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 |
|---|---|---|---|---|---|
| 2013/12/30 | 313 | 315 | 312 | 314 | 1,452,000 |
| 2013/12/27 | 304 | 310 | 301 | 310 | 1,521,000 |
| 2013/12/26 | 294 | 302 | 294 | 301 | 1,213,000 |
| 2013/12/25 | 297 | 297 | 291 | 294 | 1,739,000 |
| 2013/12/24 | 300 | 301 | 295 | 295 | 1,176,000 |
| 2013/12/20 | 301 | 302 | 299 | 300 | 1,225,000 |
| 2013/12/19 | 306 | 307 | 300 | 302 | 1,507,000 |
| 2013/12/18 | 305 | 308 | 302 | 303 | 1,081,000 |
| 2013/12/17 | 300 | 304 | 299 | 304 | 1,092,000 |
| 2013/12/16 | 304 | 305 | 298 | 299 | 1,027,000 |
| 2013/12/13 | 302 | 308 | 300 | 304 | 2,003,000 |
| 2013/12/12 | 305 | 305 | 301 | 302 | 942,000 |
| 2013/12/11 | 308 | 308 | 303 | 305 | 813,000 |
| 2013/12/10 | 309 | 310 | 306 | 309 | 1,272,000 |
| 2013/12/09 | 313 | 313 | 303 | 305 | 1,146,000 |
| 2013/12/06 | 301 | 308 | 301 | 305 | 1,261,000 |
| 2013/12/05 | 307 | 309 | 298 | 300 | 1,848,000 |
| 2013/12/04 | 312 | 313 | 306 | 307 | 2,044,000 |
| 2013/12/03 | 318 | 319 | 313 | 314 | 1,704,000 |
| 2013/12/02 | 318 | 320 | 317 | 318 | 890,000 |
| 2013/11/29 | 317 | 320 | 316 | 319 | 1,063,000 |
| 2013/11/28 | 320 | 321 | 317 | 318 | 952,000 |
| 2013/11/27 | 320 | 321 | 318 | 318 | 724,000 |
| 2013/11/26 | 319 | 323 | 318 | 321 | 1,438,000 |
| 2013/11/25 | 321 | 322 | 318 | 320 | 1,780,000 |
| 2013/11/22 | 323 | 324 | 318 | 319 | 2,075,000 |
| 2013/11/21 | 323 | 324 | 317 | 322 | 2,839,000 |
| 2013/11/20 | 322 | 327 | 321 | 322 | 2,940,000 |
| 2013/11/19 | 341 | 342 | 325 | 328 | 5,868,000 |
| 2013/11/18 | 329 | 343 | 327 | 339 | 4,839,000 |
| 2013/11/15 | 323 | 325 | 320 | 324 | 2,041,000 |
| 2013/11/14 | 319 | 322 | 317 | 320 | 1,587,000 |
| 2013/11/13 | 319 | 323 | 316 | 319 | 1,350,000 |
| 2013/11/12 | 317 | 322 | 315 | 321 | 1,293,000 |
| 2013/11/11 | 328 | 330 | 318 | 321 | 1,809,000 |
| 2013/11/08 | 312 | 318 | 312 | 315 | 606,000 |
| 2013/11/07 | 320 | 321 | 314 | 316 | 880,000 |
| 2013/11/06 | 318 | 323 | 316 | 320 | 1,200,000 |
| 2013/11/05 | 319 | 322 | 313 | 317 | 971,000 |
| 2013/11/01 | 319 | 320 | 312 | 315 | 850,000 |
| 2013/10/31 | 322 | 325 | 318 | 318 | 861,000 |
| 2013/10/30 | 325 | 327 | 322 | 323 | 978,000 |
| 2013/10/29 | 324 | 327 | 323 | 323 | 1,005,000 |
| 2013/10/28 | 322 | 328 | 319 | 326 | 885,000 |
| 2013/10/25 | 325 | 325 | 318 | 319 | 903,000 |
| 2013/10/24 | 320 | 326 | 318 | 326 | 640,000 |
| 2013/10/23 | 329 | 331 | 322 | 322 | 1,019,000 |
| 2013/10/22 | 330 | 330 | 327 | 329 | 593,000 |
