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 |
|---|---|---|---|---|---|
| 2005/12/30 | 388 | 392 | 386 | 392 | 1,937,000 |
| 2005/12/29 | 384 | 390 | 383 | 385 | 1,540,000 |
| 2005/12/28 | 379 | 384 | 378 | 382 | 1,076,000 |
| 2005/12/27 | 383 | 383 | 375 | 379 | 1,743,000 |
| 2005/12/26 | 382 | 384 | 377 | 380 | 1,653,000 |
| 2005/12/22 | 380 | 380 | 372 | 374 | 1,138,000 |
| 2005/12/21 | 380 | 382 | 377 | 380 | 1,758,000 |
| 2005/12/20 | 369 | 374 | 364 | 371 | 1,057,000 |
| 2005/12/19 | 370 | 373 | 363 | 366 | 1,148,000 |
| 2005/12/16 | 371 | 379 | 368 | 371 | 1,737,000 |
| 2005/12/15 | 380 | 386 | 374 | 374 | 2,007,000 |
| 2005/12/14 | 392 | 393 | 374 | 381 | 4,112,000 |
| 2005/12/13 | 372 | 387 | 372 | 386 | 8,112,000 |
| 2005/12/12 | 367 | 371 | 366 | 370 | 2,308,000 |
| 2005/12/09 | 356 | 366 | 356 | 363 | 1,689,000 |
| 2005/12/08 | 367 | 367 | 356 | 359 | 1,324,000 |
| 2005/12/07 | 369 | 370 | 366 | 368 | 1,196,000 |
| 2005/12/06 | 373 | 373 | 366 | 369 | 1,866,000 |
| 2005/12/05 | 373 | 377 | 370 | 376 | 3,575,000 |
| 2005/12/02 | 368 | 372 | 365 | 368 | 2,709,000 |
| 2005/12/01 | 362 | 366 | 361 | 366 | 1,676,000 |
| 2005/11/30 | 368 | 368 | 364 | 365 | 1,437,000 |
| 2005/11/29 | 358 | 368 | 358 | 366 | 2,566,000 |
| 2005/11/28 | 360 | 363 | 358 | 358 | 1,110,000 |
| 2005/11/25 | 355 | 359 | 353 | 359 | 871,000 |
| 2005/11/24 | 361 | 362 | 356 | 357 | 1,176,000 |
| 2005/11/22 | 355 | 359 | 354 | 359 | 1,166,000 |
| 2005/11/21 | 359 | 362 | 352 | 353 | 1,794,000 |
| 2005/11/18 | 363 | 367 | 357 | 359 | 3,026,000 |
| 2005/11/17 | 363 | 371 | 363 | 370 | 1,363,000 |
| 2005/11/16 | 356 | 362 | 352 | 360 | 1,428,000 |
| 2005/11/15 | 368 | 368 | 357 | 363 | 1,818,000 |
| 2005/11/14 | 376 | 376 | 367 | 368 | 1,795,000 |
| 2005/11/11 | 366 | 375 | 365 | 371 | 1,804,000 |
| 2005/11/10 | 369 | 372 | 360 | 364 | 2,680,000 |
| 2005/11/09 | 377 | 384 | 371 | 374 | 4,341,000 |
| 2005/11/08 | 365 | 376 | 361 | 373 | 3,368,000 |
| 2005/11/07 | 367 | 368 | 361 | 365 | 1,626,000 |
| 2005/11/04 | 366 | 369 | 363 | 366 | 3,659,000 |
| 2005/11/02 | 363 | 367 | 360 | 362 | 2,611,000 |
| 2005/11/01 | 367 | 368 | 362 | 365 | 2,559,000 |
| 2005/10/31 | 363 | 369 | 358 | 365 | 6,583,000 |
| 2005/10/28 | 349 | 358 | 347 | 356 | 8,204,000 |
| 2005/10/27 | 342 | 347 | 341 | 345 | 2,313,000 |
| 2005/10/26 | 341 | 344 | 340 | 342 | 2,347,000 |
| 2005/10/25 | 335 | 342 | 333 | 340 | 2,257,000 |
| 2005/10/24 | 331 | 334 | 330 | 330 | 740,000 |
