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 |
|---|---|---|---|---|---|
| 2007/12/28 | 156 | 156 | 153 | 156 | 308,000 |
| 2007/12/27 | 161 | 161 | 157 | 158 | 729,000 |
| 2007/12/26 | 162 | 163 | 159 | 162 | 468,000 |
| 2007/12/25 | 165 | 165 | 159 | 162 | 1,134,000 |
| 2007/12/21 | 154 | 159 | 150 | 155 | 933,000 |
| 2007/12/20 | 163 | 164 | 151 | 154 | 1,125,000 |
| 2007/12/19 | 159 | 161 | 156 | 156 | 482,000 |
| 2007/12/18 | 156 | 161 | 156 | 160 | 842,000 |
| 2007/12/17 | 169 | 170 | 164 | 164 | 495,000 |
| 2007/12/14 | 173 | 175 | 171 | 173 | 780,000 |
| 2007/12/13 | 176 | 179 | 173 | 173 | 401,000 |
| 2007/12/12 | 174 | 180 | 172 | 180 | 372,000 |
| 2007/12/11 | 177 | 179 | 174 | 175 | 620,000 |
| 2007/12/10 | 176 | 178 | 174 | 177 | 704,000 |
| 2007/12/07 | 180 | 183 | 176 | 179 | 722,000 |
| 2007/12/06 | 178 | 180 | 174 | 179 | 604,000 |
| 2007/12/05 | 176 | 179 | 171 | 175 | 980,000 |
| 2007/12/04 | 181 | 183 | 175 | 175 | 835,000 |
| 2007/12/03 | 190 | 191 | 180 | 181 | 809,000 |
| 2007/11/30 | 180 | 190 | 180 | 189 | 1,233,000 |
| 2007/11/29 | 178 | 179 | 175 | 178 | 770,000 |
| 2007/11/28 | 171 | 176 | 167 | 173 | 852,000 |
| 2007/11/27 | 165 | 171 | 162 | 170 | 1,238,000 |
| 2007/11/26 | 168 | 175 | 168 | 174 | 662,000 |
| 2007/11/22 | 157 | 167 | 157 | 167 | 1,196,000 |
| 2007/11/21 | 163 | 164 | 158 | 162 | 778,000 |
| 2007/11/20 | 153 | 160 | 150 | 159 | 1,267,000 |
| 2007/11/19 | 161 | 168 | 155 | 155 | 1,727,000 |
| 2007/11/16 | 172 | 173 | 165 | 166 | 3,146,000 |
| 2007/11/15 | 197 | 200 | 195 | 197 | 385,000 |
| 2007/11/14 | 197 | 197 | 191 | 194 | 395,000 |
| 2007/11/13 | 181 | 189 | 180 | 186 | 486,000 |
| 2007/11/12 | 193 | 193 | 184 | 185 | 575,000 |
| 2007/11/09 | 197 | 199 | 194 | 195 | 406,000 |
| 2007/11/08 | 191 | 197 | 190 | 191 | 590,000 |
| 2007/11/07 | 208 | 210 | 201 | 201 | 514,000 |
| 2007/11/06 | 212 | 214 | 210 | 211 | 432,000 |
| 2007/11/05 | 217 | 217 | 210 | 211 | 326,000 |
| 2007/11/02 | 212 | 216 | 212 | 213 | 342,000 |
| 2007/11/01 | 218 | 220 | 215 | 219 | 423,000 |
| 2007/10/31 | 212 | 218 | 212 | 218 | 321,000 |
| 2007/10/30 | 221 | 224 | 211 | 215 | 1,038,000 |
| 2007/10/29 | 211 | 217 | 211 | 216 | 531,000 |
| 2007/10/26 | 203 | 207 | 203 | 204 | 300,000 |
| 2007/10/25 | 207 | 208 | 202 | 202 | 298,000 |
| 2007/10/24 | 215 | 216 | 207 | 209 | 444,000 |
| 2007/10/23 | 208 | 217 | 208 | 210 | 218,000 |
| 2007/10/22 | 194 | 211 | 194 | 206 | 637,000 |
