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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,079 | 1,082 | 1,076 | 1,081 | 37,800 |
| 2023/12/28 | 1,066 | 1,079 | 1,059 | 1,079 | 72,000 |
| 2023/12/27 | 1,074 | 1,091 | 1,074 | 1,089 | 164,500 |
| 2023/12/26 | 1,082 | 1,085 | 1,077 | 1,077 | 103,600 |
| 2023/12/25 | 1,100 | 1,100 | 1,085 | 1,085 | 104,700 |
| 2023/12/22 | 1,096 | 1,101 | 1,088 | 1,095 | 66,400 |
| 2023/12/21 | 1,094 | 1,097 | 1,091 | 1,091 | 39,700 |
| 2023/12/20 | 1,107 | 1,109 | 1,100 | 1,100 | 98,700 |
| 2023/12/19 | 1,097 | 1,100 | 1,089 | 1,097 | 45,800 |
| 2023/12/18 | 1,092 | 1,095 | 1,084 | 1,095 | 59,900 |
| 2023/12/15 | 1,091 | 1,104 | 1,090 | 1,104 | 54,100 |
| 2023/12/14 | 1,095 | 1,101 | 1,081 | 1,088 | 66,900 |
| 2023/12/13 | 1,093 | 1,104 | 1,086 | 1,100 | 65,100 |
| 2023/12/12 | 1,109 | 1,109 | 1,092 | 1,092 | 44,500 |
| 2023/12/11 | 1,097 | 1,106 | 1,096 | 1,103 | 49,300 |
| 2023/12/08 | 1,095 | 1,096 | 1,080 | 1,087 | 107,200 |
| 2023/12/07 | 1,107 | 1,108 | 1,099 | 1,101 | 52,200 |
| 2023/12/06 | 1,103 | 1,113 | 1,100 | 1,113 | 61,400 |
| 2023/12/05 | 1,112 | 1,114 | 1,098 | 1,099 | 80,400 |
| 2023/12/04 | 1,110 | 1,116 | 1,104 | 1,112 | 36,200 |
| 2023/12/01 | 1,111 | 1,115 | 1,105 | 1,106 | 41,800 |
| 2023/11/30 | 1,101 | 1,109 | 1,095 | 1,106 | 85,900 |
| 2023/11/29 | 1,115 | 1,122 | 1,106 | 1,106 | 55,400 |
| 2023/11/28 | 1,112 | 1,120 | 1,110 | 1,120 | 56,100 |
| 2023/11/27 | 1,124 | 1,130 | 1,111 | 1,112 | 46,700 |
| 2023/11/24 | 1,106 | 1,124 | 1,106 | 1,113 | 57,000 |
| 2023/11/22 | 1,108 | 1,119 | 1,104 | 1,104 | 64,100 |
| 2023/11/21 | 1,103 | 1,110 | 1,100 | 1,105 | 50,100 |
| 2023/11/20 | 1,108 | 1,124 | 1,097 | 1,097 | 108,900 |
| 2023/11/17 | 1,079 | 1,104 | 1,079 | 1,102 | 78,000 |
| 2023/11/16 | 1,079 | 1,089 | 1,070 | 1,079 | 71,600 |
| 2023/11/15 | 1,061 | 1,091 | 1,060 | 1,077 | 204,700 |
| 2023/11/14 | 1,090 | 1,090 | 1,077 | 1,084 | 94,800 |
| 2023/11/13 | 1,109 | 1,110 | 1,090 | 1,092 | 48,300 |
| 2023/11/10 | 1,091 | 1,096 | 1,081 | 1,095 | 43,500 |
| 2023/11/09 | 1,094 | 1,099 | 1,077 | 1,094 | 47,600 |
| 2023/11/08 | 1,108 | 1,109 | 1,084 | 1,087 | 77,300 |
| 2023/11/07 | 1,111 | 1,115 | 1,103 | 1,106 | 32,300 |
| 2023/11/06 | 1,117 | 1,117 | 1,104 | 1,111 | 91,900 |
| 2023/11/02 | 1,110 | 1,110 | 1,092 | 1,100 | 75,100 |
