1,637 | 37,100 |
| 2021/03/22 | 1,654 | 1,690 | 1,635 | 1,685 | 47,100 |
| 2021/03/19 | 1,661 | 1,683 | 1,639 | 1,681 | 59,800 |
| 2021/03/18 | 1,675 | 1,675 | 1,625 | 1,659 | 47,700 |
| 2021/03/17 | 1,676 | 1,676 | 1,645 | 1,675 | 38,600 |
| 2021/03/16 | 1,679 | 1,684 | 1,651 | 1,663 | 39,600 |
| 2021/03/15 | 1,668 | 1,689 | 1,660 | 1,678 | 41,600 |
| 2021/03/12 | 1,680 | 1,680 | 1,641 | 1,668 | 44,900 |
| 2021/03/11 | 1,675 | 1,679 | 1,662 | 1,671 | 32,400 |
| 2021/03/10 | 1,656 | 1,669 | 1,622 | 1,662 | 43,000 |
| 2021/03/09 | 1,580 | 1,675 | 1,580 | 1,675 | 93,600 |
| 2021/03/08 | 1,596 | 1,599 | 1,562 | 1,573 | 45,000 |
| 2021/03/05 | 1,547 | 1,598 | 1,523 | 1,594 | 86,500 |
| 2021/03/04 | 1,539 | 1,551 | 1,506 | 1,540 | 42,600 |
| 2021/03/03 | 1,515 | 1,538 | 1,505 | 1,538 | 34,300 |
| 2021/03/02 | 1,533 | 1,545 | 1,501 | 1,515 | 45,300 |
| 2021/03/01 | 1,497 | 1,541 | 1,497 | 1,541 | 38,700 |
| 2021/02/26 | 1,568 | 1,568 | 1,495 | 1,497 | 70,000 |
| 2021/02/25 | 1,583 | 1,595 | 1,571 | 1,577 | 35,200 |
| 2021/02/24 | 1,540 | 1,609 | 1,532 | 1,574 | 80,200 |
| 2021/02/22 | 1,558 | 1,573 | 1,537 | 1,541 | 38,500 |
| 2021/02/19 | 1,540 | 1,554 | 1,525 | 1,540 | 41,800 |
| 2021/02/18 | 1,581 | 1,591 | 1,538 | 1,540 | 39,000 |
| 2021/02/17 | 1,520 | 1,598 | 1,520 | 1,584 | 106,000 |
| 2021/02/16 | 1,526 | 1,547 | 1,505 | 1,534 | 90,000 |
| 2021/02/15 | 1,471 | 1,476 | 1,455 | 1,466 | 34,200 |
| 2021/02/12 | 1,470 | 1,477 | 1,455 | 1,464 | 27,800 |
| 2021/02/10 | 1,457 | 1,481 | 1,452 | 1,470 | 29,100 |
| 2021/02/09 | 1,482 | 1,482 | 1,456 | 1,467 | 44,600 |
| 2021/02/08 | 1,446 | 1,477 | 1,445 | 1,475 | 46,100 |
| 2021/02/05 | 1,433 | 1,448 | 1,427 | 1,448 | 65,600 |
| 2021/02/04 | 1,395 | 1,420 | 1,390 | 1,417 | 48,900 |
| 2021/02/03 | 1,396 | 1,405 | 1,387 | 1,399 | 26,400 |
| 2021/02/02 | 1,362 | 1,393 | 1,353 | 1,393 | 30,100 |
| 2021/02/01 | 1,350 | 1,363 | 1,350 | 1,351 | 30,900 |
| 2021/01/29 | 1,378 | 1,382 | 1,351 | 1,351 | 30,600 |
| 2021/01/28 | 1,368 | 1,384 | 1,362 | 1,376 | 48,000 |
| 2021/01/27 | 1,372 | 1,386 | 1,369 | 1,380 | 23,900 |
| 2021/01/26 | 1,393 | 1,393 | 1,363 | 1,372 | 31,800 |
| 2021/01/25 | 1,377 | 1,392 | 1,369 | 1,388 | 25,300 |
| 2021/01/22 | 1,385 | 1,385 | 1,370 | 1,370 | 37,500 |
| 2021/01/21 | 1,416 | 1,420 | 1,385 | 1,387 | 35,800 |
| 2021/01/20 | 1,394 | 1,410 | 1,382 | 1,409 | 24,800 |
| 2021/01/19 | 1,389 | 1,397 | 1,380 | 1,389 | 28,100 |
| 2021/01/18 | 1,376 | 1,393 | 1,373 | 1,389 | 23,800 |
| 2021/01/15 | 1,424 | 1,424 | 1,386 | 1,386 | 27,900 |
| 2021/01/14 | 1,406 | 1,424 | 1,406 | 1,424 | 32,000 |
| 2021/01/13 | 1,410 | 1,422 | 1,405 | 1,417 | 31,700 |
| 2021/01/12 | 1,404 | 1,415 | 1,397 | 1,410 | 27,000 |
| 2021/01/08 | 1,400 | 1,415 | 1,388 | 1,415 | 43,800 |
| 2021/01/07 | 1,376 | 1,400 | 1,376 | 1,400 | 47,100 |
| 2021/01/06 | 1,351 | 1,368 | 1,345 | 1,363 | 25,900 |
| 2021/01/05 | 1,371 | 1,371 | 1,346 | 1,351 | 52,900 |
| 2021/01/04 | 1,387 | 1,387 | 1,343 | 1,380 | 40,500 |