| 2007/10/19 | 218 | 220 | 212 | 214 | 508,000 |
| 2007/10/18 | 211 | 217 | 210 | 216 | 485,000 |
| 2007/10/17 | 221 | 221 | 207 | 211 | 1,245,000 |
| 2007/10/16 | 222 | 232 | 222 | 224 | 2,214,000 |
| 2007/10/15 | 217 | 226 | 217 | 225 | 1,090,000 |
| 2007/10/12 | 214 | 219 | 213 | 214 | 563,000 |
| 2007/10/11 | 215 | 219 | 212 | 219 | 631,000 |
| 2007/10/10 | 221 | 221 | 214 | 215 | 701,000 |
| 2007/10/09 | 214 | 221 | 214 | 218 | 732,000 |
| 2007/10/05 | 210 | 215 | 209 | 213 | 744,000 |
| 2007/10/04 | 208 | 211 | 204 | 207 | 713,000 |
| 2007/10/03 | 196 | 213 | 195 | 209 | 1,313,000 |
| 2007/10/02 | 196 | 199 | 196 | 197 | 374,000 |
| 2007/10/01 | 198 | 198 | 193 | 195 | 479,000 |
| 2007/09/28 | 209 | 210 | 196 | 197 | 1,402,000 |
| 2007/09/27 | 202 | 208 | 201 | 208 | 1,526,000 |
| 2007/09/26 | 186 | 209 | 185 | 199 | 2,418,000 |
| 2007/09/25 | 175 | 180 | 170 | 179 | 351,000 |
| 2007/09/21 | 175 | 177 | 170 | 175 | 696,000 |
| 2007/09/20 | 174 | 177 | 173 | 177 | 736,000 |
| 2007/09/19 | 169 | 178 | 169 | 174 | 949,000 |
| 2007/09/18 | 172 | 172 | 167 | 167 | 588,000 |
| 2007/09/14 | 174 | 175 | 171 | 173 | 557,000 |
| 2007/09/13 | 179 | 179 | 173 | 174 | 430,000 |
| 2007/09/12 | 180 | 181 | 176 | 179 | 547,000 |
| 2007/09/11 | 185 | 185 | 177 | 178 | 1,066,000 |
| 2007/09/10 | 185 | 188 | 184 | 185 | 333,000 |
| 2007/09/07 | 191 | 192 | 190 | 190 | 372,000 |
| 2007/09/06 | 195 | 195 | 190 | 193 | 890,000 |
| 2007/09/05 | 196 | 196 | 190 | 190 | 645,000 |
| 2007/09/04 | 189 | 191 | 188 | 191 | 570,000 |
| 2007/09/03 | 189 | 190 | 186 | 189 | 529,000 |
| 2007/08/31 | 185 | 189 | 183 | 189 | 723,000 |
| 2007/08/30 | 189 | 190 | 184 | 186 | 539,000 |
| 2007/08/29 | 189 | 190 | 185 | 186 | 678,000 |
| 2007/08/28 | 194 | 196 | 192 | 192 | 832,000 |
| 2007/08/27 | 202 | 203 | 197 | 198 | 333,000 |
| 2007/08/24 | 202 | 203 | 199 | 200 | 378,000 |
| 2007/08/23 | 200 | 205 | 199 | 205 | 379,000 |
| 2007/08/22 | 197 | 199 | 194 | 199 | 474,000 |
| 2007/08/21 | 190 | 199 | 188 | 195 | 1,483,000 |
| 2007/08/20 | 201 | 204 | 192 | 192 | 1,684,000 |
| 2007/08/17 | 204 | 206 | 198 | 198 | 1,292,000 |
| 2007/08/16 | 205 | 207 | 199 | 206 | 1,105,000 |
| 2007/08/15 | 213 | 215 | 210 | 210 | 437,000 |
| 2007/08/14 | 214 | 219 | 211 | 215 | 831,000 |
| 2007/08/13 | 231 | 231 | 209 | 213 | 2,168,000 |
| 2007/08/10 | 217 | 235 | 216 | 228 | 2,175,000 |
| 2007/08/09 | 212 | 229 | 209 | 227 | 1,866,000 |
| 2007/08/08 | 211 | 212 | 208 | 210 | 498,000 |