| 2023/11/01 | 1,108 | 1,109 | 1,097 | 1,101 | 66,400 |
| 2023/10/31 | 1,081 | 1,089 | 1,071 | 1,089 | 51,600 |
| 2023/10/30 | 1,092 | 1,092 | 1,073 | 1,079 | 52,600 |
| 2023/10/27 | 1,085 | 1,098 | 1,085 | 1,096 | 53,500 |
| 2023/10/26 | 1,090 | 1,095 | 1,074 | 1,082 | 59,700 |
| 2023/10/25 | 1,100 | 1,100 | 1,089 | 1,089 | 66,100 |
| 2023/10/24 | 1,081 | 1,087 | 1,057 | 1,082 | 114,300 |
| 2023/10/23 | 1,097 | 1,097 | 1,080 | 1,080 | 111,100 |
| 2023/10/20 | 1,099 | 1,103 | 1,092 | 1,098 | 87,900 |
| 2023/10/19 | 1,100 | 1,105 | 1,096 | 1,100 | 86,200 |
| 2023/10/18 | 1,116 | 1,116 | 1,106 | 1,114 | 53,000 |
| 2023/10/17 | 1,114 | 1,124 | 1,108 | 1,111 | 59,300 |
| 2023/10/16 | 1,125 | 1,133 | 1,108 | 1,114 | 77,000 |
| 2023/10/13 | 1,146 | 1,148 | 1,133 | 1,135 | 68,000 |
| 2023/10/12 | 1,149 | 1,153 | 1,140 | 1,153 | 74,600 |
| 2023/10/11 | 1,147 | 1,153 | 1,136 | 1,136 | 48,500 |
| 2023/10/10 | 1,142 | 1,155 | 1,141 | 1,147 | 47,700 |
| 2023/10/06 | 1,135 | 1,149 | 1,128 | 1,142 | 72,300 |
| 2023/10/05 | 1,116 | 1,146 | 1,111 | 1,135 | 143,700 |
| 2023/10/04 | 1,141 | 1,141 | 1,106 | 1,106 | 161,000 |
| 2023/10/03 | 1,174 | 1,174 | 1,135 | 1,135 | 174,100 |
| 2023/10/02 | 1,191 | 1,201 | 1,173 | 1,173 | 85,000 |
| 2023/09/29 | 1,208 | 1,210 | 1,181 | 1,183 | 69,400 |
| 2023/09/28 | 1,204 | 1,217 | 1,203 | 1,208 | 63,600 |
| 2023/09/27 | 1,201 | 1,215 | 1,191 | 1,215 | 66,600 |
| 2023/09/26 | 1,225 | 1,225 | 1,204 | 1,205 | 52,700 |
| 2023/09/25 | 1,210 | 1,224 | 1,203 | 1,222 | 47,900 |
| 2023/09/22 | 1,200 | 1,213 | 1,195 | 1,206 | 57,800 |
| 2023/09/21 | 1,208 | 1,230 | 1,208 | 1,214 | 55,600 |
| 2023/09/20 | 1,230 | 1,235 | 1,211 | 1,214 | 73,600 |
| 2023/09/19 | 1,215 | 1,217 | 1,206 | 1,214 | 40,400 |
| 2023/09/15 | 1,200 | 1,218 | 1,197 | 1,213 | 73,800 |
| 2023/09/14 | 1,189 | 1,194 | 1,185 | 1,192 | 43,000 |
| 2023/09/13 | 1,192 | 1,197 | 1,184 | 1,190 | 38,900 |
| 2023/09/12 | 1,191 | 1,197 | 1,183 | 1,192 | 31,700 |
| 2023/09/11 | 1,197 | 1,198 | 1,181 | 1,188 | 39,600 |
| 2023/09/08 | 1,200 | 1,205 | 1,187 | 1,191 | 76,600 |
| 2023/09/07 | 1,210 | 1,222 | 1,203 | 1,204 | 62,500 |
| 2023/09/06 | 1,223 | 1,231 | 1,221 | 1,221 | 59,000 |
| 2023/09/05 | 1,239 | 1,239 | 1,221 | 1,231 | 72,900 |
| 2023/09/04 | 1,233 | 1,240 | 1,229 | 1,237 | 74,800 |
