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 |
|---|---|---|---|---|---|
| 2010/12/30 | 215 | 215 | 212 | 214 | 713,000 |
| 2010/12/29 | 214 | 216 | 214 | 216 | 593,000 |
| 2010/12/28 | 214 | 216 | 212 | 214 | 588,000 |
| 2010/12/27 | 216 | 216 | 213 | 214 | 986,000 |
| 2010/12/24 | 216 | 217 | 213 | 214 | 784,000 |
| 2010/12/22 | 219 | 221 | 216 | 217 | 2,883,000 |
| 2010/12/21 | 217 | 218 | 216 | 217 | 1,133,000 |
| 2010/12/20 | 220 | 223 | 214 | 216 | 4,567,000 |
| 2010/12/17 | 217 | 218 | 214 | 216 | 1,464,000 |
| 2010/12/16 | 216 | 218 | 214 | 217 | 1,730,000 |
| 2010/12/15 | 214 | 218 | 214 | 216 | 2,394,000 |
| 2010/12/14 | 212 | 215 | 212 | 214 | 2,560,000 |
| 2010/12/13 | 211 | 215 | 211 | 214 | 1,446,000 |
| 2010/12/10 | 213 | 214 | 210 | 211 | 1,222,000 |
| 2010/12/09 | 218 | 219 | 211 | 214 | 3,451,000 |
| 2010/12/08 | 213 | 220 | 213 | 217 | 4,667,000 |
| 2010/12/07 | 214 | 215 | 213 | 214 | 1,328,000 |
| 2010/12/06 | 213 | 215 | 211 | 214 | 1,611,000 |
| 2010/12/03 | 213 | 216 | 210 | 211 | 3,970,000 |
| 2010/12/02 | 212 | 212 | 210 | 211 | 1,271,000 |
| 2010/12/01 | 209 | 209 | 206 | 207 | 1,119,000 |
| 2010/11/30 | 210 | 212 | 208 | 209 | 1,964,000 |
| 2010/11/29 | 210 | 212 | 209 | 209 | 1,345,000 |
| 2010/11/26 | 210 | 215 | 209 | 210 | 4,017,000 |
| 2010/11/25 | 206 | 208 | 204 | 207 | 1,825,000 |
| 2010/11/24 | 200 | 206 | 199 | 204 | 1,691,000 |
| 2010/11/22 | 202 | 207 | 201 | 205 | 3,404,000 |
| 2010/11/19 | 202 | 203 | 199 | 201 | 1,446,000 |
| 2010/11/18 | 196 | 201 | 195 | 201 | 1,967,000 |
| 2010/11/17 | 195 | 197 | 194 | 196 | 1,505,000 |
| 2010/11/16 | 200 | 201 | 197 | 197 | 1,192,000 |
| 2010/11/15 | 201 | 201 | 198 | 199 | 1,513,000 |
| 2010/11/12 | 198 | 203 | 197 | 200 | 5,608,000 |
| 2010/11/11 | 205 | 214 | 204 | 214 | 3,532,000 |
| 2010/11/10 | 206 | 207 | 204 | 205 | 1,386,000 |
| 2010/11/09 | 207 | 210 | 206 | 208 | 1,509,000 |
| 2010/11/08 | 205 | 209 | 203 | 208 | 1,991,000 |
| 2010/11/05 | 199 | 204 | 199 | 202 | 2,392,000 |
| 2010/11/04 | 196 | 200 | 196 | 196 | 1,299,000 |
| 2010/11/02 | 193 | 194 | 192 | 194 | 890,000 |
| 2010/11/01 | 193 | 196 | 192 | 194 | 974,000 |
| 2010/10/29 | 196 | 198 | 190 | 196 | 1,926,000 |
| 2010/10/28 | 202 | 203 | 198 | 198 | 1,634,000 |
| 2010/10/27 | 205 | 207 | 203 | 204 | 1,024,000 |
| 2010/10/26 | 206 | 207 | 203 | 203 | 1,230,000 |
| 2010/10/25 | 210 | 211 | 207 | 208 | 1,009,000 |
| 2010/10/22 | 203 | 211 | 201 | 209 | 2,445,000 |
| 2010/10/21 | 215 | 215 | 205 | 206 | 2,926,000 |
