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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,185 | 1,194 | 1,171 | 1,172 | 40,600 |
| 2022/12/29 | 1,162 | 1,182 | 1,154 | 1,177 | 33,600 |
| 2022/12/28 | 1,195 | 1,195 | 1,182 | 1,190 | 104,500 |
| 2022/12/27 | 1,193 | 1,199 | 1,188 | 1,199 | 27,300 |
| 2022/12/26 | 1,199 | 1,199 | 1,180 | 1,188 | 55,800 |
| 2022/12/23 | 1,167 | 1,185 | 1,162 | 1,185 | 52,700 |
| 2022/12/22 | 1,187 | 1,196 | 1,171 | 1,173 | 84,300 |
| 2022/12/21 | 1,213 | 1,217 | 1,170 | 1,174 | 79,900 |
| 2022/12/20 | 1,250 | 1,255 | 1,210 | 1,215 | 78,000 |
| 2022/12/19 | 1,235 | 1,250 | 1,235 | 1,247 | 40,300 |
| 2022/12/16 | 1,229 | 1,237 | 1,224 | 1,236 | 67,100 |
| 2022/12/15 | 1,228 | 1,237 | 1,221 | 1,237 | 24,600 |
| 2022/12/14 | 1,244 | 1,244 | 1,225 | 1,229 | 36,900 |
| 2022/12/13 | 1,237 | 1,250 | 1,235 | 1,235 | 33,400 |
| 2022/12/12 | 1,231 | 1,240 | 1,230 | 1,234 | 22,400 |
| 2022/12/09 | 1,235 | 1,255 | 1,235 | 1,238 | 31,800 |
| 2022/12/08 | 1,243 | 1,243 | 1,219 | 1,237 | 44,600 |
| 2022/12/07 | 1,230 | 1,250 | 1,230 | 1,244 | 26,600 |
| 2022/12/06 | 1,246 | 1,249 | 1,240 | 1,240 | 33,300 |
| 2022/12/05 | 1,262 | 1,263 | 1,250 | 1,258 | 47,500 |
| 2022/12/02 | 1,272 | 1,272 | 1,248 | 1,262 | 56,200 |
| 2022/12/01 | 1,284 | 1,287 | 1,276 | 1,277 | 35,000 |
| 2022/11/30 | 1,283 | 1,298 | 1,274 | 1,277 | 33,300 |
| 2022/11/29 | 1,280 | 1,295 | 1,273 | 1,291 | 32,000 |
| 2022/11/28 | 1,312 | 1,317 | 1,287 | 1,289 | 57,900 |
| 2022/11/25 | 1,288 | 1,305 | 1,283 | 1,300 | 56,300 |
| 2022/11/24 | 1,280 | 1,287 | 1,275 | 1,283 | 69,900 |
| 2022/11/22 | 1,254 | 1,270 | 1,253 | 1,270 | 47,400 |
| 2022/11/21 | 1,244 | 1,254 | 1,238 | 1,245 | 31,200 |
| 2022/11/18 | 1,237 | 1,250 | 1,231 | 1,242 | 52,100 |
| 2022/11/17 | 1,224 | 1,237 | 1,216 | 1,229 | 41,600 |
| 2022/11/16 | 1,250 | 1,251 | 1,220 | 1,225 | 44,700 |
| 2022/11/15 | 1,225 | 1,251 | 1,223 | 1,243 | 40,900 |
| 2022/11/14 | 1,244 | 1,246 | 1,227 | 1,239 | 35,300 |
| 2022/11/11 | 1,241 | 1,244 | 1,223 | 1,244 | 44,500 |
| 2022/11/10 | 1,242 | 1,245 | 1,225 | 1,226 | 34,300 |
| 2022/11/09 | 1,266 | 1,270 | 1,253 | 1,255 | 33,500 |
| 2022/11/08 | 1,242 | 1,270 | 1,240 | 1,266 | 68,600 |
| 2022/11/07 | 1,241 | 1,246 | 1,225 | 1,242 | 49,000 |