| 2023/09/01 | 1,203 | 1,220 | 1,203 | 1,220 | 52,700 |
| 2023/08/31 | 1,205 | 1,212 | 1,204 | 1,208 | 59,500 |
| 2023/08/30 | 1,209 | 1,210 | 1,205 | 1,208 | 36,500 |
| 2023/08/29 | 1,203 | 1,207 | 1,199 | 1,206 | 38,000 |
| 2023/08/28 | 1,200 | 1,201 | 1,193 | 1,197 | 30,900 |
| 2023/08/25 | 1,186 | 1,187 | 1,179 | 1,184 | 22,900 |
| 2023/08/24 | 1,183 | 1,192 | 1,180 | 1,188 | 28,300 |
| 2023/08/23 | 1,168 | 1,178 | 1,167 | 1,177 | 25,600 |
| 2023/08/22 | 1,175 | 1,175 | 1,161 | 1,168 | 26,400 |
| 2023/08/21 | 1,167 | 1,173 | 1,164 | 1,164 | 27,900 |
| 2023/08/18 | 1,150 | 1,169 | 1,150 | 1,160 | 30,400 |
| 2023/08/17 | 1,167 | 1,167 | 1,144 | 1,161 | 92,100 |
| 2023/08/16 | 1,175 | 1,175 | 1,165 | 1,167 | 53,900 |
| 2023/08/15 | 1,187 | 1,193 | 1,179 | 1,183 | 39,400 |
| 2023/08/14 | 1,202 | 1,206 | 1,177 | 1,178 | 102,500 |
| 2023/08/10 | 1,211 | 1,216 | 1,193 | 1,208 | 148,000 |
| 2023/08/09 | 1,274 | 1,274 | 1,233 | 1,255 | 50,600 |
| 2023/08/08 | 1,258 | 1,273 | 1,252 | 1,269 | 41,400 |
| 2023/08/07 | 1,234 | 1,257 | 1,228 | 1,253 | 54,500 |
| 2023/08/04 | 1,215 | 1,230 | 1,214 | 1,228 | 33,400 |
| 2023/08/03 | 1,237 | 1,237 | 1,217 | 1,219 | 40,000 |
| 2023/08/02 | 1,261 | 1,267 | 1,247 | 1,247 | 43,500 |
| 2023/08/01 | 1,264 | 1,264 | 1,254 | 1,261 | 19,800 |
| 2023/07/31 | 1,269 | 1,269 | 1,250 | 1,256 | 27,300 |
| 2023/07/28 | 1,241 | 1,258 | 1,238 | 1,253 | 42,300 |
| 2023/07/27 | 1,252 | 1,264 | 1,250 | 1,258 | 18,100 |
| 2023/07/26 | 1,275 | 1,275 | 1,264 | 1,265 | 18,900 |
| 2023/07/25 | 1,262 | 1,275 | 1,259 | 1,275 | 49,300 |
| 2023/07/24 | 1,246 | 1,260 | 1,243 | 1,255 | 37,700 |
| 2023/07/21 | 1,240 | 1,245 | 1,226 | 1,226 | 31,100 |
| 2023/07/20 | 1,251 | 1,254 | 1,231 | 1,236 | 60,900 |
| 2023/07/19 | 1,238 | 1,253 | 1,238 | 1,253 | 29,900 |
| 2023/07/18 | 1,208 | 1,228 | 1,208 | 1,227 | 20,700 |
| 2023/07/14 | 1,233 | 1,235 | 1,208 | 1,214 | 30,900 |
| 2023/07/13 | 1,220 | 1,229 | 1,214 | 1,222 | 14,900 |
| 2023/07/12 | 1,244 | 1,244 | 1,222 | 1,228 | 24,000 |
| 2023/07/11 | 1,245 | 1,254 | 1,233 | 1,234 | 25,200 |
| 2023/07/10 | 1,250 | 1,259 | 1,236 | 1,239 | 40,700 |
| 2023/07/07 | 1,242 | 1,249 | 1,225 | 1,233 | 36,700 |
| 2023/07/06 | 1,270 | 1,270 | 1,246 | 1,249 | 34,900 |
| 2023/07/05 | 1,285 | 1,285 | 1,267 | 1,272 | 61,100 |