| 2013/10/21 | 327 | 331 | 327 | 330 | 783,000 |
| 2013/10/18 | 329 | 331 | 326 | 327 | 540,000 |
| 2013/10/17 | 330 | 332 | 325 | 330 | 662,000 |
| 2013/10/16 | 325 | 330 | 324 | 327 | 731,000 |
| 2013/10/15 | 335 | 336 | 326 | 326 | 734,000 |
| 2013/10/11 | 328 | 332 | 325 | 330 | 970,000 |
| 2013/10/10 | 328 | 329 | 318 | 322 | 1,155,000 |
| 2013/10/09 | 313 | 328 | 312 | 327 | 969,000 |
| 2013/10/08 | 312 | 320 | 308 | 319 | 1,181,000 |
| 2013/10/07 | 331 | 331 | 316 | 317 | 1,492,000 |
| 2013/10/04 | 327 | 333 | 324 | 330 | 1,374,000 |
| 2013/10/03 | 335 | 339 | 332 | 332 | 1,137,000 |
| 2013/10/02 | 343 | 348 | 335 | 336 | 911,000 |
| 2013/10/01 | 348 | 351 | 342 | 343 | 943,000 |
| 2013/09/30 | 348 | 353 | 345 | 348 | 978,000 |
| 2013/09/27 | 359 | 360 | 353 | 356 | 947,000 |
| 2013/09/26 | 349 | 360 | 347 | 360 | 1,054,000 |
| 2013/09/25 | 361 | 361 | 351 | 351 | 874,000 |
| 2013/09/24 | 361 | 362 | 354 | 362 | 1,675,000 |
| 2013/09/20 | 359 | 368 | 355 | 364 | 3,351,000 |
| 2013/09/19 | 359 | 361 | 356 | 361 | 2,124,000 |
| 2013/09/18 | 350 | 358 | 350 | 357 | 2,209,000 |
| 2013/09/17 | 347 | 354 | 345 | 349 | 2,725,000 |
| 2013/09/13 | 333 | 340 | 332 | 339 | 2,175,000 |
| 2013/09/12 | 333 | 334 | 327 | 333 | 1,047,000 |
| 2013/09/11 | 336 | 339 | 332 | 334 | 2,335,000 |
| 2013/09/10 | 328 | 338 | 328 | 335 | 1,560,000 |
| 2013/09/09 | 326 | 329 | 323 | 329 | 1,641,000 |
| 2013/09/06 | 330 | 330 | 321 | 323 | 923,000 |
| 2013/09/05 | 336 | 336 | 328 | 330 | 992,000 |
| 2013/09/04 | 325 | 334 | 324 | 333 | 1,090,000 |
| 2013/09/03 | 324 | 329 | 323 | 328 | 1,086,000 |
| 2013/09/02 | 316 | 322 | 313 | 321 | 855,000 |
| 2013/08/30 | 323 | 324 | 317 | 317 | 938,000 |
| 2013/08/29 | 322 | 323 | 317 | 321 | 1,000,000 |
| 2013/08/28 | 320 | 324 | 318 | 319 | 1,261,000 |
| 2013/08/27 | 338 | 339 | 331 | 331 | 1,059,000 |
| 2013/08/26 | 332 | 343 | 330 | 340 | 3,909,000 |
| 2013/08/23 | 330 | 337 | 327 | 331 | 1,686,000 |
| 2013/08/22 | 331 | 332 | 322 | 324 | 1,683,000 |
| 2013/08/21 | 326 | 337 | 324 | 334 | 2,862,000 |
| 2013/08/20 | 333 | 340 | 326 | 327 | 2,109,000 |
| 2013/08/19 | 324 | 333 | 322 | 332 | 1,335,000 |
| 2013/08/16 | 320 | 329 | 317 | 323 | 1,118,000 |
| 2013/08/15 | 327 | 333 | 324 | 324 | 1,008,000 |
| 2013/08/14 | 330 | 333 | 324 | 331 | 1,315,000 |
| 2013/08/13 | 320 | 329 | 316 | 329 | 1,422,000 |
| 2013/08/12 | 314 | 324 | 311 | 318 | 1,492,000 |
| 2013/08/09 | 316 | 322 | 314 | 320 | 2,146,000 |
| 2013/08/08 | 332 | 338 | 315 | 318 | 3,398,000 |
