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 |
|---|---|---|---|---|---|
| 2008/12/30 | 266 | 275 | 264 | 275 | 7,028,000 |
| 2008/12/29 | 263 | 272 | 259 | 267 | 7,828,000 |
| 2008/12/26 | 264 | 273 | 257 | 262 | 14,882,000 |
| 2008/12/25 | 248 | 265 | 248 | 265 | 19,483,000 |
| 2008/12/24 | 236 | 249 | 233 | 246 | 12,343,000 |
| 2008/12/22 | 238 | 246 | 230 | 236 | 17,714,000 |
| 2008/12/19 | 227 | 236 | 226 | 234 | 11,001,000 |
| 2008/12/18 | 215 | 229 | 213 | 223 | 7,737,000 |
| 2008/12/17 | 224 | 227 | 207 | 216 | 9,771,000 |
| 2008/12/16 | 198 | 222 | 198 | 219 | 17,809,000 |
| 2008/12/15 | 203 | 206 | 199 | 202 | 4,298,000 |
| 2008/12/12 | 194 | 211 | 188 | 191 | 13,824,000 |
| 2008/12/11 | 191 | 198 | 188 | 197 | 5,417,000 |
| 2008/12/10 | 185 | 195 | 184 | 187 | 5,097,000 |
| 2008/12/09 | 189 | 192 | 182 | 187 | 3,627,000 |
| 2008/12/08 | 178 | 190 | 178 | 189 | 5,028,000 |
| 2008/12/05 | 179 | 180 | 169 | 178 | 2,825,000 |
| 2008/12/04 | 183 | 185 | 174 | 174 | 2,452,000 |
| 2008/12/03 | 185 | 187 | 177 | 181 | 3,524,000 |
| 2008/12/02 | 179 | 187 | 178 | 178 | 3,492,000 |
| 2008/12/01 | 190 | 198 | 186 | 186 | 9,595,000 |
| 2008/11/28 | 178 | 188 | 175 | 187 | 9,122,000 |
| 2008/11/27 | 173 | 176 | 166 | 169 | 1,514,000 |
| 2008/11/26 | 166 | 174 | 163 | 169 | 1,747,000 |
| 2008/11/25 | 176 | 177 | 161 | 169 | 2,982,000 |
| 2008/11/21 | 152 | 168 | 147 | 165 | 3,491,000 |
| 2008/11/20 | 164 | 170 | 158 | 158 | 2,665,000 |
| 2008/11/19 | 181 | 182 | 169 | 172 | 2,782,000 |
| 2008/11/18 | 178 | 186 | 178 | 180 | 2,494,000 |
| 2008/11/17 | 173 | 188 | 171 | 178 | 5,316,000 |
| 2008/11/14 | 198 | 203 | 173 | 174 | 8,583,000 |
| 2008/11/13 | 185 | 200 | 184 | 199 | 7,777,000 |
| 2008/11/12 | 191 | 201 | 189 | 191 | 7,421,000 |
| 2008/11/11 | 187 | 198 | 186 | 196 | 11,878,000 |
| 2008/11/10 | 168 | 179 | 168 | 177 | 3,274,000 |
| 2008/11/07 | 152 | 168 | 151 | 159 | 2,751,000 |
| 2008/11/06 | 175 | 178 | 165 | 167 | 2,943,000 |
| 2008/11/05 | 176 | 185 | 174 | 185 | 4,100,000 |
| 2008/11/04 | 163 | 170 | 161 | 168 | 2,939,000 |
| 2008/10/31 | 155 | 166 | 152 | 159 | 3,158,000 |
| 2008/10/30 | 143 | 167 | 140 | 162 | 6,611,000 |
| 2008/10/29 | 145 | 149 | 134 | 142 | 3,849,000 |
| 2008/10/28 | 113 | 136 | 104 | 132 | 5,855,000 |
| 2008/10/27 | 137 | 144 | 121 | 121 | 4,250,000 |
| 2008/10/24 | 150 | 151 | 138 | 139 | 3,387,000 |
| 2008/10/23 | 148 | 154 | 143 | 154 | 3,188,000 |
| 2008/10/22 | 166 | 166 | 156 | 156 | 2,228,000 |