| 2023/07/04 | 1,275 | 1,281 | 1,272 | 1,277 | 32,400 |
| 2023/07/03 | 1,261 | 1,282 | 1,261 | 1,275 | 30,700 |
| 2023/06/30 | 1,267 | 1,274 | 1,248 | 1,249 | 57,400 |
| 2023/06/29 | 1,270 | 1,293 | 1,270 | 1,277 | 57,700 |
| 2023/06/28 | 1,250 | 1,270 | 1,250 | 1,270 | 46,600 |
| 2023/06/27 | 1,255 | 1,255 | 1,237 | 1,249 | 29,900 |
| 2023/06/26 | 1,258 | 1,265 | 1,238 | 1,252 | 34,100 |
| 2023/06/23 | 1,280 | 1,285 | 1,256 | 1,259 | 38,200 |
| 2023/06/22 | 1,272 | 1,282 | 1,268 | 1,274 | 29,100 |
| 2023/06/21 | 1,267 | 1,277 | 1,264 | 1,269 | 34,100 |
| 2023/06/20 | 1,269 | 1,270 | 1,259 | 1,267 | 49,800 |
| 2023/06/19 | 1,280 | 1,287 | 1,269 | 1,281 | 49,000 |
| 2023/06/16 | 1,280 | 1,286 | 1,267 | 1,277 | 77,200 |
| 2023/06/15 | 1,275 | 1,299 | 1,273 | 1,296 | 74,500 |
| 2023/06/14 | 1,237 | 1,288 | 1,235 | 1,273 | 136,900 |
| 2023/06/13 | 1,228 | 1,236 | 1,220 | 1,233 | 54,000 |
| 2023/06/12 | 1,220 | 1,224 | 1,212 | 1,223 | 24,100 |
| 2023/06/09 | 1,210 | 1,216 | 1,203 | 1,213 | 39,900 |
| 2023/06/08 | 1,210 | 1,219 | 1,200 | 1,206 | 34,500 |
| 2023/06/07 | 1,220 | 1,233 | 1,205 | 1,207 | 67,300 |
| 2023/06/06 | 1,202 | 1,224 | 1,196 | 1,217 | 39,000 |
| 2023/06/05 | 1,211 | 1,212 | 1,200 | 1,202 | 46,200 |
| 2023/06/02 | 1,173 | 1,190 | 1,169 | 1,190 | 38,500 |
| 2023/06/01 | 1,168 | 1,168 | 1,155 | 1,161 | 49,500 |
| 2023/05/31 | 1,180 | 1,180 | 1,160 | 1,160 | 71,900 |
| 2023/05/30 | 1,199 | 1,202 | 1,187 | 1,189 | 41,700 |
| 2023/05/29 | 1,212 | 1,218 | 1,206 | 1,206 | 26,300 |
| 2023/05/26 | 1,230 | 1,230 | 1,196 | 1,203 | 37,900 |
| 2023/05/25 | 1,222 | 1,227 | 1,218 | 1,225 | 28,100 |
| 2023/05/24 | 1,236 | 1,245 | 1,227 | 1,230 | 28,500 |
| 2023/05/23 | 1,268 | 1,272 | 1,231 | 1,236 | 62,100 |
| 2023/05/22 | 1,232 | 1,267 | 1,223 | 1,259 | 103,400 |
| 2023/05/19 | 1,215 | 1,240 | 1,210 | 1,230 | 86,400 |
| 2023/05/18 | 1,199 | 1,206 | 1,195 | 1,204 | 48,200 |
| 2023/05/17 | 1,209 | 1,209 | 1,188 | 1,195 | 41,800 |
| 2023/05/16 | 1,228 | 1,233 | 1,204 | 1,207 | 46,500 |
| 2023/05/15 | 1,210 | 1,210 | 1,198 | 1,210 | 42,800 |
| 2023/05/12 | 1,210 | 1,210 | 1,200 | 1,205 | 23,900 |
| 2023/05/11 | 1,201 | 1,211 | 1,201 | 1,204 | 15,700 |
| 2023/05/10 | 1,224 | 1,224 | 1,212 | 1,217 | 17,500 |
| 2023/05/09 | 1,209 | 1,232 | 1,209 | 1,226 | 47,700 |