| 2022/11/04 | 1,220 | 1,249 | 1,200 | 1,225 | 90,300 |
| 2022/11/02 | 1,235 | 1,242 | 1,222 | 1,223 | 44,700 |
| 2022/11/01 | 1,234 | 1,249 | 1,226 | 1,249 | 41,000 |
| 2022/10/31 | 1,229 | 1,234 | 1,218 | 1,230 | 24,300 |
| 2022/10/28 | 1,203 | 1,231 | 1,203 | 1,223 | 119,600 |
| 2022/10/27 | 1,214 | 1,216 | 1,206 | 1,216 | 15,500 |
| 2022/10/26 | 1,214 | 1,219 | 1,206 | 1,216 | 30,200 |
| 2022/10/25 | 1,212 | 1,216 | 1,197 | 1,203 | 31,100 |
| 2022/10/24 | 1,225 | 1,225 | 1,203 | 1,203 | 19,800 |
| 2022/10/21 | 1,206 | 1,218 | 1,206 | 1,207 | 16,100 |
| 2022/10/20 | 1,210 | 1,218 | 1,206 | 1,214 | 34,500 |
| 2022/10/19 | 1,213 | 1,228 | 1,210 | 1,219 | 27,300 |
| 2022/10/18 | 1,200 | 1,218 | 1,199 | 1,213 | 45,800 |
| 2022/10/17 | 1,190 | 1,194 | 1,185 | 1,190 | 24,200 |
| 2022/10/14 | 1,193 | 1,208 | 1,182 | 1,200 | 48,700 |
| 2022/10/13 | 1,172 | 1,175 | 1,164 | 1,164 | 29,000 |
| 2022/10/12 | 1,175 | 1,180 | 1,170 | 1,172 | 25,800 |
| 2022/10/11 | 1,196 | 1,197 | 1,167 | 1,175 | 55,500 |
| 2022/10/07 | 1,225 | 1,225 | 1,212 | 1,213 | 38,600 |
| 2022/10/06 | 1,239 | 1,250 | 1,238 | 1,238 | 36,700 |
| 2022/10/05 | 1,235 | 1,238 | 1,222 | 1,229 | 55,300 |
| 2022/10/04 | 1,199 | 1,221 | 1,199 | 1,221 | 48,700 |
| 2022/10/03 | 1,166 | 1,182 | 1,159 | 1,181 | 28,000 |
| 2022/09/30 | 1,200 | 1,200 | 1,168 | 1,170 | 37,700 |
| 2022/09/29 | 1,212 | 1,212 | 1,193 | 1,208 | 37,100 |
| 2022/09/28 | 1,183 | 1,190 | 1,168 | 1,190 | 38,200 |
| 2022/09/27 | 1,199 | 1,203 | 1,182 | 1,185 | 31,000 |
| 2022/09/26 | 1,215 | 1,215 | 1,178 | 1,185 | 54,100 |
| 2022/09/22 | 1,208 | 1,221 | 1,204 | 1,221 | 25,700 |
| 2022/09/21 | 1,231 | 1,231 | 1,216 | 1,220 | 27,400 |
| 2022/09/20 | 1,239 | 1,258 | 1,232 | 1,237 | 36,400 |
| 2022/09/16 | 1,228 | 1,240 | 1,218 | 1,233 | 45,000 |
| 2022/09/15 | 1,234 | 1,234 | 1,225 | 1,228 | 26,200 |
| 2022/09/14 | 1,240 | 1,250 | 1,237 | 1,240 | 33,400 |
| 2022/09/13 | 1,254 | 1,273 | 1,248 | 1,267 | 34,200 |
| 2022/09/12 | 1,252 | 1,259 | 1,244 | 1,254 | 21,400 |
| 2022/09/09 | 1,249 | 1,252 | 1,241 | 1,245 | 33,100 |
| 2022/09/08 | 1,227 | 1,250 | 1,222 | 1,245 | 34,300 |
| 2022/09/07 | 1,236 | 1,236 | 1,209 | 1,210 | 32,600 |
| 2022/09/06 | 1,231 | 1,250 | 1,228 | 1,241 | 45,000 |
| 2022/09/05 | 1,240 | 1,244 | 1,230 | 1,230 | 44,700 |