| 2008/10/21 | 172 | 173 | 164 | 169 | 2,417,000 |
| 2008/10/20 | 161 | 169 | 158 | 166 | 3,173,000 |
| 2008/10/17 | 168 | 172 | 155 | 160 | 4,496,000 |
| 2008/10/16 | 156 | 165 | 155 | 161 | 4,763,000 |
| 2008/10/15 | 185 | 190 | 172 | 176 | 6,354,000 |
| 2008/10/14 | 193 | 200 | 178 | 197 | 5,691,000 |
| 2008/10/10 | 148 | 161 | 137 | 158 | 6,227,000 |
| 2008/10/09 | 152 | 165 | 150 | 158 | 5,487,000 |
| 2008/10/08 | 165 | 173 | 144 | 147 | 7,679,000 |
| 2008/10/07 | 141 | 181 | 140 | 175 | 8,106,000 |
| 2008/10/06 | 183 | 184 | 157 | 161 | 4,561,000 |
| 2008/10/03 | 193 | 196 | 185 | 186 | 3,474,000 |
| 2008/10/02 | 202 | 204 | 192 | 196 | 6,425,000 |
| 2008/10/01 | 222 | 224 | 203 | 204 | 5,281,000 |
| 2008/09/30 | 210 | 222 | 206 | 220 | 4,890,000 |
| 2008/09/29 | 240 | 241 | 222 | 225 | 4,666,000 |
| 2008/09/26 | 242 | 248 | 238 | 240 | 3,605,000 |
| 2008/09/25 | 253 | 256 | 241 | 241 | 2,985,000 |
| 2008/09/24 | 255 | 259 | 253 | 257 | 1,585,000 |
| 2008/09/22 | 271 | 276 | 257 | 258 | 3,750,000 |
| 2008/09/19 | 259 | 265 | 254 | 265 | 3,691,000 |
| 2008/09/18 | 244 | 250 | 237 | 250 | 3,337,000 |
| 2008/09/17 | 250 | 253 | 243 | 249 | 3,577,000 |
| 2008/09/16 | 235 | 245 | 232 | 243 | 4,194,000 |
| 2008/09/12 | 244 | 253 | 242 | 250 | 5,758,000 |
| 2008/09/11 | 249 | 256 | 235 | 236 | 6,627,000 |
| 2008/09/10 | 244 | 260 | 243 | 253 | 5,057,000 |
| 2008/09/09 | 274 | 274 | 251 | 254 | 4,793,000 |
| 2008/09/08 | 266 | 277 | 264 | 275 | 4,544,000 |
| 2008/09/05 | 251 | 260 | 250 | 259 | 7,043,000 |
| 2008/09/04 | 268 | 273 | 260 | 265 | 6,163,000 |
| 2008/09/03 | 298 | 302 | 271 | 276 | 8,796,000 |
| 2008/09/02 | 299 | 306 | 290 | 295 | 9,585,000 |
| 2008/09/01 | 289 | 304 | 289 | 299 | 10,751,000 |
| 2008/08/29 | 294 | 297 | 287 | 291 | 5,134,000 |
| 2008/08/28 | 295 | 298 | 289 | 294 | 11,000,000 |
| 2008/08/27 | 287 | 295 | 286 | 290 | 10,267,000 |
| 2008/08/26 | 270 | 289 | 269 | 286 | 12,861,000 |
| 2008/08/25 | 272 | 275 | 269 | 274 | 3,819,000 |
| 2008/08/22 | 274 | 281 | 268 | 269 | 5,828,000 |
| 2008/08/21 | 283 | 284 | 273 | 274 | 12,213,000 |
| 2008/08/20 | 258 | 280 | 257 | 278 | 15,981,000 |
| 2008/08/19 | 251 | 259 | 248 | 256 | 3,620,000 |
| 2008/08/18 | 246 | 260 | 245 | 255 | 3,705,000 |
| 2008/08/15 | 257 | 258 | 248 | 251 | 4,858,000 |
| 2008/08/14 | 255 | 263 | 252 | 258 | 16,986,000 |
| 2008/08/13 | 240 | 245 | 237 | 244 | 4,241,000 |
| 2008/08/12 | 240 | 249 | 237 | 243 | 5,746,000 |
| 2008/08/11 | 241 | 245 | 237 | 239 | 2,118,000 |
