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 |
|---|---|---|---|---|---|
| 2003/12/30 | 288 | 292 | 286 | 289 | 1,815,000 |
| 2003/12/29 | 285 | 293 | 283 | 286 | 5,003,000 |
| 2003/12/26 | 279 | 288 | 277 | 282 | 2,782,000 |
| 2003/12/25 | 282 | 283 | 275 | 277 | 2,978,000 |
| 2003/12/24 | 274 | 286 | 272 | 285 | 7,928,000 |
| 2003/12/22 | 268 | 274 | 266 | 274 | 2,550,000 |
| 2003/12/19 | 265 | 267 | 262 | 263 | 1,109,000 |
| 2003/12/18 | 270 | 270 | 261 | 262 | 1,317,000 |
| 2003/12/17 | 274 | 276 | 266 | 267 | 1,844,000 |
| 2003/12/16 | 267 | 277 | 266 | 271 | 1,825,000 |
| 2003/12/15 | 268 | 278 | 268 | 277 | 3,306,000 |
| 2003/12/12 | 274 | 277 | 262 | 263 | 3,678,000 |
| 2003/12/11 | 274 | 279 | 265 | 269 | 2,661,000 |
| 2003/12/10 | 277 | 281 | 267 | 272 | 5,666,000 |
| 2003/12/09 | 281 | 285 | 273 | 282 | 9,428,000 |
| 2003/12/08 | 273 | 282 | 268 | 275 | 8,003,000 |
| 2003/12/05 | 286 | 289 | 269 | 275 | 6,830,000 |
| 2003/12/04 | 287 | 300 | 280 | 281 | 17,478,000 |
| 2003/12/03 | 256 | 265 | 256 | 263 | 2,647,000 |
| 2003/12/02 | 255 | 259 | 252 | 256 | 892,000 |
| 2003/12/01 | 239 | 254 | 239 | 252 | 622,000 |
| 2003/11/28 | 256 | 256 | 246 | 254 | 1,038,000 |
| 2003/11/27 | 255 | 267 | 253 | 258 | 2,427,000 |
| 2003/11/26 | 241 | 254 | 241 | 252 | 1,790,000 |
| 2003/11/25 | 248 | 250 | 242 | 243 | 1,514,000 |
| 2003/11/21 | 230 | 242 | 226 | 241 | 1,617,000 |
| 2003/11/20 | 239 | 240 | 231 | 238 | 1,209,000 |
| 2003/11/19 | 238 | 241 | 233 | 234 | 1,087,000 |
| 2003/11/18 | 231 | 247 | 226 | 243 | 2,298,000 |
| 2003/11/17 | 248 | 253 | 240 | 240 | 1,716,000 |
| 2003/11/14 | 262 | 272 | 260 | 261 | 1,939,000 |
| 2003/11/13 | 264 | 267 | 260 | 263 | 1,476,000 |
| 2003/11/12 | 267 | 274 | 254 | 260 | 3,133,000 |
| 2003/11/11 | 268 | 274 | 263 | 270 | 2,366,000 |
| 2003/11/10 | 279 | 285 | 274 | 277 | 2,361,000 |
| 2003/11/07 | 292 | 297 | 272 | 282 | 5,241,000 |
| 2003/11/06 | 285 | 308 | 277 | 280 | 10,479,000 |
| 2003/11/05 | 265 | 292 | 262 | 289 | 8,269,000 |
| 2003/11/04 | 275 | 276 | 264 | 266 | 3,405,000 |
| 2003/10/31 | 264 | 273 | 249 | 268 | 4,962,000 |
| 2003/10/30 | 246 | 278 | 245 | 263 | 19,062,000 |
| 2003/10/29 | 235 | 255 | 229 | 250 | 18,526,000 |
| 2003/10/28 | 215 | 235 | 215 | 229 | 6,972,000 |
| 2003/10/27 | 205 | 218 | 202 | 211 | 1,086,000 |
| 2003/10/24 | 203 | 209 | 199 | 200 | 1,065,000 |
| 2003/10/23 | 217 | 217 | 199 | 202 | 1,685,000 |