| 2023/05/08 | 1,208 | 1,210 | 1,201 | 1,209 | 50,700 |
| 2023/05/02 | 1,215 | 1,217 | 1,198 | 1,204 | 26,400 |
| 2023/05/01 | 1,202 | 1,218 | 1,202 | 1,217 | 58,300 |
| 2023/04/28 | 1,192 | 1,197 | 1,181 | 1,197 | 37,500 |
| 2023/04/27 | 1,174 | 1,192 | 1,173 | 1,189 | 38,900 |
| 2023/04/26 | 1,176 | 1,185 | 1,175 | 1,177 | 22,000 |
| 2023/04/25 | 1,186 | 1,200 | 1,183 | 1,185 | 35,900 |
| 2023/04/24 | 1,193 | 1,193 | 1,182 | 1,184 | 22,300 |
| 2023/04/21 | 1,186 | 1,193 | 1,183 | 1,187 | 13,200 |
| 2023/04/20 | 1,174 | 1,192 | 1,174 | 1,186 | 29,300 |
| 2023/04/19 | 1,188 | 1,188 | 1,180 | 1,188 | 19,000 |
| 2023/04/18 | 1,190 | 1,193 | 1,186 | 1,192 | 26,300 |
| 2023/04/17 | 1,186 | 1,189 | 1,177 | 1,189 | 20,300 |
| 2023/04/14 | 1,187 | 1,193 | 1,180 | 1,186 | 29,600 |
| 2023/04/13 | 1,171 | 1,183 | 1,166 | 1,183 | 57,600 |
| 2023/04/12 | 1,170 | 1,175 | 1,162 | 1,171 | 39,500 |
| 2023/04/11 | 1,168 | 1,170 | 1,160 | 1,165 | 26,800 |
| 2023/04/10 | 1,165 | 1,166 | 1,153 | 1,159 | 56,700 |
| 2023/04/07 | 1,148 | 1,155 | 1,146 | 1,149 | 37,200 |
| 2023/04/06 | 1,163 | 1,166 | 1,140 | 1,142 | 67,000 |
| 2023/04/05 | 1,183 | 1,190 | 1,173 | 1,178 | 67,600 |
| 2023/04/04 | 1,200 | 1,206 | 1,190 | 1,203 | 53,400 |
| 2023/04/03 | 1,204 | 1,206 | 1,198 | 1,204 | 29,700 |
| 2023/03/31 | 1,181 | 1,194 | 1,181 | 1,190 | 34,400 |
| 2023/03/30 | 1,187 | 1,187 | 1,167 | 1,181 | 36,700 |
| 2023/03/29 | 1,159 | 1,172 | 1,157 | 1,172 | 52,000 |
| 2023/03/28 | 1,158 | 1,164 | 1,148 | 1,151 | 17,100 |
| 2023/03/27 | 1,149 | 1,151 | 1,140 | 1,150 | 28,200 |
| 2023/03/24 | 1,155 | 1,155 | 1,140 | 1,143 | 26,700 |
| 2023/03/23 | 1,140 | 1,153 | 1,135 | 1,151 | 44,100 |
| 2023/03/22 | 1,151 | 1,155 | 1,145 | 1,148 | 29,500 |
| 2023/03/20 | 1,142 | 1,155 | 1,130 | 1,135 | 47,000 |
| 2023/03/17 | 1,164 | 1,167 | 1,132 | 1,138 | 137,900 |
| 2023/03/16 | 1,153 | 1,157 | 1,132 | 1,152 | 60,200 |
| 2023/03/15 | 1,189 | 1,193 | 1,165 | 1,169 | 51,600 |
| 2023/03/14 | 1,178 | 1,178 | 1,159 | 1,166 | 88,000 |
| 2023/03/13 | 1,196 | 1,201 | 1,178 | 1,197 | 61,900 |
| 2023/03/10 | 1,221 | 1,235 | 1,215 | 1,216 | 86,100 |
| 2023/03/09 | 1,248 | 1,255 | 1,241 | 1,247 | 51,100 |
| 2023/03/08 | 1,231 | 1,242 | 1,231 | 1,242 | 38,300 |
| 2023/03/07 | 1,228 | 1,240 | 1,220 | 1,240 | 49,000 |
| 2023/03/06 | 1,221 | 1,229 | 1,209 | 1,228 | 67,700 |