| 2008/08/08 | 226 | 244 | 222 | 236 | 5,468,000 |
| 2008/08/07 | 237 | 247 | 234 | 235 | 11,250,000 |
| 2008/08/06 | 215 | 232 | 215 | 232 | 6,532,000 |
| 2008/08/05 | 215 | 217 | 208 | 210 | 4,248,000 |
| 2008/08/04 | 228 | 229 | 218 | 218 | 3,452,000 |
| 2008/08/01 | 241 | 244 | 227 | 229 | 5,083,000 |
| 2008/07/31 | 253 | 257 | 244 | 246 | 3,599,000 |
| 2008/07/30 | 253 | 256 | 248 | 251 | 2,574,000 |
| 2008/07/29 | 250 | 252 | 246 | 248 | 4,597,000 |
| 2008/07/28 | 261 | 265 | 257 | 258 | 3,215,000 |
| 2008/07/25 | 263 | 266 | 256 | 256 | 6,313,000 |
| 2008/07/24 | 256 | 270 | 253 | 268 | 7,045,000 |
| 2008/07/23 | 253 | 256 | 247 | 252 | 5,035,000 |
| 2008/07/22 | 246 | 251 | 242 | 250 | 5,789,000 |
| 2008/07/18 | 244 | 255 | 238 | 240 | 10,880,000 |
| 2008/07/17 | 232 | 237 | 230 | 234 | 5,350,000 |
| 2008/07/16 | 227 | 233 | 224 | 227 | 4,109,000 |
| 2008/07/15 | 237 | 240 | 226 | 230 | 4,811,000 |
| 2008/07/14 | 235 | 249 | 230 | 243 | 5,627,000 |
| 2008/07/11 | 239 | 240 | 229 | 237 | 4,453,000 |
| 2008/07/10 | 233 | 240 | 229 | 236 | 5,984,000 |
| 2008/07/09 | 252 | 254 | 238 | 238 | 6,499,000 |
| 2008/07/08 | 264 | 265 | 243 | 245 | 8,664,000 |
| 2008/07/07 | 257 | 267 | 251 | 266 | 10,100,000 |
| 2008/07/04 | 247 | 260 | 245 | 254 | 9,656,000 |
| 2008/07/03 | 244 | 248 | 240 | 244 | 6,343,000 |
| 2008/07/02 | 255 | 259 | 245 | 249 | 7,662,000 |
| 2008/07/01 | 250 | 262 | 248 | 255 | 9,494,000 |
| 2008/06/30 | 261 | 264 | 244 | 247 | 5,988,000 |
| 2008/06/27 | 253 | 265 | 252 | 258 | 6,743,000 |
| 2008/06/26 | 287 | 289 | 263 | 263 | 6,722,000 |
| 2008/06/25 | 290 | 294 | 280 | 290 | 3,766,000 |
| 2008/06/24 | 298 | 299 | 289 | 292 | 3,667,000 |
| 2008/06/23 | 285 | 301 | 284 | 300 | 8,978,000 |
| 2008/06/20 | 311 | 311 | 287 | 290 | 10,662,000 |
| 2008/06/19 | 312 | 333 | 306 | 310 | 31,741,000 |
| 2008/06/18 | 291 | 304 | 287 | 304 | 8,809,000 |
| 2008/06/17 | 290 | 302 | 283 | 290 | 12,474,000 |
| 2008/06/16 | 293 | 293 | 278 | 285 | 11,010,000 |
| 2008/06/13 | 313 | 319 | 293 | 297 | 9,697,000 |
| 2008/06/12 | 313 | 320 | 306 | 309 | 8,330,000 |
| 2008/06/11 | 334 | 335 | 307 | 323 | 15,181,000 |
| 2008/06/10 | 351 | 364 | 326 | 329 | 14,113,000 |
| 2008/06/09 | 335 | 364 | 333 | 346 | 18,160,000 |
| 2008/06/06 | 363 | 366 | 335 | 345 | 14,641,000 |
| 2008/06/05 | 367 | 371 | 351 | 356 | 21,706,000 |
| 2008/06/04 | 327 | 387 | 326 | 387 | 43,257,000 |
| 2008/06/03 | 310 | 321 | 308 | 317 | 9,969,000 |
| 2008/06/02 | 305 | 315 | 304 | 312 | 8,703,000 |