| 2013/08/07 | 346 | 348 | 341 | 341 | 1,420,000 |
| 2013/08/06 | 350 | 354 | 345 | 353 | 1,370,000 |
| 2013/08/05 | 355 | 355 | 345 | 349 | 1,723,000 |
| 2013/08/02 | 348 | 355 | 343 | 355 | 2,298,000 |
| 2013/08/01 | 337 | 340 | 329 | 340 | 1,890,000 |
| 2013/07/31 | 345 | 345 | 337 | 338 | 1,595,000 |
| 2013/07/30 | 333 | 346 | 332 | 344 | 2,422,000 |
| 2013/07/29 | 342 | 350 | 335 | 337 | 3,361,000 |
| 2013/07/26 | 356 | 360 | 352 | 355 | 3,287,000 |
| 2013/07/25 | 379 | 380 | 362 | 364 | 5,837,000 |
| 2013/07/24 | 376 | 382 | 373 | 378 | 9,087,000 |
| 2013/07/23 | 369 | 384 | 367 | 382 | 24,160,000 |
| 2013/07/22 | 363 | 365 | 356 | 365 | 4,608,000 |
| 2013/07/19 | 362 | 364 | 346 | 357 | 5,116,000 |
| 2013/07/18 | 362 | 365 | 356 | 362 | 5,420,000 |
| 2013/07/17 | 355 | 361 | 352 | 359 | 6,338,000 |
| 2013/07/16 | 349 | 359 | 347 | 358 | 10,911,000 |
| 2013/07/12 | 338 | 344 | 336 | 344 | 5,242,000 |
| 2013/07/11 | 327 | 339 | 325 | 335 | 3,866,000 |
| 2013/07/10 | 327 | 341 | 327 | 333 | 12,185,000 |
| 2013/07/09 | 321 | 322 | 314 | 320 | 2,099,000 |
| 2013/07/08 | 326 | 332 | 317 | 317 | 4,651,000 |
| 2013/07/05 | 317 | 322 | 314 | 319 | 5,897,000 |
| 2013/07/04 | 293 | 315 | 292 | 315 | 7,290,000 |
| 2013/07/03 | 295 | 297 | 291 | 294 | 1,900,000 |
| 2013/07/02 | 298 | 298 | 290 | 293 | 2,369,000 |
| 2013/07/01 | 289 | 294 | 285 | 293 | 1,991,000 |
| 2013/06/28 | 278 | 287 | 274 | 285 | 2,643,000 |
| 2013/06/27 | 264 | 272 | 258 | 272 | 2,571,000 |
| 2013/06/26 | 278 | 279 | 262 | 264 | 2,094,000 |
| 2013/06/25 | 280 | 282 | 271 | 274 | 2,027,000 |
| 2013/06/24 | 291 | 294 | 280 | 282 | 1,933,000 |
| 2013/06/21 | 281 | 290 | 277 | 289 | 2,224,000 |
| 2013/06/20 | 297 | 297 | 291 | 292 | 3,750,000 |
| 2013/06/19 | 305 | 307 | 298 | 305 | 2,082,000 |
| 2013/06/18 | 300 | 304 | 296 | 299 | 1,663,000 |
| 2013/06/17 | 292 | 301 | 291 | 301 | 1,168,000 |
| 2013/06/14 | 303 | 304 | 292 | 292 | 2,388,000 |
| 2013/06/13 | 298 | 301 | 292 | 292 | 2,051,000 |
| 2013/06/12 | 298 | 311 | 294 | 306 | 2,083,000 |
| 2013/06/11 | 310 | 317 | 301 | 303 | 2,052,000 |
| 2013/06/10 | 313 | 315 | 303 | 312 | 2,307,000 |
| 2013/06/07 | 289 | 299 | 280 | 291 | 4,190,000 |
| 2013/06/06 | 314 | 320 | 298 | 301 | 5,667,000 |
| 2013/06/05 | 340 | 353 | 323 | 325 | 6,123,000 |
| 2013/06/04 | 328 | 334 | 312 | 332 | 4,010,000 |
| 2013/06/03 | 327 | 342 | 326 | 329 | 3,371,000 |
| 2013/05/31 | 348 | 352 | 329 | 339 | 3,518,000 |
| 2013/05/30 | 351 | 358 | 343 | 345 | 3,654,000 |
