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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,664 | 1,676 | 1,652 | 1,671 | 21,200 |
| 2019/12/27 | 1,666 | 1,680 | 1,666 | 1,677 | 19,800 |
| 2019/12/26 | 1,667 | 1,686 | 1,660 | 1,686 | 28,900 |
| 2019/12/25 | 1,700 | 1,700 | 1,655 | 1,670 | 32,100 |
| 2019/12/24 | 1,677 | 1,680 | 1,661 | 1,679 | 17,600 |
| 2019/12/23 | 1,685 | 1,685 | 1,663 | 1,667 | 27,800 |
| 2019/12/20 | 1,712 | 1,712 | 1,677 | 1,685 | 54,400 |
| 2019/12/19 | 1,680 | 1,700 | 1,674 | 1,700 | 23,500 |
| 2019/12/18 | 1,711 | 1,711 | 1,657 | 1,672 | 29,600 |
| 2019/12/17 | 1,706 | 1,713 | 1,682 | 1,712 | 30,600 |
| 2019/12/16 | 1,699 | 1,702 | 1,685 | 1,686 | 21,600 |
| 2019/12/13 | 1,689 | 1,711 | 1,676 | 1,697 | 50,700 |
| 2019/12/12 | 1,689 | 1,689 | 1,639 | 1,639 | 28,400 |
| 2019/12/11 | 1,689 | 1,689 | 1,663 | 1,677 | 23,800 |
| 2019/12/10 | 1,723 | 1,723 | 1,693 | 1,698 | 26,000 |
| 2019/12/09 | 1,695 | 1,727 | 1,695 | 1,717 | 32,400 |
| 2019/12/06 | 1,682 | 1,697 | 1,675 | 1,690 | 22,100 |
| 2019/12/05 | 1,682 | 1,690 | 1,668 | 1,690 | 50,400 |
| 2019/12/04 | 1,617 | 1,659 | 1,594 | 1,659 | 40,300 |
| 2019/12/03 | 1,644 | 1,644 | 1,618 | 1,630 | 22,600 |
| 2019/12/02 | 1,639 | 1,659 | 1,639 | 1,657 | 20,800 |
| 2019/11/29 | 1,633 | 1,638 | 1,606 | 1,612 | 16,400 |
| 2019/11/28 | 1,656 | 1,656 | 1,620 | 1,633 | 24,700 |
| 2019/11/27 | 1,640 | 1,669 | 1,640 | 1,669 | 23,100 |
| 2019/11/26 | 1,679 | 1,680 | 1,633 | 1,637 | 32,800 |
| 2019/11/25 | 1,648 | 1,660 | 1,641 | 1,660 | 20,400 |
| 2019/11/22 | 1,611 | 1,645 | 1,601 | 1,631 | 34,200 |
| 2019/11/21 | 1,600 | 1,618 | 1,580 | 1,618 | 29,700 |
| 2019/11/20 | 1,610 | 1,610 | 1,583 | 1,600 | 31,100 |
| 2019/11/19 | 1,644 | 1,644 | 1,600 | 1,620 | 48,400 |
| 2019/11/18 | 1,631 | 1,652 | 1,580 | 1,650 | 87,100 |
| 2019/11/15 | 1,646 | 1,648 | 1,586 | 1,631 | 96,400 |
| 2019/11/14 | 1,685 | 1,706 | 1,676 | 1,676 | 40,700 |
| 2019/11/13 | 1,716 | 1,716 | 1,675 | 1,678 | 21,100 |
| 2019/11/12 | 1,713 | 1,720 | 1,698 | 1,719 | 21,300 |
| 2019/11/11 | 1,734 | 1,739 | 1,702 | 1,711 | 20,400 |
| 2019/11/08 | 1,733 | 1,734 | 1,710 | 1,725 | 46,700 |
| 2019/11/07 | 1,683 | 1,728 | 1,665 | 1,728 | 38,700 |
| 2019/11/06 | 1,706 | 1,706 | 1,660 | 1,677 | 38,200 |