| 2005/10/21 | 331 | 332 | 328 | 332 | 859,000 |
| 2005/10/20 | 336 | 336 | 332 | 334 | 1,001,000 |
| 2005/10/19 | 331 | 337 | 329 | 335 | 2,029,000 |
| 2005/10/18 | 329 | 332 | 327 | 330 | 847,000 |
| 2005/10/17 | 326 | 333 | 325 | 327 | 1,116,000 |
| 2005/10/14 | 329 | 330 | 325 | 326 | 745,000 |
| 2005/10/13 | 334 | 334 | 327 | 331 | 1,116,000 |
| 2005/10/12 | 335 | 340 | 333 | 334 | 2,426,000 |
| 2005/10/11 | 327 | 336 | 326 | 333 | 1,248,000 |
| 2005/10/07 | 320 | 329 | 320 | 326 | 1,384,000 |
| 2005/10/06 | 330 | 330 | 323 | 323 | 2,335,000 |
| 2005/10/05 | 341 | 341 | 335 | 338 | 1,460,000 |
| 2005/10/04 | 343 | 347 | 340 | 341 | 1,259,000 |
| 2005/10/03 | 340 | 342 | 334 | 341 | 1,969,000 |
| 2005/09/30 | 352 | 352 | 345 | 345 | 2,440,000 |
| 2005/09/29 | 355 | 355 | 342 | 352 | 8,114,000 |
| 2005/09/28 | 328 | 334 | 327 | 333 | 4,924,000 |
| 2005/09/27 | 327 | 332 | 320 | 324 | 9,379,000 |
| 2005/09/26 | 315 | 318 | 314 | 318 | 1,352,000 |
| 2005/09/22 | 313 | 314 | 309 | 313 | 1,067,000 |
| 2005/09/21 | 317 | 318 | 313 | 313 | 1,667,000 |
| 2005/09/20 | 314 | 319 | 313 | 316 | 4,330,000 |
| 2005/09/16 | 306 | 311 | 305 | 309 | 2,490,000 |
| 2005/09/15 | 303 | 307 | 301 | 304 | 1,240,000 |
| 2005/09/14 | 299 | 305 | 298 | 304 | 1,058,000 |
| 2005/09/13 | 299 | 301 | 297 | 300 | 358,000 |
| 2005/09/12 | 302 | 303 | 297 | 298 | 887,000 |
| 2005/09/09 | 298 | 300 | 296 | 298 | 989,000 |
| 2005/09/08 | 302 | 302 | 296 | 297 | 938,000 |
| 2005/09/07 | 305 | 306 | 298 | 301 | 1,292,000 |
| 2005/09/06 | 307 | 308 | 304 | 304 | 1,005,000 |
| 2005/09/05 | 308 | 309 | 305 | 305 | 711,000 |
| 2005/09/02 | 307 | 309 | 306 | 308 | 984,000 |
| 2005/09/01 | 306 | 312 | 306 | 307 | 1,855,000 |
| 2005/08/31 | 306 | 307 | 305 | 306 | 656,000 |
| 2005/08/30 | 306 | 308 | 305 | 308 | 704,000 |
| 2005/08/29 | 311 | 311 | 305 | 307 | 1,023,000 |
| 2005/08/26 | 308 | 310 | 307 | 310 | 1,463,000 |
| 2005/08/25 | 308 | 308 | 304 | 305 | 1,516,000 |
| 2005/08/24 | 308 | 311 | 306 | 309 | 1,546,000 |
| 2005/08/23 | 315 | 316 | 310 | 311 | 2,360,000 |
| 2005/08/22 | 308 | 314 | 308 | 314 | 2,716,000 |
| 2005/08/19 | 309 | 309 | 305 | 307 | 1,524,000 |
| 2005/08/18 | 310 | 311 | 307 | 309 | 2,260,000 |
| 2005/08/17 | 298 | 312 | 298 | 308 | 8,035,000 |
| 2005/08/16 | 297 | 301 | 296 | 301 | 1,705,000 |
| 2005/08/15 | 295 | 298 | 293 | 296 | 617,000 |
| 2005/08/12 | 298 | 301 | 293 | 295 | 1,072,000 |
| 2005/08/11 | 303 | 303 | 297 | 298 | 1,534,000 |