| 2007/08/07 | 214 | 215 | 211 | 211 | 478,000 |
| 2007/08/06 | 214 | 215 | 212 | 213 | 569,000 |
| 2007/08/03 | 221 | 221 | 215 | 217 | 934,000 |
| 2007/08/02 | 225 | 225 | 218 | 221 | 642,000 |
| 2007/08/01 | 221 | 223 | 220 | 220 | 421,000 |
| 2007/07/31 | 225 | 225 | 221 | 223 | 655,000 |
| 2007/07/30 | 221 | 226 | 221 | 225 | 721,000 |
| 2007/07/27 | 222 | 225 | 221 | 225 | 981,000 |
| 2007/07/26 | 227 | 228 | 225 | 225 | 520,000 |
| 2007/07/25 | 229 | 229 | 225 | 226 | 572,000 |
| 2007/07/24 | 230 | 230 | 225 | 228 | 633,000 |
| 2007/07/23 | 230 | 231 | 229 | 229 | 479,000 |
| 2007/07/20 | 237 | 237 | 232 | 233 | 768,000 |
| 2007/07/19 | 234 | 235 | 230 | 232 | 752,000 |
| 2007/07/18 | 238 | 239 | 233 | 233 | 1,282,000 |
| 2007/07/17 | 238 | 242 | 237 | 241 | 2,078,000 |
| 2007/07/13 | 233 | 238 | 232 | 236 | 1,269,000 |
| 2007/07/12 | 232 | 234 | 230 | 231 | 702,000 |
| 2007/07/11 | 230 | 233 | 229 | 231 | 683,000 |
| 2007/07/10 | 232 | 234 | 231 | 233 | 571,000 |
| 2007/07/09 | 230 | 233 | 230 | 231 | 441,000 |
| 2007/07/06 | 233 | 235 | 229 | 229 | 900,000 |
| 2007/07/05 | 235 | 237 | 233 | 234 | 652,000 |
| 2007/07/04 | 241 | 241 | 235 | 235 | 965,000 |
| 2007/07/03 | 246 | 246 | 240 | 241 | 787,000 |
| 2007/07/02 | 242 | 246 | 241 | 246 | 912,000 |
| 2007/06/29 | 243 | 243 | 238 | 241 | 771,000 |
| 2007/06/28 | 241 | 245 | 239 | 244 | 828,000 |
| 2007/06/27 | 239 | 242 | 237 | 239 | 852,000 |
| 2007/06/26 | 241 | 242 | 237 | 237 | 496,000 |
| 2007/06/25 | 243 | 248 | 240 | 240 | 1,553,000 |
| 2007/06/22 | 243 | 245 | 241 | 241 | 786,000 |
| 2007/06/21 | 236 | 241 | 236 | 241 | 476,000 |
| 2007/06/20 | 240 | 242 | 236 | 237 | 730,000 |
| 2007/06/19 | 240 | 246 | 238 | 242 | 1,155,000 |
| 2007/06/18 | 236 | 242 | 233 | 238 | 1,174,000 |
| 2007/06/15 | 229 | 237 | 227 | 236 | 1,542,000 |
| 2007/06/14 | 229 | 230 | 226 | 227 | 832,000 |
| 2007/06/13 | 230 | 231 | 226 | 230 | 1,792,000 |
| 2007/06/12 | 242 | 242 | 232 | 232 | 1,897,000 |
| 2007/06/11 | 251 | 252 | 241 | 244 | 1,200,000 |
| 2007/06/08 | 251 | 255 | 242 | 248 | 2,376,000 |
| 2007/06/07 | 243 | 266 | 242 | 256 | 5,498,000 |
| 2007/06/06 | 242 | 245 | 239 | 240 | 1,942,000 |
| 2007/06/05 | 230 | 244 | 230 | 240 | 5,125,000 |
| 2007/06/04 | 221 | 225 | 220 | 223 | 993,000 |
| 2007/06/01 | 220 | 221 | 214 | 219 | 1,498,000 |
| 2007/05/31 | 225 | 225 | 221 | 223 | 523,000 |
| 2007/05/30 | 230 | 230 | 222 | 224 | 919,000 |