| 2019/11/05 | 1,707 | 1,715 | 1,676 | 1,713 | 76,300 |
| 2019/11/01 | 1,635 | 1,667 | 1,629 | 1,667 | 28,600 |
| 2019/10/31 | 1,668 | 1,668 | 1,634 | 1,658 | 28,400 |
| 2019/10/30 | 1,629 | 1,664 | 1,606 | 1,664 | 64,000 |
| 2019/10/29 | 1,624 | 1,630 | 1,608 | 1,627 | 39,200 |
| 2019/10/28 | 1,623 | 1,623 | 1,596 | 1,610 | 15,500 |
| 2019/10/25 | 1,616 | 1,617 | 1,598 | 1,611 | 24,400 |
| 2019/10/24 | 1,628 | 1,628 | 1,603 | 1,608 | 21,900 |
| 2019/10/23 | 1,602 | 1,625 | 1,586 | 1,624 | 21,600 |
| 2019/10/21 | 1,597 | 1,619 | 1,595 | 1,602 | 23,700 |
| 2019/10/18 | 1,575 | 1,603 | 1,570 | 1,593 | 34,300 |
| 2019/10/17 | 1,595 | 1,598 | 1,568 | 1,575 | 37,300 |
| 2019/10/16 | 1,565 | 1,594 | 1,560 | 1,594 | 47,800 |
| 2019/10/15 | 1,535 | 1,567 | 1,527 | 1,534 | 41,400 |
| 2019/10/11 | 1,471 | 1,500 | 1,463 | 1,500 | 26,700 |
| 2019/10/10 | 1,504 | 1,504 | 1,467 | 1,476 | 17,200 |
| 2019/10/09 | 1,509 | 1,527 | 1,493 | 1,513 | 23,400 |
| 2019/10/08 | 1,488 | 1,538 | 1,488 | 1,538 | 29,800 |
| 2019/10/07 | 1,494 | 1,499 | 1,469 | 1,488 | 31,100 |
| 2019/10/04 | 1,451 | 1,469 | 1,448 | 1,468 | 21,900 |
| 2019/10/03 | 1,468 | 1,471 | 1,451 | 1,459 | 22,800 |
| 2019/10/02 | 1,490 | 1,524 | 1,490 | 1,516 | 21,500 |
| 2019/10/01 | 1,467 | 1,509 | 1,467 | 1,501 | 13,500 |
| 2019/09/30 | 1,463 | 1,483 | 1,460 | 1,467 | 19,000 |
| 2019/09/27 | 1,512 | 1,512 | 1,473 | 1,488 | 21,900 |
| 2019/09/26 | 1,509 | 1,537 | 1,509 | 1,520 | 38,900 |
| 2019/09/25 | 1,472 | 1,494 | 1,470 | 1,493 | 19,000 |
| 2019/09/24 | 1,498 | 1,504 | 1,482 | 1,486 | 19,300 |
| 2019/09/20 | 1,509 | 1,509 | 1,478 | 1,486 | 24,200 |
| 2019/09/19 | 1,462 | 1,499 | 1,462 | 1,495 | 37,600 |
| 2019/09/18 | 1,500 | 1,500 | 1,449 | 1,460 | 27,200 |
| 2019/09/17 | 1,464 | 1,518 | 1,442 | 1,499 | 48,900 |
| 2019/09/13 | 1,500 | 1,502 | 1,461 | 1,492 | 60,300 |
| 2019/09/12 | 1,475 | 1,500 | 1,465 | 1,499 | 56,900 |
| 2019/09/11 | 1,420 | 1,476 | 1,420 | 1,475 | 59,300 |
| 2019/09/10 | 1,387 | 1,419 | 1,387 | 1,415 | 36,000 |
| 2019/09/09 | 1,362 | 1,386 | 1,354 | 1,386 | 16,600 |
| 2019/09/06 | 1,383 | 1,383 | 1,361 | 1,362 | 20,200 |
| 2019/09/05 | 1,361 | 1,383 | 1,355 | 1,371 | 54,500 |
| 2019/09/04 | 1,360 | 1,360 | 1,334 | 1,339 | 21,500 |