| 2003/10/22 | 221 | 227 | 219 | 221 | 1,958,000 |
| 2003/10/21 | 228 | 230 | 218 | 219 | 1,922,000 |
| 2003/10/20 | 211 | 226 | 210 | 224 | 2,068,000 |
| 2003/10/17 | 210 | 215 | 210 | 215 | 759,000 |
| 2003/10/16 | 214 | 219 | 212 | 215 | 869,000 |
| 2003/10/15 | 214 | 216 | 209 | 216 | 1,525,000 |
| 2003/10/14 | 221 | 222 | 216 | 219 | 479,000 |
| 2003/10/10 | 218 | 225 | 215 | 221 | 1,001,000 |
| 2003/10/09 | 220 | 222 | 211 | 215 | 916,000 |
| 2003/10/08 | 225 | 225 | 220 | 220 | 1,298,000 |
| 2003/10/07 | 223 | 230 | 221 | 228 | 4,079,000 |
| 2003/10/06 | 223 | 228 | 220 | 220 | 1,862,000 |
| 2003/10/03 | 227 | 227 | 218 | 220 | 2,566,000 |
| 2003/10/02 | 232 | 233 | 222 | 227 | 6,765,000 |
| 2003/10/01 | 200 | 230 | 196 | 229 | 13,321,000 |
| 2003/09/30 | 196 | 202 | 193 | 202 | 960,000 |
| 2003/09/29 | 197 | 197 | 193 | 195 | 345,000 |
| 2003/09/26 | 194 | 198 | 190 | 197 | 1,080,000 |
| 2003/09/25 | 193 | 195 | 188 | 195 | 1,789,000 |
| 2003/09/24 | 198 | 202 | 194 | 195 | 1,119,000 |
| 2003/09/22 | 200 | 203 | 195 | 199 | 1,264,000 |
| 2003/09/19 | 205 | 206 | 199 | 200 | 1,343,000 |
| 2003/09/18 | 208 | 208 | 202 | 204 | 1,195,000 |
| 2003/09/17 | 208 | 209 | 205 | 208 | 1,697,000 |
| 2003/09/16 | 203 | 206 | 203 | 203 | 750,000 |
| 2003/09/12 | 210 | 210 | 204 | 205 | 913,000 |
| 2003/09/11 | 206 | 211 | 206 | 207 | 433,000 |
| 2003/09/10 | 211 | 213 | 209 | 211 | 773,000 |
| 2003/09/09 | 206 | 218 | 206 | 214 | 2,906,000 |
| 2003/09/08 | 205 | 210 | 202 | 206 | 1,109,000 |
| 2003/09/05 | 207 | 209 | 201 | 207 | 2,063,000 |
| 2003/09/04 | 215 | 216 | 210 | 210 | 1,442,000 |
| 2003/09/03 | 222 | 222 | 215 | 217 | 1,373,000 |
| 2003/09/02 | 225 | 226 | 219 | 222 | 1,542,000 |
| 2003/09/01 | 222 | 225 | 221 | 224 | 1,543,000 |
| 2003/08/29 | 227 | 227 | 223 | 224 | 1,491,000 |
| 2003/08/28 | 229 | 230 | 226 | 226 | 2,942,000 |
| 2003/08/27 | 226 | 231 | 224 | 228 | 7,047,000 |
| 2003/08/26 | 216 | 226 | 214 | 224 | 4,662,000 |
| 2003/08/25 | 212 | 221 | 211 | 217 | 2,337,000 |
| 2003/08/22 | 219 | 220 | 212 | 212 | 1,947,000 |
| 2003/08/21 | 220 | 221 | 217 | 220 | 1,482,000 |
| 2003/08/20 | 223 | 224 | 216 | 222 | 2,297,000 |
| 2003/08/19 | 228 | 228 | 219 | 220 | 4,880,000 |
| 2003/08/18 | 215 | 225 | 213 | 223 | 8,664,000 |
| 2003/08/15 | 216 | 216 | 208 | 211 | 3,946,000 |
| 2003/08/14 | 205 | 215 | 203 | 215 | 7,075,000 |
| 2003/08/13 | 201 | 210 | 199 | 203 | 4,834,000 |
| 2003/08/12 | 202 | 202 | 198 | 200 | 1,533,000 |