| 2010/10/20 | 214 | 215 | 212 | 214 | 1,477,000 |
| 2010/10/19 | 214 | 218 | 213 | 218 | 1,364,000 |
| 2010/10/18 | 214 | 217 | 213 | 213 | 993,000 |
| 2010/10/15 | 221 | 221 | 214 | 215 | 1,596,000 |
| 2010/10/14 | 222 | 224 | 221 | 222 | 855,000 |
| 2010/10/13 | 226 | 226 | 220 | 221 | 1,740,000 |
| 2010/10/12 | 229 | 230 | 222 | 223 | 1,472,000 |
| 2010/10/08 | 227 | 229 | 226 | 226 | 980,000 |
| 2010/10/07 | 226 | 233 | 226 | 229 | 1,664,000 |
| 2010/10/06 | 227 | 230 | 225 | 229 | 1,948,000 |
| 2010/10/05 | 225 | 229 | 217 | 227 | 2,499,000 |
| 2010/10/04 | 231 | 232 | 224 | 225 | 2,683,000 |
| 2010/10/01 | 228 | 234 | 223 | 234 | 2,527,000 |
| 2010/09/30 | 234 | 235 | 227 | 228 | 1,218,000 |
| 2010/09/29 | 231 | 236 | 231 | 235 | 1,321,000 |
| 2010/09/28 | 229 | 232 | 228 | 230 | 858,000 |
| 2010/09/27 | 232 | 232 | 226 | 230 | 949,000 |
| 2010/09/24 | 231 | 235 | 229 | 230 | 1,440,000 |
| 2010/09/22 | 237 | 238 | 234 | 234 | 1,201,000 |
| 2010/09/21 | 244 | 249 | 238 | 239 | 3,877,000 |
| 2010/09/17 | 239 | 244 | 237 | 242 | 2,731,000 |
| 2010/09/16 | 242 | 243 | 236 | 238 | 1,123,000 |
| 2010/09/15 | 236 | 241 | 230 | 239 | 2,206,000 |
| 2010/09/14 | 240 | 245 | 238 | 238 | 2,145,000 |
| 2010/09/13 | 243 | 245 | 240 | 241 | 3,061,000 |
| 2010/09/10 | 234 | 244 | 234 | 241 | 5,928,000 |
| 2010/09/09 | 236 | 237 | 233 | 233 | 764,000 |
| 2010/09/08 | 235 | 236 | 231 | 233 | 1,455,000 |
| 2010/09/07 | 240 | 243 | 237 | 239 | 1,628,000 |
| 2010/09/06 | 239 | 243 | 236 | 243 | 2,488,000 |
| 2010/09/03 | 230 | 238 | 230 | 235 | 2,960,000 |
| 2010/09/02 | 232 | 234 | 225 | 228 | 2,305,000 |
| 2010/09/01 | 224 | 228 | 220 | 226 | 2,398,000 |
| 2010/08/31 | 230 | 233 | 224 | 224 | 2,242,000 |
| 2010/08/30 | 235 | 241 | 233 | 234 | 2,963,000 |
| 2010/08/27 | 224 | 232 | 222 | 230 | 2,370,000 |
| 2010/08/26 | 230 | 233 | 225 | 227 | 3,306,000 |
| 2010/08/25 | 232 | 234 | 225 | 228 | 5,675,000 |
| 2010/08/24 | 237 | 239 | 233 | 237 | 3,199,000 |
| 2010/08/23 | 251 | 255 | 241 | 241 | 4,561,000 |
| 2010/08/20 | 246 | 257 | 245 | 252 | 7,165,000 |
| 2010/08/19 | 245 | 249 | 243 | 249 | 2,755,000 |
| 2010/08/18 | 247 | 250 | 243 | 243 | 5,238,000 |
| 2010/08/17 | 240 | 247 | 239 | 244 | 6,293,000 |
| 2010/08/16 | 243 | 246 | 236 | 240 | 3,525,000 |
| 2010/08/13 | 236 | 247 | 235 | 246 | 10,428,000 |
| 2010/08/12 | 234 | 237 | 229 | 235 | 4,293,000 |
| 2010/08/11 | 233 | 242 | 232 | 238 | 11,233,000 |
| 2010/08/10 | 234 | 237 | 229 | 232 | 3,030,000 |