| 2022/09/02 | 1,243 | 1,247 | 1,225 | 1,240 | 46,100 |
| 2022/09/01 | 1,263 | 1,263 | 1,241 | 1,241 | 34,500 |
| 2022/08/31 | 1,287 | 1,288 | 1,271 | 1,272 | 22,500 |
| 2022/08/30 | 1,280 | 1,294 | 1,276 | 1,289 | 32,500 |
| 2022/08/29 | 1,253 | 1,283 | 1,253 | 1,281 | 35,600 |
| 2022/08/26 | 1,283 | 1,289 | 1,281 | 1,282 | 19,200 |
| 2022/08/25 | 1,284 | 1,285 | 1,272 | 1,279 | 18,300 |
| 2022/08/24 | 1,260 | 1,284 | 1,255 | 1,277 | 25,200 |
| 2022/08/23 | 1,250 | 1,270 | 1,250 | 1,266 | 21,800 |
| 2022/08/22 | 1,268 | 1,278 | 1,254 | 1,276 | 26,100 |
| 2022/08/19 | 1,275 | 1,276 | 1,267 | 1,271 | 21,500 |
| 2022/08/18 | 1,271 | 1,271 | 1,258 | 1,264 | 13,700 |
| 2022/08/17 | 1,265 | 1,284 | 1,263 | 1,278 | 52,900 |
| 2022/08/16 | 1,263 | 1,263 | 1,249 | 1,255 | 38,300 |
| 2022/08/15 | 1,264 | 1,268 | 1,245 | 1,263 | 61,300 |
| 2022/08/12 | 1,243 | 1,271 | 1,241 | 1,258 | 106,400 |
| 2022/08/10 | 1,231 | 1,231 | 1,215 | 1,228 | 35,500 |
| 2022/08/09 | 1,234 | 1,234 | 1,217 | 1,231 | 41,600 |
| 2022/08/08 | 1,222 | 1,234 | 1,221 | 1,234 | 29,800 |
| 2022/08/05 | 1,213 | 1,232 | 1,201 | 1,232 | 85,900 |
| 2022/08/04 | 1,209 | 1,213 | 1,198 | 1,213 | 36,800 |
| 2022/08/03 | 1,208 | 1,210 | 1,196 | 1,202 | 30,700 |
| 2022/08/02 | 1,220 | 1,220 | 1,203 | 1,209 | 31,300 |
| 2022/08/01 | 1,212 | 1,223 | 1,209 | 1,222 | 42,600 |
| 2022/07/29 | 1,208 | 1,210 | 1,196 | 1,203 | 33,000 |
| 2022/07/28 | 1,211 | 1,214 | 1,194 | 1,205 | 82,000 |
| 2022/07/27 | 1,222 | 1,222 | 1,210 | 1,214 | 29,000 |
| 2022/07/26 | 1,216 | 1,226 | 1,212 | 1,222 | 33,700 |
| 2022/07/25 | 1,226 | 1,226 | 1,205 | 1,207 | 48,400 |
| 2022/07/22 | 1,211 | 1,225 | 1,207 | 1,217 | 41,500 |
| 2022/07/21 | 1,199 | 1,226 | 1,198 | 1,219 | 62,500 |
| 2022/07/20 | 1,205 | 1,209 | 1,195 | 1,207 | 86,800 |
| 2022/07/19 | 1,172 | 1,184 | 1,169 | 1,181 | 56,100 |
| 2022/07/15 | 1,166 | 1,175 | 1,153 | 1,168 | 38,800 |
| 2022/07/14 | 1,160 | 1,172 | 1,155 | 1,170 | 35,400 |
| 2022/07/13 | 1,167 | 1,174 | 1,161 | 1,164 | 35,600 |
| 2022/07/12 | 1,200 | 1,200 | 1,155 | 1,160 | 89,900 |
| 2022/07/11 | 1,200 | 1,217 | 1,193 | 1,204 | 58,300 |
| 2022/07/08 | 1,192 | 1,211 | 1,189 | 1,193 | 100,700 |
| 2022/07/07 | 1,173 | 1,190 | 1,159 | 1,185 | 50,700 |