| 2003/08/11 | 198 | 201 | 197 | 201 | 2,079,000 |
| 2003/08/08 | 198 | 206 | 197 | 198 | 4,125,000 |
| 2003/08/07 | 196 | 200 | 194 | 196 | 2,328,000 |
| 2003/08/06 | 199 | 202 | 193 | 199 | 4,325,000 |
| 2003/08/05 | 211 | 213 | 202 | 204 | 10,425,000 |
| 2003/08/04 | 196 | 210 | 193 | 209 | 13,327,000 |
| 2003/08/01 | 200 | 203 | 195 | 200 | 4,020,000 |
| 2003/07/31 | 202 | 203 | 191 | 195 | 4,082,000 |
| 2003/07/30 | 199 | 204 | 197 | 201 | 4,413,000 |
| 2003/07/29 | 208 | 209 | 197 | 203 | 8,018,000 |
| 2003/07/28 | 203 | 209 | 200 | 207 | 12,766,000 |
| 2003/07/25 | 191 | 203 | 187 | 196 | 24,385,000 |
| 2003/07/24 | 173 | 197 | 171 | 191 | 27,562,000 |
| 2003/07/23 | 172 | 178 | 168 | 175 | 15,306,000 |
| 2003/07/22 | 168 | 176 | 165 | 175 | 31,018,000 |
| 2003/07/18 | 132 | 161 | 132 | 158 | 22,230,000 |
| 2003/07/17 | 140 | 140 | 131 | 132 | 1,260,000 |
| 2003/07/16 | 151 | 151 | 145 | 145 | 1,285,000 |
| 2003/07/15 | 148 | 151 | 146 | 150 | 1,336,000 |
| 2003/07/14 | 145 | 150 | 145 | 149 | 671,000 |
| 2003/07/11 | 149 | 150 | 147 | 147 | 535,000 |
| 2003/07/10 | 149 | 153 | 147 | 150 | 739,000 |
| 2003/07/09 | 149 | 151 | 146 | 151 | 716,000 |
| 2003/07/08 | 156 | 156 | 149 | 151 | 1,010,000 |
| 2003/07/07 | 153 | 156 | 148 | 156 | 2,150,000 |
| 2003/07/04 | 139 | 150 | 138 | 150 | 1,494,000 |
| 2003/07/03 | 154 | 154 | 142 | 143 | 2,694,000 |
| 2003/07/02 | 158 | 161 | 154 | 155 | 3,129,000 |
| 2003/07/01 | 151 | 161 | 151 | 161 | 4,354,000 |
| 2003/06/30 | 151 | 154 | 149 | 151 | 2,202,000 |
| 2003/06/27 | 149 | 152 | 147 | 150 | 3,401,000 |
| 2003/06/26 | 143 | 151 | 141 | 151 | 5,841,000 |
| 2003/06/25 | 138 | 143 | 137 | 143 | 1,860,000 |
| 2003/06/24 | 138 | 140 | 137 | 138 | 865,000 |
| 2003/06/23 | 139 | 145 | 137 | 140 | 3,415,000 |
| 2003/06/20 | 137 | 138 | 135 | 137 | 877,000 |
| 2003/06/19 | 137 | 139 | 134 | 138 | 1,066,000 |
| 2003/06/18 | 139 | 140 | 136 | 137 | 1,571,000 |
| 2003/06/17 | 142 | 144 | 133 | 133 | 4,177,000 |
| 2003/06/16 | 128 | 138 | 127 | 137 | 3,609,000 |
| 2003/06/13 | 131 | 131 | 128 | 128 | 985,000 |
| 2003/06/12 | 133 | 133 | 130 | 131 | 1,268,000 |
| 2003/06/11 | 133 | 135 | 131 | 132 | 1,870,000 |
| 2003/06/10 | 132 | 133 | 130 | 130 | 1,756,000 |
| 2003/06/09 | 133 | 135 | 131 | 134 | 1,476,000 |
| 2003/06/06 | 132 | 133 | 130 | 131 | 1,766,000 |
| 2003/06/05 | 132 | 134 | 130 | 132 | 3,217,000 |
| 2003/06/04 | 130 | 132 | 127 | 127 | 7,407,000 |