| 2013/05/29 | 370 | 371 | 356 | 364 | 4,332,000 |
| 2013/05/28 | 358 | 366 | 351 | 362 | 6,045,000 |
| 2013/05/27 | 370 | 374 | 355 | 356 | 5,094,000 |
| 2013/05/24 | 383 | 398 | 373 | 383 | 7,154,000 |
| 2013/05/23 | 417 | 420 | 376 | 378 | 10,055,000 |
| 2013/05/22 | 422 | 430 | 414 | 422 | 7,493,000 |
| 2013/05/21 | 422 | 447 | 420 | 430 | 10,394,000 |
| 2013/05/20 | 448 | 454 | 421 | 429 | 32,197,000 |
| 2013/05/17 | 400 | 445 | 388 | 435 | 78,361,000 |
| 2013/05/16 | 370 | 374 | 353 | 373 | 5,218,000 |
| 2013/05/15 | 376 | 379 | 365 | 368 | 7,511,000 |
| 2013/05/14 | 355 | 373 | 352 | 370 | 12,966,000 |
| 2013/05/13 | 371 | 396 | 368 | 391 | 23,396,000 |
| 2013/05/10 | 360 | 361 | 355 | 359 | 2,687,000 |
| 2013/05/09 | 363 | 364 | 352 | 354 | 2,790,000 |
| 2013/05/08 | 358 | 363 | 354 | 362 | 3,622,000 |
| 2013/05/07 | 354 | 358 | 351 | 358 | 2,911,000 |
| 2013/05/02 | 348 | 349 | 343 | 346 | 1,595,000 |
| 2013/05/01 | 349 | 355 | 348 | 350 | 2,257,000 |
| 2013/04/30 | 348 | 356 | 346 | 354 | 2,138,000 |
| 2013/04/26 | 355 | 358 | 347 | 350 | 4,024,000 |
| 2013/04/25 | 366 | 366 | 349 | 358 | 8,501,000 |
| 2013/04/24 | 362 | 377 | 351 | 368 | 24,004,000 |
| 2013/04/23 | 349 | 349 | 341 | 343 | 3,213,000 |
| 2013/04/22 | 347 | 351 | 343 | 348 | 4,838,000 |
| 2013/04/19 | 335 | 352 | 334 | 347 | 6,132,000 |
| 2013/04/18 | 336 | 338 | 332 | 332 | 1,564,000 |
| 2013/04/17 | 337 | 342 | 335 | 338 | 1,823,000 |
| 2013/04/16 | 332 | 339 | 330 | 336 | 2,831,000 |
| 2013/04/15 | 347 | 347 | 334 | 340 | 2,741,000 |
| 2013/04/12 | 348 | 353 | 341 | 343 | 6,028,000 |
| 2013/04/11 | 339 | 353 | 336 | 349 | 10,801,000 |
| 2013/04/10 | 332 | 341 | 331 | 334 | 4,535,000 |
| 2013/04/09 | 328 | 338 | 322 | 327 | 6,024,000 |
| 2013/04/08 | 321 | 322 | 315 | 321 | 2,836,000 |
| 2013/04/05 | 321 | 325 | 311 | 313 | 3,886,000 |
| 2013/04/04 | 300 | 312 | 297 | 311 | 2,544,000 |
| 2013/04/03 | 308 | 311 | 303 | 305 | 2,168,000 |
| 2013/04/02 | 296 | 311 | 293 | 307 | 2,887,000 |
| 2013/04/01 | 318 | 321 | 304 | 305 | 2,950,000 |
| 2013/03/29 | 336 | 337 | 318 | 323 | 3,797,000 |
| 2013/03/28 | 343 | 343 | 330 | 333 | 2,784,000 |
| 2013/03/27 | 341 | 351 | 339 | 342 | 4,326,000 |
| 2013/03/26 | 340 | 354 | 333 | 343 | 9,867,000 |
| 2013/03/25 | 333 | 336 | 328 | 333 | 2,687,000 |
| 2013/03/22 | 338 | 340 | 331 | 332 | 3,672,000 |
| 2013/03/21 | 340 | 346 | 339 | 342 | 3,946,000 |
| 2013/03/19 | 346 | 350 | 338 | 343 | 4,246,000 |