| 2007/05/29 | 222 | 230 | 220 | 228 | 692,000 |
| 2007/05/28 | 220 | 227 | 220 | 226 | 700,000 |
| 2007/05/25 | 219 | 230 | 219 | 229 | 1,406,000 |
| 2007/05/24 | 238 | 239 | 232 | 234 | 394,000 |
| 2007/05/23 | 235 | 240 | 234 | 240 | 355,000 |
| 2007/05/22 | 229 | 234 | 227 | 233 | 317,000 |
| 2007/05/21 | 225 | 235 | 225 | 232 | 532,000 |
| 2007/05/18 | 228 | 229 | 226 | 227 | 673,000 |
| 2007/05/17 | 232 | 234 | 230 | 230 | 402,000 |
| 2007/05/16 | 232 | 235 | 232 | 235 | 305,000 |
| 2007/05/15 | 236 | 239 | 234 | 235 | 409,000 |
| 2007/05/14 | 245 | 247 | 237 | 238 | 767,000 |
| 2007/05/11 | 245 | 246 | 242 | 245 | 721,000 |
| 2007/05/10 | 247 | 248 | 246 | 247 | 350,000 |
| 2007/05/09 | 245 | 249 | 245 | 248 | 589,000 |
| 2007/05/08 | 247 | 249 | 245 | 246 | 330,000 |
| 2007/05/07 | 247 | 248 | 243 | 248 | 677,000 |
| 2007/05/02 | 244 | 245 | 240 | 242 | 984,000 |
| 2007/05/01 | 248 | 250 | 245 | 245 | 472,000 |
| 2007/04/27 | 245 | 249 | 245 | 247 | 653,000 |
| 2007/04/26 | 245 | 249 | 244 | 248 | 516,000 |
| 2007/04/25 | 246 | 248 | 244 | 244 | 560,000 |
| 2007/04/24 | 245 | 250 | 244 | 250 | 552,000 |
| 2007/04/23 | 252 | 252 | 246 | 248 | 1,333,000 |
| 2007/04/20 | 251 | 252 | 249 | 252 | 435,000 |
| 2007/04/19 | 255 | 256 | 250 | 251 | 509,000 |
| 2007/04/18 | 255 | 256 | 253 | 256 | 495,000 |
| 2007/04/17 | 250 | 258 | 250 | 258 | 1,557,000 |
| 2007/04/16 | 251 | 253 | 248 | 249 | 903,000 |
| 2007/04/13 | 256 | 256 | 246 | 247 | 725,000 |
| 2007/04/12 | 255 | 263 | 252 | 254 | 1,641,000 |
| 2007/04/11 | 252 | 259 | 249 | 259 | 1,807,000 |
| 2007/04/10 | 251 | 253 | 250 | 251 | 1,300,000 |
| 2007/04/09 | 250 | 254 | 250 | 254 | 707,000 |
| 2007/04/06 | 253 | 255 | 249 | 250 | 788,000 |
| 2007/04/05 | 250 | 257 | 250 | 255 | 1,943,000 |
| 2007/04/04 | 243 | 252 | 242 | 251 | 2,607,000 |
| 2007/04/03 | 246 | 246 | 242 | 243 | 1,167,000 |
| 2007/04/02 | 245 | 247 | 242 | 243 | 1,784,000 |
| 2007/03/30 | 247 | 248 | 244 | 244 | 2,123,000 |
| 2007/03/29 | 246 | 251 | 244 | 249 | 3,269,000 |
| 2007/03/28 | 250 | 259 | 246 | 251 | 8,424,000 |
| 2007/03/27 | 239 | 251 | 237 | 250 | 18,940,000 |
| 2007/03/26 | 222 | 234 | 222 | 229 | 20,142,000 |
| 2007/03/23 | 303 | 304 | 299 | 302 | 759,000 |
| 2007/03/22 | 306 | 310 | 302 | 303 | 1,223,000 |
| 2007/03/20 | 297 | 302 | 296 | 301 | 1,435,000 |
| 2007/03/19 | 291 | 295 | 291 | 294 | 1,170,000 |
| 2007/03/16 | 298 | 300 | 292 | 292 | 934,000 |