| 2003/06/03 | 117 | 124 | 116 | 122 | 3,380,000 |
| 2003/06/02 | 116 | 118 | 115 | 117 | 679,000 |
| 2003/05/30 | 115 | 116 | 114 | 116 | 482,000 |
| 2003/05/29 | 116 | 116 | 113 | 114 | 600,000 |
| 2003/05/28 | 118 | 118 | 114 | 115 | 803,000 |
| 2003/05/27 | 116 | 118 | 115 | 117 | 1,205,000 |
| 2003/05/26 | 118 | 119 | 112 | 115 | 1,790,000 |
| 2003/05/23 | 119 | 122 | 118 | 118 | 3,779,000 |
| 2003/05/22 | 118 | 118 | 113 | 118 | 1,691,000 |
| 2003/05/21 | 121 | 121 | 116 | 118 | 2,517,000 |
| 2003/05/20 | 115 | 121 | 114 | 121 | 8,059,000 |
| 2003/05/19 | 110 | 117 | 108 | 114 | 2,984,000 |
| 2003/05/16 | 110 | 113 | 110 | 111 | 1,503,000 |
| 2003/05/15 | 109 | 112 | 108 | 110 | 1,562,000 |
| 2003/05/14 | 107 | 109 | 106 | 107 | 699,000 |
| 2003/05/13 | 108 | 111 | 108 | 108 | 1,454,000 |
| 2003/05/12 | 104 | 107 | 104 | 106 | 419,000 |
| 2003/05/09 | 103 | 104 | 102 | 104 | 400,000 |
| 2003/05/08 | 106 | 107 | 104 | 104 | 216,000 |
| 2003/05/07 | 108 | 108 | 105 | 106 | 323,000 |
| 2003/05/06 | 106 | 108 | 106 | 107 | 464,000 |
| 2003/05/02 | 106 | 107 | 104 | 106 | 284,000 |
| 2003/05/01 | 105 | 108 | 103 | 106 | 765,000 |
| 2003/04/30 | 102 | 105 | 101 | 102 | 526,000 |
| 2003/04/28 | 105 | 107 | 98 | 103 | 801,000 |
| 2003/04/25 | 105 | 107 | 104 | 106 | 638,000 |
| 2003/04/24 | 109 | 110 | 106 | 106 | 840,000 |
| 2003/04/23 | 112 | 113 | 108 | 111 | 3,751,000 |
| 2003/04/22 | 107 | 116 | 105 | 113 | 8,256,000 |
| 2003/04/21 | 106 | 108 | 104 | 105 | 1,519,000 |
| 2003/04/18 | 107 | 107 | 104 | 107 | 1,270,000 |
| 2003/04/17 | 107 | 110 | 106 | 108 | 1,709,000 |
| 2003/04/16 | 105 | 108 | 104 | 108 | 1,306,000 |
| 2003/04/15 | 103 | 104 | 101 | 104 | 796,000 |
| 2003/04/14 | 103 | 106 | 100 | 101 | 1,320,000 |
| 2003/04/11 | 108 | 110 | 105 | 106 | 4,050,000 |
| 2003/04/10 | 108 | 112 | 104 | 107 | 15,375,000 |
| 2003/04/09 | 106 | 106 | 99 | 103 | 3,277,000 |
| 2003/04/08 | 103 | 106 | 101 | 104 | 2,728,000 |
| 2003/04/07 | 100 | 105 | 100 | 105 | 4,165,000 |
| 2003/04/04 | 95 | 96 | 94 | 95 | 341,000 |
| 2003/04/03 | 98 | 98 | 94 | 95 | 401,000 |
| 2003/04/02 | 94 | 96 | 92 | 96 | 303,000 |
| 2003/04/01 | 93 | 95 | 91 | 91 | 130,000 |
| 2003/03/31 | 96 | 96 | 93 | 93 | 213,000 |
| 2003/03/28 | 96 | 96 | 94 | 96 | 338,000 |
| 2003/03/27 | 94 | 98 | 94 | 96 | 594,000 |
| 2003/03/26 | 92 | 95 | 91 | 92 | 292,000 |
| 2003/03/25 | 92 | 93 | 91 | 91 | 479,000 |
| 2003/03/24 | 95 | 96 | 92 | 94 | 396,000 |