| 2005/08/10 | 303 | 306 | 300 | 303 | 2,367,000 |
| 2005/08/09 | 294 | 301 | 294 | 299 | 1,577,000 |
| 2005/08/08 | 290 | 292 | 284 | 292 | 733,000 |
| 2005/08/05 | 295 | 296 | 292 | 292 | 948,000 |
| 2005/08/04 | 297 | 297 | 293 | 295 | 1,688,000 |
| 2005/08/03 | 298 | 304 | 297 | 300 | 5,938,000 |
| 2005/08/02 | 291 | 299 | 290 | 295 | 4,749,000 |
| 2005/08/01 | 286 | 291 | 286 | 289 | 1,716,000 |
| 2005/07/29 | 286 | 290 | 285 | 285 | 1,086,000 |
| 2005/07/28 | 287 | 287 | 284 | 284 | 778,000 |
| 2005/07/27 | 285 | 289 | 284 | 287 | 1,253,000 |
| 2005/07/26 | 282 | 285 | 280 | 285 | 558,000 |
| 2005/07/25 | 281 | 282 | 279 | 281 | 493,000 |
| 2005/07/22 | 283 | 284 | 278 | 280 | 881,000 |
| 2005/07/21 | 284 | 288 | 283 | 285 | 2,440,000 |
| 2005/07/20 | 282 | 283 | 279 | 281 | 703,000 |
| 2005/07/19 | 279 | 281 | 278 | 280 | 373,000 |
| 2005/07/15 | 283 | 284 | 281 | 281 | 582,000 |
| 2005/07/14 | 283 | 285 | 282 | 282 | 516,000 |
| 2005/07/13 | 282 | 283 | 280 | 283 | 615,000 |
| 2005/07/12 | 282 | 286 | 280 | 281 | 2,118,000 |
| 2005/07/11 | 275 | 287 | 274 | 284 | 5,539,000 |
| 2005/07/08 | 276 | 276 | 273 | 273 | 813,000 |
| 2005/07/07 | 270 | 276 | 270 | 276 | 1,334,000 |
| 2005/07/06 | 275 | 275 | 271 | 271 | 560,000 |
| 2005/07/05 | 274 | 276 | 273 | 274 | 944,000 |
| 2005/07/04 | 272 | 273 | 272 | 273 | 448,000 |
| 2005/07/01 | 273 | 274 | 271 | 271 | 612,000 |
| 2005/06/30 | 274 | 275 | 272 | 273 | 405,000 |
| 2005/06/29 | 274 | 275 | 272 | 274 | 550,000 |
| 2005/06/28 | 271 | 274 | 270 | 274 | 279,000 |
| 2005/06/27 | 270 | 272 | 269 | 271 | 329,000 |
| 2005/06/24 | 271 | 274 | 270 | 274 | 439,000 |
| 2005/06/23 | 277 | 277 | 274 | 275 | 643,000 |
| 2005/06/22 | 278 | 278 | 275 | 276 | 449,000 |
| 2005/06/21 | 279 | 280 | 275 | 276 | 1,046,000 |
| 2005/06/20 | 277 | 280 | 276 | 278 | 1,743,000 |
| 2005/06/17 | 275 | 279 | 274 | 275 | 3,379,000 |
| 2005/06/16 | 271 | 276 | 270 | 273 | 1,534,000 |
| 2005/06/15 | 270 | 272 | 270 | 271 | 764,000 |
| 2005/06/14 | 271 | 272 | 266 | 268 | 1,313,000 |
| 2005/06/13 | 271 | 273 | 270 | 271 | 677,000 |
| 2005/06/10 | 269 | 270 | 267 | 269 | 1,593,000 |
| 2005/06/09 | 274 | 275 | 268 | 269 | 1,427,000 |
| 2005/06/08 | 269 | 275 | 269 | 275 | 1,374,000 |
| 2005/06/07 | 271 | 272 | 268 | 270 | 1,185,000 |
| 2005/06/06 | 277 | 277 | 271 | 272 | 2,069,000 |
| 2005/06/03 | 284 | 284 | 275 | 276 | 1,383,000 |
| 2005/06/02 | 288 | 288 | 282 | 284 | 1,280,000 |