| 2019/09/03 | 1,345 | 1,378 | 1,345 | 1,367 | 13,600 |
| 2019/09/02 | 1,353 | 1,355 | 1,342 | 1,345 | 7,500 |
| 2019/08/30 | 1,326 | 1,355 | 1,321 | 1,355 | 26,000 |
| 2019/08/29 | 1,315 | 1,323 | 1,296 | 1,304 | 13,900 |
| 2019/08/28 | 1,315 | 1,325 | 1,310 | 1,316 | 13,300 |
| 2019/08/27 | 1,326 | 1,326 | 1,312 | 1,317 | 21,400 |
| 2019/08/26 | 1,302 | 1,309 | 1,287 | 1,300 | 33,200 |
| 2019/08/23 | 1,340 | 1,343 | 1,326 | 1,331 | 19,500 |
| 2019/08/22 | 1,346 | 1,346 | 1,321 | 1,321 | 24,800 |
| 2019/08/21 | 1,350 | 1,357 | 1,342 | 1,342 | 11,000 |
| 2019/08/20 | 1,378 | 1,387 | 1,358 | 1,374 | 21,500 |
| 2019/08/19 | 1,363 | 1,374 | 1,360 | 1,372 | 20,900 |
| 2019/08/16 | 1,336 | 1,359 | 1,336 | 1,350 | 13,200 |
| 2019/08/15 | 1,338 | 1,359 | 1,331 | 1,352 | 21,700 |
| 2019/08/14 | 1,370 | 1,371 | 1,346 | 1,367 | 54,000 |
| 2019/08/13 | 1,317 | 1,318 | 1,293 | 1,310 | 32,600 |
| 2019/08/09 | 1,331 | 1,339 | 1,320 | 1,331 | 25,100 |
| 2019/08/08 | 1,304 | 1,318 | 1,292 | 1,318 | 44,500 |
| 2019/08/07 | 1,317 | 1,347 | 1,313 | 1,326 | 37,100 |
| 2019/08/06 | 1,303 | 1,328 | 1,292 | 1,317 | 48,800 |
| 2019/08/05 | 1,374 | 1,374 | 1,321 | 1,333 | 64,400 |
| 2019/08/02 | 1,420 | 1,420 | 1,361 | 1,379 | 90,200 |
| 2019/08/01 | 1,434 | 1,455 | 1,429 | 1,444 | 31,800 |
| 2019/07/31 | 1,450 | 1,452 | 1,429 | 1,432 | 48,800 |
| 2019/07/30 | 1,475 | 1,489 | 1,466 | 1,476 | 15,000 |
| 2019/07/29 | 1,475 | 1,475 | 1,462 | 1,464 | 17,800 |
| 2019/07/26 | 1,509 | 1,513 | 1,472 | 1,477 | 19,200 |
| 2019/07/25 | 1,504 | 1,520 | 1,500 | 1,509 | 28,200 |
| 2019/07/24 | 1,497 | 1,500 | 1,481 | 1,484 | 36,600 |
| 2019/07/23 | 1,487 | 1,509 | 1,483 | 1,496 | 18,700 |
| 2019/07/22 | 1,527 | 1,527 | 1,491 | 1,494 | 49,700 |
| 2019/07/19 | 1,467 | 1,510 | 1,465 | 1,509 | 31,200 |
| 2019/07/18 | 1,550 | 1,550 | 1,467 | 1,467 | 55,700 |
| 2019/07/17 | 1,550 | 1,576 | 1,548 | 1,551 | 18,200 |
| 2019/07/16 | 1,575 | 1,585 | 1,561 | 1,565 | 14,000 |
| 2019/07/12 | 1,594 | 1,608 | 1,572 | 1,583 | 28,200 |
| 2019/07/11 | 1,553 | 1,595 | 1,550 | 1,594 | 21,400 |
| 2019/07/10 | 1,563 | 1,584 | 1,559 | 1,559 | 42,000 |
| 2019/07/09 | 1,590 | 1,617 | 1,578 | 1,580 | 24,900 |
| 2019/07/08 | 1,618 | 1,619 | 1,591 | 1,591 | 17,200 |
| 2019/07/05 | 1,619 | 1,629 | 1,611 | 1,621 | 38,100 |