| 2023/03/03 | 1,209 | 1,217 | 1,206 | 1,215 | 47,900 |
| 2023/03/02 | 1,203 | 1,210 | 1,196 | 1,201 | 24,900 |
| 2023/03/01 | 1,183 | 1,203 | 1,183 | 1,203 | 29,400 |
| 2023/02/28 | 1,200 | 1,200 | 1,189 | 1,189 | 18,400 |
| 2023/02/27 | 1,179 | 1,197 | 1,179 | 1,197 | 29,700 |
| 2023/02/24 | 1,176 | 1,183 | 1,175 | 1,179 | 25,000 |
| 2023/02/22 | 1,179 | 1,186 | 1,173 | 1,175 | 39,200 |
| 2023/02/21 | 1,182 | 1,194 | 1,182 | 1,189 | 20,700 |
| 2023/02/20 | 1,176 | 1,191 | 1,176 | 1,182 | 43,900 |
| 2023/02/17 | 1,180 | 1,181 | 1,166 | 1,172 | 57,200 |
| 2023/02/16 | 1,190 | 1,197 | 1,186 | 1,189 | 30,600 |
| 2023/02/15 | 1,214 | 1,214 | 1,186 | 1,186 | 55,800 |
| 2023/02/14 | 1,215 | 1,219 | 1,206 | 1,213 | 45,600 |
| 2023/02/13 | 1,201 | 1,217 | 1,200 | 1,211 | 21,000 |
| 2023/02/10 | 1,192 | 1,214 | 1,192 | 1,204 | 18,700 |
| 2023/02/09 | 1,200 | 1,210 | 1,200 | 1,209 | 15,700 |
| 2023/02/08 | 1,204 | 1,209 | 1,200 | 1,208 | 15,500 |
| 2023/02/07 | 1,205 | 1,208 | 1,199 | 1,204 | 12,800 |
| 2023/02/06 | 1,211 | 1,211 | 1,198 | 1,205 | 40,100 |
| 2023/02/03 | 1,206 | 1,206 | 1,192 | 1,201 | 27,500 |
| 2023/02/02 | 1,230 | 1,230 | 1,198 | 1,203 | 19,300 |
| 2023/02/01 | 1,228 | 1,229 | 1,219 | 1,227 | 21,800 |
| 2023/01/31 | 1,225 | 1,226 | 1,218 | 1,218 | 19,800 |
| 2023/01/30 | 1,213 | 1,223 | 1,209 | 1,215 | 30,700 |
| 2023/01/27 | 1,217 | 1,217 | 1,207 | 1,212 | 16,700 |
| 2023/01/26 | 1,219 | 1,219 | 1,206 | 1,209 | 17,300 |
| 2023/01/25 | 1,222 | 1,222 | 1,208 | 1,217 | 28,800 |
| 2023/01/24 | 1,206 | 1,222 | 1,206 | 1,222 | 24,600 |
| 2023/01/23 | 1,204 | 1,204 | 1,191 | 1,203 | 24,600 |
| 2023/01/20 | 1,183 | 1,189 | 1,175 | 1,185 | 10,800 |
| 2023/01/19 | 1,185 | 1,185 | 1,177 | 1,181 | 23,800 |
| 2023/01/18 | 1,184 | 1,198 | 1,175 | 1,197 | 19,900 |
| 2023/01/17 | 1,172 | 1,186 | 1,172 | 1,180 | 24,400 |
| 2023/01/16 | 1,179 | 1,187 | 1,165 | 1,167 | 37,600 |
| 2023/01/13 | 1,190 | 1,203 | 1,190 | 1,192 | 25,200 |
| 2023/01/12 | 1,183 | 1,205 | 1,183 | 1,192 | 27,500 |
| 2023/01/11 | 1,177 | 1,191 | 1,176 | 1,183 | 29,500 |
| 2023/01/10 | 1,199 | 1,199 | 1,171 | 1,171 | 27,200 |
| 2023/01/06 | 1,173 | 1,193 | 1,173 | 1,189 | 32,800 |
| 2023/01/05 | 1,167 | 1,188 | 1,167 | 1,174 | 61,400 |
| 2023/01/04 | 1,168 | 1,172 | 1,159 | 1,163 | 48,800 |