| 2010/08/09 | 227 | 237 | 226 | 237 | 4,289,000 |
| 2010/08/06 | 220 | 234 | 219 | 234 | 7,611,000 |
| 2010/08/05 | 222 | 223 | 216 | 218 | 1,746,000 |
| 2010/08/04 | 225 | 228 | 219 | 220 | 1,381,000 |
| 2010/08/03 | 226 | 227 | 221 | 226 | 1,175,000 |
| 2010/08/02 | 225 | 227 | 223 | 223 | 788,000 |
| 2010/07/30 | 229 | 235 | 223 | 225 | 2,341,000 |
| 2010/07/29 | 229 | 232 | 228 | 229 | 1,019,000 |
| 2010/07/28 | 231 | 232 | 228 | 231 | 2,384,000 |
| 2010/07/27 | 226 | 236 | 226 | 229 | 4,199,000 |
| 2010/07/26 | 225 | 227 | 222 | 226 | 1,568,000 |
| 2010/07/23 | 219 | 222 | 216 | 220 | 2,503,000 |
| 2010/07/22 | 219 | 223 | 214 | 215 | 3,186,000 |
| 2010/07/21 | 229 | 230 | 219 | 221 | 8,859,000 |
| 2010/07/20 | 214 | 215 | 211 | 213 | 934,000 |
| 2010/07/16 | 217 | 218 | 212 | 215 | 1,082,000 |
| 2010/07/15 | 223 | 224 | 219 | 219 | 1,531,000 |
| 2010/07/14 | 226 | 229 | 224 | 227 | 1,502,000 |
| 2010/07/13 | 227 | 229 | 220 | 220 | 1,973,000 |
| 2010/07/12 | 225 | 232 | 225 | 228 | 1,289,000 |
| 2010/07/09 | 221 | 230 | 221 | 227 | 2,309,000 |
| 2010/07/08 | 224 | 225 | 221 | 221 | 1,237,000 |
| 2010/07/07 | 223 | 223 | 217 | 219 | 2,297,000 |
| 2010/07/06 | 220 | 226 | 216 | 226 | 1,330,000 |
| 2010/07/05 | 219 | 225 | 219 | 223 | 1,160,000 |
| 2010/07/02 | 215 | 219 | 213 | 217 | 930,000 |
| 2010/07/01 | 217 | 218 | 210 | 214 | 1,433,000 |
| 2010/06/30 | 219 | 220 | 216 | 219 | 1,431,000 |
| 2010/06/29 | 231 | 234 | 224 | 225 | 1,489,000 |
| 2010/06/28 | 239 | 240 | 231 | 232 | 918,000 |
| 2010/06/25 | 241 | 244 | 237 | 238 | 1,751,000 |
| 2010/06/24 | 240 | 249 | 239 | 248 | 1,909,000 |
| 2010/06/23 | 245 | 245 | 238 | 240 | 1,584,000 |
| 2010/06/22 | 251 | 253 | 248 | 250 | 2,643,000 |
| 2010/06/21 | 240 | 253 | 239 | 252 | 5,083,000 |
| 2010/06/18 | 234 | 238 | 233 | 236 | 762,000 |
| 2010/06/17 | 238 | 243 | 235 | 236 | 1,094,000 |
| 2010/06/16 | 239 | 241 | 238 | 240 | 1,719,000 |
| 2010/06/15 | 235 | 237 | 234 | 236 | 968,000 |
| 2010/06/14 | 234 | 238 | 232 | 237 | 1,722,000 |
| 2010/06/11 | 228 | 230 | 226 | 228 | 1,352,000 |
| 2010/06/10 | 223 | 224 | 219 | 222 | 829,000 |
| 2010/06/09 | 223 | 225 | 219 | 221 | 1,647,000 |
| 2010/06/08 | 223 | 230 | 222 | 225 | 1,584,000 |
| 2010/06/07 | 229 | 230 | 225 | 225 | 1,828,000 |
| 2010/06/04 | 235 | 243 | 235 | 237 | 2,615,000 |
| 2010/06/03 | 236 | 238 | 232 | 237 | 1,891,000 |
| 2010/06/02 | 233 | 240 | 229 | 231 | 1,955,000 |
| 2010/06/01 | 239 | 240 | 234 | 235 | 1,625,000 |
| 2010/05/31 | 238 | 245 | 237 | 242 | 2,264,000 |