| 2019/07/04 | 1,585 | 1,632 | 1,582 | 1,617 | 33,000 |
| 2019/07/03 | 1,556 | 1,577 | 1,556 | 1,574 | 19,500 |
| 2019/07/02 | 1,579 | 1,582 | 1,557 | 1,574 | 26,900 |
| 2019/07/01 | 1,565 | 1,579 | 1,545 | 1,579 | 32,100 |
| 2019/06/28 | 1,586 | 1,597 | 1,524 | 1,525 | 36,000 |
| 2019/06/27 | 1,542 | 1,592 | 1,540 | 1,592 | 37,800 |
| 2019/06/26 | 1,532 | 1,555 | 1,530 | 1,542 | 29,800 |
| 2019/06/25 | 1,526 | 1,559 | 1,524 | 1,533 | 30,100 |
| 2019/06/24 | 1,519 | 1,549 | 1,507 | 1,524 | 35,600 |
| 2019/06/21 | 1,479 | 1,524 | 1,475 | 1,524 | 66,600 |
| 2019/06/20 | 1,482 | 1,504 | 1,470 | 1,472 | 31,800 |
| 2019/06/19 | 1,445 | 1,485 | 1,444 | 1,477 | 42,400 |
| 2019/06/18 | 1,435 | 1,452 | 1,417 | 1,422 | 35,200 |
| 2019/06/17 | 1,454 | 1,454 | 1,426 | 1,435 | 20,100 |
| 2019/06/14 | 1,478 | 1,490 | 1,453 | 1,453 | 30,100 |
| 2019/06/13 | 1,497 | 1,497 | 1,456 | 1,474 | 39,200 |
| 2019/06/12 | 1,528 | 1,538 | 1,514 | 1,514 | 17,800 |
| 2019/06/11 | 1,510 | 1,534 | 1,500 | 1,533 | 20,200 |
| 2019/06/10 | 1,500 | 1,514 | 1,494 | 1,509 | 25,300 |
| 2019/06/07 | 1,486 | 1,496 | 1,470 | 1,494 | 21,100 |
| 2019/06/06 | 1,487 | 1,491 | 1,466 | 1,474 | 19,000 |
| 2019/06/05 | 1,485 | 1,491 | 1,470 | 1,490 | 43,400 |
| 2019/06/04 | 1,408 | 1,456 | 1,406 | 1,455 | 47,000 |
| 2019/06/03 | 1,425 | 1,438 | 1,400 | 1,408 | 34,000 |
| 2019/05/31 | 1,454 | 1,461 | 1,436 | 1,440 | 36,000 |
| 2019/05/30 | 1,464 | 1,480 | 1,453 | 1,466 | 18,500 |
| 2019/05/29 | 1,490 | 1,494 | 1,464 | 1,486 | 22,900 |
| 2019/05/28 | 1,484 | 1,496 | 1,478 | 1,496 | 35,300 |
| 2019/05/27 | 1,467 | 1,491 | 1,458 | 1,486 | 15,700 |
| 2019/05/24 | 1,450 | 1,476 | 1,433 | 1,475 | 29,700 |
| 2019/05/23 | 1,451 | 1,465 | 1,450 | 1,454 | 20,300 |
| 2019/05/22 | 1,485 | 1,487 | 1,468 | 1,468 | 16,700 |
| 2019/05/21 | 1,471 | 1,496 | 1,458 | 1,489 | 23,500 |
| 2019/05/20 | 1,484 | 1,487 | 1,455 | 1,470 | 35,200 |
| 2019/05/17 | 1,487 | 1,529 | 1,487 | 1,503 | 25,300 |
| 2019/05/16 | 1,506 | 1,506 | 1,469 | 1,484 | 33,800 |
| 2019/05/15 | 1,513 | 1,515 | 1,465 | 1,514 | 35,200 |
| 2019/05/14 | 1,440 | 1,519 | 1,433 | 1,513 | 38,200 |
| 2019/05/13 | 1,537 | 1,537 | 1,464 | 1,470 | 66,000 |
| 2019/05/10 | 1,590 | 1,616 | 1,535 | 1,541 | 63,800 |