| 2013/03/18 | 348 | 354 | 341 | 341 | 5,757,000 |
| 2013/03/15 | 364 | 366 | 350 | 356 | 12,536,000 |
| 2013/03/14 | 348 | 374 | 348 | 370 | 44,054,000 |
| 2013/03/13 | 328 | 346 | 328 | 342 | 9,818,000 |
| 2013/03/12 | 350 | 352 | 325 | 331 | 10,986,000 |
| 2013/03/11 | 343 | 358 | 340 | 347 | 14,503,000 |
| 2013/03/08 | 338 | 346 | 334 | 340 | 7,505,000 |
| 2013/03/07 | 338 | 349 | 337 | 339 | 9,421,000 |
| 2013/03/06 | 351 | 354 | 330 | 336 | 15,734,000 |
| 2013/03/05 | 321 | 352 | 320 | 349 | 27,208,000 |
| 2013/03/04 | 328 | 329 | 318 | 321 | 7,113,000 |
| 2013/03/01 | 327 | 335 | 325 | 328 | 7,422,000 |
| 2013/02/28 | 345 | 345 | 317 | 325 | 15,039,000 |
| 2013/02/27 | 348 | 350 | 331 | 340 | 13,598,000 |
| 2013/02/26 | 327 | 359 | 325 | 348 | 52,833,000 |
| 2013/02/25 | 315 | 342 | 309 | 335 | 56,451,000 |
| 2013/02/22 | 291 | 305 | 285 | 305 | 14,587,000 |
| 2013/02/21 | 290 | 303 | 285 | 294 | 26,870,000 |
| 2013/02/20 | 279 | 293 | 276 | 293 | 17,375,000 |
| 2013/02/19 | 290 | 294 | 272 | 275 | 39,059,000 |
| 2013/02/18 | 244 | 253 | 244 | 253 | 744,000 |
| 2013/02/15 | 248 | 248 | 238 | 244 | 952,000 |
| 2013/02/14 | 247 | 255 | 246 | 251 | 614,000 |
| 2013/02/13 | 255 | 256 | 247 | 251 | 1,082,000 |
| 2013/02/12 | 264 | 264 | 255 | 257 | 1,434,000 |
| 2013/02/08 | 259 | 260 | 255 | 256 | 939,000 |
| 2013/02/07 | 260 | 262 | 256 | 260 | 1,542,000 |
| 2013/02/06 | 257 | 259 | 255 | 258 | 1,018,000 |
| 2013/02/05 | 253 | 257 | 252 | 253 | 945,000 |
| 2013/02/04 | 257 | 258 | 254 | 257 | 1,410,000 |
| 2013/02/01 | 249 | 255 | 248 | 254 | 878,000 |
| 2013/01/31 | 244 | 248 | 242 | 248 | 867,000 |
| 2013/01/30 | 242 | 247 | 241 | 245 | 738,000 |
| 2013/01/29 | 244 | 246 | 241 | 242 | 489,000 |
| 2013/01/28 | 250 | 250 | 245 | 245 | 465,000 |
| 2013/01/25 | 251 | 253 | 245 | 249 | 723,000 |
| 2013/01/24 | 240 | 248 | 236 | 248 | 1,150,000 |
| 2013/01/23 | 249 | 253 | 244 | 245 | 721,000 |
| 2013/01/22 | 252 | 255 | 247 | 251 | 993,000 |
| 2013/01/21 | 254 | 255 | 249 | 253 | 683,000 |
| 2013/01/18 | 250 | 254 | 249 | 254 | 1,116,000 |
| 2013/01/17 | 246 | 248 | 240 | 247 | 861,000 |
| 2013/01/16 | 253 | 253 | 244 | 247 | 900,000 |
| 2013/01/15 | 255 | 256 | 252 | 253 | 955,000 |
| 2013/01/11 | 260 | 261 | 249 | 253 | 3,152,000 |
| 2013/01/10 | 238 | 252 | 237 | 250 | 3,256,000 |
| 2013/01/09 | 231 | 238 | 229 | 236 | 591,000 |
| 2013/01/08 | 235 | 238 | 231 | 232 | 754,000 |
| 2013/01/07 | 239 | 242 | 234 | 235 | 1,882,000 |
| 2013/01/04 | 229 | 234 | 226 | 233 | 1,796,000 |