| 2005/06/01 | 276 | 291 | 275 | 289 | 4,133,000 |
| 2005/05/31 | 273 | 279 | 271 | 279 | 720,000 |
| 2005/05/30 | 266 | 273 | 264 | 272 | 955,000 |
| 2005/05/27 | 269 | 269 | 264 | 265 | 535,000 |
| 2005/05/26 | 267 | 270 | 264 | 264 | 510,000 |
| 2005/05/25 | 278 | 278 | 265 | 267 | 674,000 |
| 2005/05/24 | 280 | 281 | 277 | 278 | 421,000 |
| 2005/05/23 | 277 | 279 | 273 | 278 | 531,000 |
| 2005/05/20 | 281 | 281 | 277 | 278 | 462,000 |
| 2005/05/19 | 274 | 278 | 274 | 276 | 488,000 |
| 2005/05/18 | 269 | 272 | 261 | 271 | 923,000 |
| 2005/05/17 | 276 | 278 | 267 | 268 | 762,000 |
| 2005/05/16 | 280 | 280 | 273 | 273 | 609,000 |
| 2005/05/13 | 280 | 282 | 277 | 279 | 871,000 |
| 2005/05/12 | 288 | 288 | 281 | 282 | 450,000 |
| 2005/05/11 | 287 | 287 | 284 | 286 | 345,000 |
| 2005/05/10 | 289 | 292 | 287 | 288 | 778,000 |
| 2005/05/09 | 290 | 292 | 287 | 288 | 818,000 |
| 2005/05/06 | 283 | 287 | 282 | 287 | 733,000 |
| 2005/05/02 | 279 | 283 | 278 | 280 | 548,000 |
| 2005/04/28 | 277 | 280 | 277 | 277 | 516,000 |
| 2005/04/27 | 278 | 278 | 273 | 275 | 756,000 |
| 2005/04/26 | 280 | 280 | 277 | 278 | 366,000 |
| 2005/04/25 | 280 | 280 | 276 | 278 | 585,000 |
| 2005/04/22 | 282 | 283 | 277 | 283 | 906,000 |
| 2005/04/21 | 269 | 275 | 268 | 273 | 1,155,000 |
| 2005/04/20 | 283 | 286 | 278 | 279 | 1,563,000 |
| 2005/04/19 | 275 | 280 | 274 | 278 | 1,193,000 |
| 2005/04/18 | 272 | 274 | 267 | 270 | 1,669,000 |
| 2005/04/15 | 284 | 285 | 279 | 281 | 1,700,000 |
| 2005/04/14 | 291 | 292 | 286 | 288 | 1,711,000 |
| 2005/04/13 | 302 | 304 | 293 | 297 | 1,552,000 |
| 2005/04/12 | 305 | 307 | 299 | 301 | 1,181,000 |
| 2005/04/11 | 311 | 313 | 304 | 306 | 1,751,000 |
| 2005/04/08 | 313 | 314 | 309 | 310 | 1,653,000 |
| 2005/04/07 | 317 | 322 | 306 | 310 | 8,214,000 |
| 2005/04/06 | 337 | 338 | 302 | 309 | 5,619,000 |
| 2005/04/05 | 332 | 339 | 330 | 336 | 3,388,000 |
| 2005/04/04 | 326 | 333 | 325 | 332 | 849,000 |
| 2005/04/01 | 323 | 329 | 323 | 329 | 716,000 |
| 2005/03/31 | 330 | 330 | 326 | 330 | 652,000 |
| 2005/03/30 | 326 | 327 | 321 | 322 | 927,000 |
| 2005/03/29 | 334 | 336 | 328 | 331 | 1,350,000 |
| 2005/03/28 | 323 | 336 | 323 | 335 | 3,316,000 |
| 2005/03/25 | 327 | 330 | 324 | 326 | 1,564,000 |
| 2005/03/24 | 323 | 330 | 318 | 330 | 2,647,000 |
| 2005/03/23 | 323 | 324 | 318 | 321 | 829,000 |
| 2005/03/22 | 323 | 329 | 320 | 323 | 1,934,000 |
| 2005/03/18 | 320 | 322 | 318 | 320 | 969,000 |
| 2005/03/17 | 321 | 322 | 317 | 317 | 1,138,000 |