| 2019/05/09 | 1,638 | 1,638 | 1,582 | 1,593 | 43,500 |
| 2019/05/08 | 1,695 | 1,695 | 1,621 | 1,640 | 44,000 |
| 2019/05/07 | 1,771 | 1,772 | 1,696 | 1,699 | 62,300 |
| 2019/04/26 | 1,738 | 1,748 | 1,717 | 1,735 | 24,400 |
| 2019/04/25 | 1,717 | 1,739 | 1,701 | 1,735 | 12,000 |
| 2019/04/24 | 1,754 | 1,754 | 1,719 | 1,721 | 14,800 |
| 2019/04/23 | 1,728 | 1,760 | 1,728 | 1,753 | 25,600 |
| 2019/04/22 | 1,720 | 1,729 | 1,702 | 1,729 | 12,100 |
| 2019/04/19 | 1,717 | 1,736 | 1,714 | 1,724 | 14,300 |
| 2019/04/18 | 1,759 | 1,759 | 1,697 | 1,711 | 28,700 |
| 2019/04/17 | 1,730 | 1,751 | 1,715 | 1,749 | 23,200 |
| 2019/04/16 | 1,745 | 1,746 | 1,719 | 1,729 | 18,900 |
| 2019/04/15 | 1,730 | 1,771 | 1,722 | 1,755 | 81,700 |
| 2019/04/12 | 1,662 | 1,674 | 1,651 | 1,664 | 16,000 |
| 2019/04/11 | 1,667 | 1,671 | 1,656 | 1,662 | 14,100 |
| 2019/04/10 | 1,693 | 1,693 | 1,671 | 1,678 | 24,600 |
| 2019/04/09 | 1,683 | 1,695 | 1,661 | 1,694 | 17,400 |
| 2019/04/08 | 1,735 | 1,735 | 1,690 | 1,690 | 20,300 |
| 2019/04/05 | 1,744 | 1,751 | 1,728 | 1,739 | 44,500 |
| 2019/04/04 | 1,700 | 1,728 | 1,697 | 1,724 | 38,400 |
| 2019/04/03 | 1,670 | 1,700 | 1,670 | 1,700 | 27,400 |
| 2019/04/02 | 1,694 | 1,699 | 1,676 | 1,681 | 27,100 |
| 2019/04/01 | 1,653 | 1,683 | 1,651 | 1,670 | 35,900 |
| 2019/03/29 | 1,637 | 1,640 | 1,612 | 1,629 | 16,800 |
| 2019/03/28 | 1,669 | 1,669 | 1,624 | 1,626 | 28,200 |
| 2019/03/27 | 1,672 | 1,690 | 1,662 | 1,687 | 26,000 |
| 2019/03/26 | 1,628 | 1,670 | 1,628 | 1,670 | 51,400 |
| 2019/03/25 | 1,651 | 1,655 | 1,605 | 1,611 | 24,400 |
| 2019/03/22 | 1,681 | 1,689 | 1,657 | 1,676 | 28,500 |
| 2019/03/20 | 1,664 | 1,697 | 1,664 | 1,694 | 35,200 |
| 2019/03/19 | 1,653 | 1,682 | 1,633 | 1,677 | 42,400 |
| 2019/03/18 | 1,630 | 1,653 | 1,630 | 1,652 | 30,000 |
| 2019/03/15 | 1,584 | 1,637 | 1,582 | 1,627 | 44,500 |
| 2019/03/14 | 1,626 | 1,641 | 1,596 | 1,596 | 27,200 |
| 2019/03/13 | 1,588 | 1,636 | 1,585 | 1,625 | 48,500 |
| 2019/03/12 | 1,568 | 1,604 | 1,567 | 1,599 | 39,900 |
| 2019/03/11 | 1,544 | 1,550 | 1,517 | 1,547 | 25,500 |
| 2019/03/08 | 1,569 | 1,569 | 1,538 | 1,539 | 55,500 |
| 2019/03/07 | 1,609 | 1,609 | 1,583 | 1,599 | 45,100 |
| 2019/03/06 | 1,641 | 1,641 | 1,611 | 1,611 | 32,700 |
| 2019/03/05 | 1,669 | 1,669 | 1,635 | 1,648 | 45,500 |