| 2008/05/30 | 305 | 306 | 298 | 302 | 5,447,000 |
| 2008/05/29 | 303 | 307 | 297 | 303 | 7,592,000 |
| 2008/05/28 | 301 | 306 | 295 | 297 | 7,452,000 |
| 2008/05/27 | 289 | 303 | 288 | 303 | 11,750,000 |
| 2008/05/26 | 283 | 289 | 279 | 284 | 6,883,000 |
| 2008/05/23 | 276 | 290 | 275 | 281 | 8,006,000 |
| 2008/05/22 | 270 | 276 | 262 | 273 | 4,013,000 |
| 2008/05/21 | 271 | 284 | 268 | 274 | 6,906,000 |
| 2008/05/20 | 280 | 282 | 268 | 274 | 5,598,000 |
| 2008/05/19 | 271 | 283 | 265 | 282 | 8,862,000 |
| 2008/05/16 | 263 | 271 | 258 | 271 | 10,051,000 |
| 2008/05/15 | 266 | 266 | 254 | 256 | 4,989,000 |
| 2008/05/14 | 248 | 266 | 244 | 263 | 11,435,000 |
| 2008/05/13 | 247 | 250 | 240 | 250 | 5,688,000 |
| 2008/05/12 | 240 | 247 | 236 | 246 | 2,165,000 |
| 2008/05/09 | 249 | 251 | 241 | 243 | 5,589,000 |
| 2008/05/08 | 236 | 253 | 233 | 251 | 14,881,000 |
| 2008/05/07 | 230 | 234 | 226 | 227 | 3,385,000 |
| 2008/05/02 | 226 | 228 | 224 | 226 | 901,000 |
| 2008/05/01 | 228 | 230 | 223 | 224 | 1,407,000 |
| 2008/04/30 | 221 | 234 | 219 | 228 | 3,435,000 |
| 2008/04/28 | 224 | 226 | 219 | 223 | 2,297,000 |
| 2008/04/25 | 229 | 229 | 219 | 222 | 4,348,000 |
| 2008/04/24 | 236 | 237 | 225 | 225 | 6,049,000 |
| 2008/04/23 | 229 | 236 | 223 | 232 | 8,220,000 |
| 2008/04/22 | 220 | 239 | 219 | 228 | 12,542,000 |
| 2008/04/21 | 227 | 235 | 219 | 221 | 11,550,000 |
| 2008/04/18 | 207 | 231 | 204 | 230 | 14,637,000 |
| 2008/04/17 | 199 | 205 | 198 | 202 | 4,320,000 |
| 2008/04/16 | 188 | 200 | 185 | 197 | 6,468,000 |
| 2008/04/15 | 175 | 184 | 174 | 181 | 1,796,000 |
| 2008/04/14 | 175 | 180 | 174 | 174 | 1,269,000 |
| 2008/04/11 | 175 | 183 | 173 | 182 | 1,815,000 |
| 2008/04/10 | 181 | 182 | 175 | 175 | 1,603,000 |
| 2008/04/09 | 192 | 195 | 183 | 186 | 1,988,000 |
| 2008/04/08 | 195 | 200 | 191 | 194 | 3,721,000 |
| 2008/04/07 | 177 | 196 | 176 | 195 | 5,871,000 |
| 2008/04/04 | 181 | 184 | 174 | 174 | 1,283,000 |
| 2008/04/03 | 181 | 182 | 177 | 179 | 1,193,000 |
| 2008/04/02 | 186 | 189 | 178 | 183 | 3,822,000 |
| 2008/04/01 | 166 | 184 | 162 | 182 | 5,494,000 |
| 2008/03/31 | 168 | 169 | 161 | 162 | 711,000 |
| 2008/03/28 | 165 | 171 | 163 | 165 | 956,000 |
| 2008/03/27 | 160 | 172 | 160 | 168 | 1,011,000 |
| 2008/03/26 | 162 | 165 | 159 | 160 | 458,000 |
| 2008/03/25 | 164 | 164 | 159 | 163 | 518,000 |
| 2008/03/24 | 162 | 164 | 160 | 160 | 405,000 |
| 2008/03/21 | 155 | 158 | 151 | 157 | 757,000 |
| 2008/03/19 | 153 | 155 | 148 | 155 | 662,000 |
| 2008/03/18 | 147 | 153 | 143 | 144 | 1,215,000 |