| 2010/05/28 | 235 | 240 | 234 | 239 | 3,539,000 |
| 2010/05/27 | 218 | 234 | 217 | 230 | 4,987,000 |
| 2010/05/26 | 220 | 224 | 213 | 219 | 2,749,000 |
| 2010/05/25 | 220 | 225 | 215 | 216 | 3,106,000 |
| 2010/05/24 | 224 | 225 | 215 | 222 | 3,648,000 |
| 2010/05/21 | 225 | 227 | 221 | 226 | 3,001,000 |
| 2010/05/20 | 230 | 236 | 227 | 233 | 5,017,000 |
| 2010/05/19 | 223 | 232 | 219 | 228 | 3,981,000 |
| 2010/05/18 | 241 | 243 | 228 | 229 | 5,585,000 |
| 2010/05/17 | 256 | 258 | 238 | 242 | 6,481,000 |
| 2010/05/14 | 258 | 266 | 256 | 264 | 2,767,000 |
| 2010/05/13 | 259 | 264 | 257 | 259 | 2,456,000 |
| 2010/05/12 | 260 | 266 | 253 | 254 | 3,511,000 |
| 2010/05/11 | 281 | 281 | 256 | 258 | 4,485,000 |
| 2010/05/10 | 267 | 274 | 266 | 273 | 2,063,000 |
| 2010/05/07 | 263 | 272 | 260 | 268 | 3,939,000 |
| 2010/05/06 | 288 | 289 | 280 | 280 | 3,068,000 |
| 2010/04/30 | 301 | 302 | 298 | 299 | 1,159,000 |
| 2010/04/28 | 297 | 301 | 293 | 296 | 2,256,000 |
| 2010/04/27 | 305 | 307 | 303 | 304 | 1,741,000 |
| 2010/04/26 | 308 | 312 | 306 | 307 | 4,040,000 |
| 2010/04/23 | 297 | 308 | 296 | 305 | 5,881,000 |
| 2010/04/22 | 297 | 297 | 292 | 296 | 1,276,000 |
| 2010/04/21 | 296 | 300 | 295 | 298 | 2,183,000 |
| 2010/04/20 | 296 | 298 | 291 | 292 | 1,646,000 |
| 2010/04/19 | 295 | 299 | 294 | 296 | 1,768,000 |
| 2010/04/16 | 307 | 307 | 301 | 303 | 2,198,000 |
| 2010/04/15 | 308 | 316 | 306 | 311 | 4,777,000 |
| 2010/04/14 | 305 | 308 | 303 | 307 | 2,037,000 |
| 2010/04/13 | 309 | 310 | 302 | 304 | 2,404,000 |
| 2010/04/12 | 318 | 319 | 311 | 311 | 4,104,000 |
| 2010/04/09 | 315 | 318 | 308 | 314 | 7,216,000 |
| 2010/04/08 | 310 | 314 | 308 | 313 | 8,417,000 |
| 2010/04/07 | 296 | 314 | 295 | 314 | 15,962,000 |
| 2010/04/06 | 302 | 304 | 290 | 295 | 8,237,000 |
| 2010/04/05 | 281 | 298 | 280 | 298 | 14,118,000 |
| 2010/04/02 | 279 | 280 | 276 | 278 | 1,608,000 |
| 2010/04/01 | 278 | 280 | 277 | 278 | 1,785,000 |
| 2010/03/31 | 280 | 281 | 277 | 277 | 1,262,000 |
| 2010/03/30 | 282 | 284 | 279 | 280 | 2,038,000 |
| 2010/03/29 | 272 | 281 | 271 | 281 | 3,502,000 |
| 2010/03/26 | 270 | 272 | 263 | 271 | 2,830,000 |
| 2010/03/25 | 274 | 274 | 268 | 271 | 2,442,000 |
| 2010/03/24 | 276 | 277 | 272 | 274 | 1,750,000 |
| 2010/03/23 | 279 | 281 | 274 | 275 | 1,698,000 |
| 2010/03/19 | 279 | 281 | 278 | 280 | 1,823,000 |
| 2010/03/18 | 279 | 283 | 277 | 277 | 3,459,000 |
| 2010/03/17 | 277 | 278 | 272 | 278 | 2,138,000 |
| 2010/03/16 | 280 | 280 | 275 | 276 | 2,291,000 |