| 2007/03/15 | 299 | 303 | 295 | 295 | 1,503,000 |
| 2007/03/14 | 300 | 304 | 294 | 294 | 2,423,000 |
| 2007/03/13 | 315 | 322 | 303 | 306 | 4,043,000 |
| 2007/03/12 | 315 | 315 | 311 | 314 | 1,012,000 |
| 2007/03/09 | 309 | 311 | 308 | 311 | 1,001,000 |
| 2007/03/08 | 302 | 309 | 300 | 307 | 580,000 |
| 2007/03/07 | 310 | 313 | 303 | 304 | 1,219,000 |
| 2007/03/06 | 290 | 305 | 290 | 305 | 1,513,000 |
| 2007/03/05 | 305 | 305 | 290 | 291 | 1,788,000 |
| 2007/03/02 | 305 | 312 | 303 | 308 | 1,018,000 |
| 2007/03/01 | 317 | 318 | 305 | 308 | 2,180,000 |
| 2007/02/28 | 292 | 314 | 290 | 312 | 3,260,000 |
| 2007/02/27 | 335 | 337 | 326 | 327 | 1,902,000 |
| 2007/02/26 | 340 | 347 | 338 | 339 | 3,218,000 |
| 2007/02/23 | 328 | 342 | 325 | 342 | 4,224,000 |
| 2007/02/22 | 329 | 334 | 328 | 329 | 1,804,000 |
| 2007/02/21 | 331 | 332 | 326 | 329 | 1,622,000 |
| 2007/02/20 | 333 | 336 | 328 | 332 | 3,816,000 |
| 2007/02/19 | 321 | 331 | 320 | 330 | 8,676,000 |
| 2007/02/16 | 310 | 320 | 309 | 320 | 4,094,000 |
| 2007/02/15 | 309 | 311 | 308 | 309 | 674,000 |
| 2007/02/14 | 314 | 314 | 307 | 307 | 1,114,000 |
| 2007/02/13 | 299 | 312 | 299 | 312 | 1,941,000 |
| 2007/02/09 | 298 | 301 | 295 | 301 | 1,029,000 |
| 2007/02/08 | 305 | 305 | 299 | 299 | 982,000 |
| 2007/02/07 | 303 | 307 | 303 | 304 | 800,000 |
| 2007/02/06 | 304 | 306 | 303 | 305 | 538,000 |
| 2007/02/05 | 312 | 312 | 303 | 303 | 920,000 |
| 2007/02/02 | 305 | 312 | 304 | 312 | 1,350,000 |
| 2007/02/01 | 305 | 306 | 302 | 305 | 816,000 |
| 2007/01/31 | 307 | 308 | 304 | 306 | 737,000 |
| 2007/01/30 | 312 | 315 | 306 | 307 | 1,048,000 |
| 2007/01/29 | 310 | 315 | 308 | 312 | 1,463,000 |
| 2007/01/26 | 308 | 313 | 307 | 311 | 1,219,000 |
| 2007/01/25 | 321 | 325 | 310 | 311 | 3,209,000 |
| 2007/01/24 | 311 | 321 | 309 | 319 | 4,285,000 |
| 2007/01/23 | 311 | 311 | 307 | 308 | 1,717,000 |
| 2007/01/22 | 306 | 314 | 306 | 311 | 2,327,000 |
| 2007/01/19 | 307 | 308 | 304 | 304 | 1,367,000 |
| 2007/01/18 | 301 | 310 | 301 | 309 | 3,269,000 |
| 2007/01/17 | 302 | 302 | 296 | 301 | 1,561,000 |
| 2007/01/16 | 300 | 304 | 299 | 304 | 1,155,000 |
| 2007/01/15 | 303 | 304 | 299 | 301 | 1,667,000 |
| 2007/01/12 | 302 | 305 | 298 | 301 | 5,810,000 |
| 2007/01/11 | 291 | 300 | 291 | 300 | 8,436,000 |
| 2007/01/10 | 290 | 291 | 286 | 289 | 3,990,000 |
| 2007/01/09 | 283 | 291 | 282 | 289 | 3,768,000 |
| 2007/01/05 | 284 | 284 | 276 | 276 | 1,263,000 |
| 2007/01/04 | 278 | 282 | 278 | 280 | 587,000 |