| 2008/03/17 | 146 | 150 | 140 | 149 | 919,000 |
| 2008/03/14 | 162 | 164 | 150 | 151 | 1,468,000 |
| 2008/03/13 | 160 | 165 | 160 | 164 | 700,000 |
| 2008/03/12 | 166 | 169 | 160 | 164 | 829,000 |
| 2008/03/11 | 153 | 162 | 153 | 161 | 1,270,000 |
| 2008/03/10 | 167 | 172 | 155 | 158 | 1,742,000 |
| 2008/03/07 | 166 | 176 | 164 | 168 | 3,982,000 |
| 2008/03/06 | 166 | 182 | 166 | 172 | 9,454,000 |
| 2008/03/05 | 159 | 162 | 153 | 162 | 2,517,000 |
| 2008/03/04 | 142 | 171 | 142 | 161 | 3,669,000 |
| 2008/03/03 | 146 | 149 | 141 | 142 | 733,000 |
| 2008/02/29 | 150 | 152 | 147 | 149 | 710,000 |
| 2008/02/28 | 145 | 151 | 145 | 151 | 421,000 |
| 2008/02/27 | 149 | 153 | 145 | 146 | 1,349,000 |
| 2008/02/26 | 153 | 157 | 147 | 147 | 760,000 |
| 2008/02/25 | 144 | 150 | 144 | 148 | 561,000 |
| 2008/02/22 | 143 | 146 | 142 | 143 | 382,000 |
| 2008/02/21 | 142 | 146 | 140 | 145 | 884,000 |
| 2008/02/20 | 146 | 146 | 137 | 137 | 824,000 |
| 2008/02/19 | 141 | 146 | 141 | 145 | 396,000 |
| 2008/02/18 | 145 | 148 | 141 | 141 | 626,000 |
| 2008/02/15 | 133 | 142 | 132 | 141 | 565,000 |
| 2008/02/14 | 129 | 138 | 129 | 137 | 637,000 |
| 2008/02/13 | 131 | 133 | 126 | 127 | 610,000 |
| 2008/02/12 | 127 | 130 | 124 | 129 | 1,017,000 |
| 2008/02/08 | 135 | 142 | 132 | 134 | 472,000 |
| 2008/02/07 | 138 | 141 | 134 | 134 | 344,000 |
| 2008/02/06 | 141 | 144 | 137 | 140 | 990,000 |
| 2008/02/05 | 149 | 150 | 147 | 148 | 455,000 |
| 2008/02/04 | 149 | 150 | 147 | 149 | 489,000 |
| 2008/02/01 | 144 | 146 | 141 | 143 | 464,000 |
| 2008/01/31 | 133 | 143 | 131 | 143 | 567,000 |
| 2008/01/30 | 142 | 145 | 135 | 136 | 706,000 |
| 2008/01/29 | 141 | 145 | 137 | 139 | 530,000 |
| 2008/01/28 | 140 | 144 | 139 | 141 | 1,069,000 |
| 2008/01/25 | 131 | 141 | 131 | 140 | 882,000 |
| 2008/01/24 | 125 | 131 | 123 | 130 | 926,000 |
| 2008/01/23 | 121 | 125 | 117 | 120 | 1,212,000 |
| 2008/01/22 | 116 | 120 | 114 | 116 | 1,229,000 |
| 2008/01/21 | 122 | 128 | 121 | 124 | 1,028,000 |
| 2008/01/18 | 113 | 133 | 113 | 132 | 865,000 |
| 2008/01/17 | 117 | 123 | 113 | 122 | 1,063,000 |
| 2008/01/16 | 118 | 121 | 112 | 118 | 1,949,000 |
| 2008/01/15 | 129 | 134 | 113 | 115 | 1,525,000 |
| 2008/01/11 | 142 | 143 | 134 | 134 | 502,000 |
| 2008/01/10 | 144 | 146 | 141 | 141 | 753,000 |
| 2008/01/09 | 142 | 144 | 139 | 144 | 1,021,000 |
| 2008/01/08 | 145 | 147 | 144 | 145 | 521,000 |
| 2008/01/07 | 152 | 152 | 143 | 144 | 1,120,000 |
| 2008/01/04 | 153 | 153 | 141 | 142 | 1,261,000 |