| 2010/03/15 | 279 | 283 | 278 | 280 | 3,627,000 |
| 2010/03/12 | 282 | 282 | 275 | 276 | 2,002,000 |
| 2010/03/11 | 285 | 286 | 274 | 279 | 7,118,000 |
| 2010/03/10 | 272 | 282 | 271 | 281 | 9,250,000 |
| 2010/03/09 | 271 | 276 | 269 | 273 | 4,610,000 |
| 2010/03/08 | 276 | 277 | 272 | 273 | 3,370,000 |
| 2010/03/05 | 265 | 272 | 264 | 271 | 5,574,000 |
| 2010/03/04 | 261 | 267 | 261 | 261 | 2,805,000 |
| 2010/03/03 | 261 | 265 | 259 | 263 | 3,103,000 |
| 2010/03/02 | 261 | 262 | 258 | 260 | 955,000 |
| 2010/03/01 | 258 | 263 | 256 | 261 | 1,185,000 |
| 2010/02/26 | 257 | 260 | 254 | 259 | 1,395,000 |
| 2010/02/25 | 264 | 266 | 257 | 258 | 1,923,000 |
| 2010/02/24 | 265 | 268 | 262 | 265 | 1,811,000 |
| 2010/02/23 | 270 | 272 | 266 | 271 | 2,621,000 |
| 2010/02/22 | 274 | 278 | 269 | 271 | 3,350,000 |
| 2010/02/19 | 272 | 276 | 269 | 270 | 4,701,000 |
| 2010/02/18 | 266 | 277 | 264 | 274 | 15,782,000 |
| 2010/02/17 | 258 | 262 | 256 | 260 | 2,367,000 |
| 2010/02/16 | 258 | 259 | 254 | 256 | 1,176,000 |
| 2010/02/15 | 265 | 267 | 257 | 258 | 2,734,000 |
| 2010/02/12 | 256 | 261 | 252 | 261 | 2,494,000 |
| 2010/02/10 | 258 | 260 | 256 | 257 | 1,633,000 |
| 2010/02/09 | 250 | 256 | 248 | 255 | 1,978,000 |
| 2010/02/08 | 253 | 257 | 251 | 252 | 1,591,000 |
| 2010/02/05 | 250 | 260 | 245 | 256 | 3,047,000 |
| 2010/02/04 | 269 | 270 | 264 | 266 | 1,682,000 |
| 2010/02/03 | 267 | 271 | 265 | 268 | 2,905,000 |
| 2010/02/02 | 258 | 266 | 257 | 263 | 2,817,000 |
| 2010/02/01 | 262 | 263 | 253 | 255 | 2,668,000 |
| 2010/01/29 | 262 | 265 | 261 | 262 | 1,781,000 |
| 2010/01/28 | 266 | 271 | 262 | 266 | 4,247,000 |
| 2010/01/27 | 271 | 273 | 265 | 265 | 2,793,000 |
| 2010/01/26 | 281 | 284 | 271 | 271 | 3,100,000 |
| 2010/01/25 | 280 | 285 | 280 | 282 | 2,559,000 |
| 2010/01/22 | 288 | 290 | 285 | 288 | 4,076,000 |
| 2010/01/21 | 290 | 298 | 287 | 296 | 3,672,000 |
| 2010/01/20 | 308 | 309 | 294 | 297 | 3,466,000 |
| 2010/01/19 | 313 | 313 | 304 | 305 | 2,558,000 |
| 2010/01/18 | 310 | 314 | 309 | 312 | 1,992,000 |
| 2010/01/15 | 317 | 322 | 310 | 315 | 6,679,000 |
| 2010/01/14 | 311 | 318 | 309 | 316 | 5,583,000 |
| 2010/01/13 | 313 | 315 | 308 | 308 | 3,704,000 |
| 2010/01/12 | 310 | 318 | 309 | 317 | 9,482,000 |
| 2010/01/08 | 293 | 313 | 293 | 313 | 13,804,000 |
| 2010/01/07 | 292 | 294 | 291 | 293 | 1,971,000 |
| 2010/01/06 | 291 | 294 | 290 | 292 | 1,585,000 |
| 2010/01/05 | 297 | 298 | 290 | 291 | 4,012,000 |
| 2010/01/04 | 292 | 297 | 292 | 293 | 1,871,000 |