| 2005/03/16 | 323 | 327 | 318 | 326 | 1,539,000 |
| 2005/03/15 | 323 | 327 | 319 | 325 | 3,629,000 |
| 2005/03/14 | 313 | 321 | 311 | 319 | 2,821,000 |
| 2005/03/11 | 315 | 316 | 311 | 312 | 1,187,000 |
| 2005/03/10 | 307 | 318 | 305 | 312 | 2,989,000 |
| 2005/03/09 | 300 | 307 | 300 | 305 | 981,000 |
| 2005/03/08 | 302 | 304 | 300 | 300 | 402,000 |
| 2005/03/07 | 306 | 307 | 302 | 304 | 711,000 |
| 2005/03/04 | 304 | 308 | 303 | 304 | 827,000 |
| 2005/03/03 | 307 | 309 | 303 | 304 | 619,000 |
| 2005/03/02 | 308 | 309 | 303 | 309 | 1,115,000 |
| 2005/03/01 | 313 | 314 | 302 | 306 | 3,165,000 |
| 2005/02/28 | 286 | 319 | 286 | 309 | 13,857,000 |
| 2005/02/25 | 287 | 287 | 283 | 285 | 507,000 |
| 2005/02/24 | 280 | 286 | 280 | 285 | 298,000 |
| 2005/02/23 | 280 | 282 | 279 | 280 | 336,000 |
| 2005/02/22 | 285 | 285 | 281 | 282 | 321,000 |
| 2005/02/21 | 283 | 284 | 281 | 282 | 271,000 |
| 2005/02/18 | 279 | 284 | 278 | 283 | 451,000 |
| 2005/02/17 | 283 | 283 | 280 | 280 | 468,000 |
| 2005/02/16 | 286 | 289 | 282 | 284 | 491,000 |
| 2005/02/15 | 290 | 292 | 285 | 288 | 728,000 |
| 2005/02/14 | 292 | 296 | 287 | 292 | 1,401,000 |
| 2005/02/10 | 295 | 296 | 290 | 295 | 1,091,000 |
| 2005/02/09 | 288 | 298 | 287 | 298 | 3,382,000 |
| 2005/02/08 | 285 | 288 | 284 | 287 | 625,000 |
| 2005/02/07 | 285 | 285 | 283 | 283 | 330,000 |
| 2005/02/04 | 288 | 288 | 282 | 283 | 277,000 |
| 2005/02/03 | 285 | 290 | 283 | 286 | 967,000 |
| 2005/02/02 | 283 | 285 | 281 | 285 | 466,000 |
| 2005/02/01 | 282 | 283 | 279 | 283 | 373,000 |
| 2005/01/31 | 277 | 283 | 277 | 282 | 469,000 |
| 2005/01/28 | 280 | 281 | 278 | 280 | 296,000 |
| 2005/01/27 | 282 | 283 | 279 | 282 | 290,000 |
| 2005/01/26 | 284 | 284 | 282 | 283 | 242,000 |
| 2005/01/25 | 284 | 284 | 280 | 282 | 373,000 |
| 2005/01/24 | 282 | 285 | 281 | 284 | 543,000 |
| 2005/01/21 | 277 | 282 | 277 | 279 | 398,000 |
| 2005/01/20 | 276 | 279 | 275 | 279 | 923,000 |
| 2005/01/19 | 285 | 286 | 281 | 281 | 753,000 |
| 2005/01/18 | 289 | 289 | 285 | 285 | 675,000 |
| 2005/01/17 | 290 | 291 | 286 | 288 | 714,000 |
| 2005/01/14 | 282 | 292 | 282 | 289 | 1,355,000 |
| 2005/01/13 | 288 | 295 | 284 | 286 | 4,470,000 |
| 2005/01/12 | 274 | 289 | 273 | 288 | 4,873,000 |
| 2005/01/11 | 276 | 277 | 274 | 276 | 677,000 |
| 2005/01/07 | 276 | 277 | 272 | 274 | 930,000 |
| 2005/01/06 | 271 | 276 | 268 | 274 | 1,569,000 |
| 2005/01/05 | 268 | 272 | 267 | 270 | 1,157,000 |
| 2005/01/04 | 266 | 272 | 265 | 270 | 681,000 |