| 2019/03/04 | 1,643 | 1,672 | 1,643 | 1,670 | 33,200 |
| 2019/03/01 | 1,622 | 1,645 | 1,621 | 1,635 | 30,700 |
| 2019/02/28 | 1,650 | 1,655 | 1,633 | 1,634 | 34,400 |
| 2019/02/27 | 1,644 | 1,655 | 1,631 | 1,650 | 29,800 |
| 2019/02/26 | 1,653 | 1,653 | 1,631 | 1,648 | 26,600 |
| 2019/02/25 | 1,638 | 1,651 | 1,630 | 1,642 | 26,100 |
| 2019/02/22 | 1,628 | 1,641 | 1,621 | 1,630 | 21,000 |
| 2019/02/21 | 1,656 | 1,674 | 1,642 | 1,644 | 30,900 |
| 2019/02/20 | 1,631 | 1,658 | 1,622 | 1,656 | 47,300 |
| 2019/02/19 | 1,661 | 1,674 | 1,637 | 1,651 | 56,200 |
| 2019/02/18 | 1,640 | 1,690 | 1,640 | 1,684 | 51,200 |
| 2019/02/15 | 1,631 | 1,648 | 1,619 | 1,638 | 39,300 |
| 2019/02/14 | 1,645 | 1,683 | 1,645 | 1,659 | 44,600 |
| 2019/02/13 | 1,635 | 1,662 | 1,634 | 1,659 | 34,100 |
| 2019/02/12 | 1,611 | 1,647 | 1,604 | 1,643 | 27,500 |
| 2019/02/08 | 1,639 | 1,639 | 1,600 | 1,601 | 34,700 |
| 2019/02/07 | 1,678 | 1,678 | 1,638 | 1,658 | 28,500 |
| 2019/02/06 | 1,696 | 1,707 | 1,678 | 1,684 | 41,500 |
| 2019/02/05 | 1,680 | 1,699 | 1,672 | 1,699 | 63,100 |
| 2019/02/04 | 1,605 | 1,665 | 1,605 | 1,665 | 59,400 |
| 2019/02/01 | 1,580 | 1,595 | 1,577 | 1,591 | 32,200 |
| 2019/01/31 | 1,580 | 1,602 | 1,568 | 1,584 | 64,400 |
| 2019/01/30 | 1,617 | 1,617 | 1,577 | 1,577 | 58,100 |
| 2019/01/29 | 1,605 | 1,615 | 1,578 | 1,603 | 52,300 |
| 2019/01/28 | 1,677 | 1,677 | 1,623 | 1,625 | 33,400 |
| 2019/01/25 | 1,643 | 1,684 | 1,643 | 1,657 | 42,600 |
| 2019/01/24 | 1,612 | 1,649 | 1,604 | 1,647 | 46,800 |
| 2019/01/23 | 1,601 | 1,625 | 1,587 | 1,613 | 41,400 |
| 2019/01/22 | 1,650 | 1,669 | 1,608 | 1,612 | 33,800 |
| 2019/01/21 | 1,615 | 1,648 | 1,607 | 1,645 | 56,100 |
| 2019/01/18 | 1,587 | 1,616 | 1,578 | 1,598 | 61,700 |
| 2019/01/17 | 1,615 | 1,620 | 1,575 | 1,587 | 45,800 |
| 2019/01/16 | 1,612 | 1,615 | 1,570 | 1,587 | 35,700 |
| 2019/01/15 | 1,559 | 1,617 | 1,559 | 1,615 | 33,200 |
| 2019/01/11 | 1,600 | 1,616 | 1,576 | 1,592 | 31,900 |
| 2019/01/10 | 1,592 | 1,596 | 1,560 | 1,586 | 39,600 |
| 2019/01/09 | 1,618 | 1,622 | 1,584 | 1,599 | 45,600 |
| 2019/01/08 | 1,605 | 1,620 | 1,584 | 1,595 | 57,400 |
| 2019/01/07 | 1,606 | 1,642 | 1,588 | 1,598 | 60,000 |
| 2019/01/04 | 1,523 | 1,549 | 1,497 | 1,538 | 50,200 |