| 2003/03/20 | 87 | 94 | 86 | 94 | 645,000 |
| 2003/03/19 | 88 | 88 | 82 | 86 | 462,000 |
| 2003/03/18 | 90 | 91 | 88 | 88 | 291,000 |
| 2003/03/17 | 90 | 90 | 87 | 88 | 667,000 |
| 2003/03/14 | 91 | 93 | 90 | 91 | 828,000 |
| 2003/03/13 | 91 | 92 | 89 | 92 | 197,000 |
| 2003/03/12 | 91 | 91 | 89 | 91 | 423,000 |
| 2003/03/11 | 86 | 92 | 86 | 88 | 825,000 |
| 2003/03/10 | 95 | 97 | 91 | 93 | 819,000 |
| 2003/03/07 | 101 | 102 | 98 | 99 | 1,075,000 |
| 2003/03/06 | 98 | 105 | 98 | 104 | 2,645,000 |
| 2003/03/05 | 96 | 98 | 95 | 97 | 526,000 |
| 2003/03/04 | 99 | 100 | 95 | 96 | 876,000 |
| 2003/03/03 | 97 | 99 | 96 | 99 | 566,000 |
| 2003/02/28 | 99 | 99 | 97 | 97 | 566,000 |
| 2003/02/27 | 96 | 98 | 95 | 98 | 799,000 |
| 2003/02/26 | 96 | 99 | 95 | 96 | 598,000 |
| 2003/02/25 | 100 | 102 | 97 | 97 | 1,006,000 |
| 2003/02/24 | 101 | 102 | 101 | 102 | 612,000 |
| 2003/02/21 | 105 | 106 | 100 | 102 | 1,756,000 |
| 2003/02/20 | 103 | 110 | 101 | 105 | 7,412,000 |
| 2003/02/19 | 100 | 102 | 99 | 102 | 970,000 |
| 2003/02/18 | 101 | 101 | 97 | 100 | 1,248,000 |
| 2003/02/17 | 101 | 102 | 100 | 101 | 937,000 |
| 2003/02/14 | 100 | 102 | 100 | 100 | 636,000 |
| 2003/02/13 | 102 | 103 | 101 | 103 | 886,000 |
| 2003/02/12 | 99 | 104 | 99 | 103 | 1,255,000 |
| 2003/02/10 | 101 | 102 | 99 | 101 | 1,079,000 |
| 2003/02/07 | 103 | 103 | 98 | 102 | 1,632,000 |
| 2003/02/06 | 101 | 106 | 101 | 104 | 5,823,000 |
| 2003/02/05 | 98 | 102 | 98 | 101 | 2,205,000 |
| 2003/02/04 | 100 | 101 | 96 | 96 | 1,450,000 |
| 2003/02/03 | 94 | 100 | 94 | 98 | 1,122,000 |
| 2003/01/31 | 95 | 98 | 94 | 95 | 685,000 |
| 2003/01/30 | 94 | 96 | 93 | 95 | 907,000 |
| 2003/01/29 | 100 | 100 | 93 | 93 | 1,449,000 |
| 2003/01/28 | 100 | 102 | 99 | 100 | 2,353,000 |
| 2003/01/27 | 93 | 103 | 92 | 103 | 5,435,000 |
| 2003/01/24 | 92 | 93 | 91 | 93 | 581,000 |
| 2003/01/23 | 92 | 93 | 91 | 92 | 725,000 |
| 2003/01/22 | 97 | 97 | 93 | 93 | 2,091,000 |
| 2003/01/21 | 88 | 100 | 87 | 98 | 4,962,000 |
| 2003/01/20 | 91 | 92 | 89 | 90 | 921,000 |
| 2003/01/17 | 91 | 94 | 89 | 92 | 1,919,000 |
| 2003/01/16 | 88 | 92 | 88 | 89 | 1,513,000 |
| 2003/01/15 | 93 | 93 | 88 | 88 | 2,644,000 |
| 2003/01/14 | 87 | 94 | 86 | 93 | 6,648,000 |
| 2003/01/10 | 78 | 84 | 78 | 83 | 4,563,000 |
| 2003/01/09 | 72 | 73 | 71 | 72 | 183,000 |
| 2003/01/08 | 74 | 74 | 73 | 74 | 129,000 |
| 2003/01/07 | 76 | 77 | 73 | 75 | 312,000 |
| 2003/01/06 | 73 | 75 | 73 | 75 | 313,000 |