| 2022/07/06 | 1,185 | 1,185 | 1,168 | 1,172 | 45,900 |
| 2022/07/05 | 1,200 | 1,202 | 1,185 | 1,198 | 90,400 |
| 2022/07/04 | 1,173 | 1,192 | 1,170 | 1,191 | 60,200 |
| 2022/07/01 | 1,166 | 1,178 | 1,146 | 1,159 | 82,400 |
| 2022/06/30 | 1,191 | 1,191 | 1,162 | 1,171 | 51,400 |
| 2022/06/29 | 1,215 | 1,215 | 1,187 | 1,188 | 110,300 |
| 2022/06/28 | 1,176 | 1,216 | 1,176 | 1,215 | 68,300 |
| 2022/06/27 | 1,185 | 1,188 | 1,170 | 1,180 | 66,400 |
| 2022/06/24 | 1,156 | 1,169 | 1,146 | 1,169 | 48,000 |
| 2022/06/23 | 1,168 | 1,179 | 1,155 | 1,157 | 48,900 |
| 2022/06/22 | 1,208 | 1,208 | 1,173 | 1,173 | 36,800 |
| 2022/06/21 | 1,178 | 1,200 | 1,174 | 1,193 | 56,000 |
| 2022/06/20 | 1,212 | 1,212 | 1,150 | 1,155 | 87,900 |
| 2022/06/17 | 1,200 | 1,212 | 1,188 | 1,190 | 111,900 |
| 2022/06/16 | 1,238 | 1,247 | 1,220 | 1,222 | 58,800 |
| 2022/06/15 | 1,231 | 1,243 | 1,217 | 1,217 | 68,700 |
| 2022/06/14 | 1,225 | 1,233 | 1,210 | 1,228 | 85,700 |
| 2022/06/13 | 1,239 | 1,243 | 1,225 | 1,232 | 76,300 |
| 2022/06/10 | 1,269 | 1,277 | 1,254 | 1,258 | 67,300 |
| 2022/06/09 | 1,296 | 1,308 | 1,288 | 1,288 | 52,400 |
| 2022/06/08 | 1,299 | 1,307 | 1,280 | 1,300 | 86,300 |
| 2022/06/07 | 1,285 | 1,299 | 1,280 | 1,285 | 80,000 |
| 2022/06/06 | 1,251 | 1,270 | 1,237 | 1,270 | 81,000 |
| 2022/06/03 | 1,252 | 1,262 | 1,244 | 1,258 | 51,700 |
| 2022/06/02 | 1,254 | 1,259 | 1,241 | 1,249 | 42,800 |
| 2022/06/01 | 1,215 | 1,256 | 1,215 | 1,254 | 80,600 |
| 2022/05/31 | 1,242 | 1,246 | 1,212 | 1,216 | 67,300 |
| 2022/05/30 | 1,230 | 1,246 | 1,230 | 1,238 | 113,800 |
| 2022/05/27 | 1,224 | 1,232 | 1,212 | 1,220 | 67,700 |
| 2022/05/26 | 1,216 | 1,232 | 1,212 | 1,217 | 54,500 |
| 2022/05/25 | 1,200 | 1,209 | 1,193 | 1,202 | 46,400 |
| 2022/05/24 | 1,230 | 1,231 | 1,207 | 1,209 | 60,000 |
| 2022/05/23 | 1,238 | 1,238 | 1,211 | 1,229 | 91,000 |
| 2022/05/20 | 1,205 | 1,236 | 1,198 | 1,232 | 91,700 |
| 2022/05/19 | 1,170 | 1,205 | 1,165 | 1,199 | 66,700 |
| 2022/05/18 | 1,172 | 1,195 | 1,169 | 1,189 | 70,700 |
| 2022/05/17 | 1,173 | 1,179 | 1,151 | 1,157 | 86,300 |
| 2022/05/16 | 1,160 | 1,184 | 1,159 | 1,166 | 112,000 |
| 2022/05/13 | 1,204 | 1,233 | 1,200 | 1,232 | 81,400 |
| 2022/05/12 | 1,208 | 1,215 | 1,196 | 1,204 | 82,800 |
| 2022/05/11 | 1,228 | 1,228 | 1,211 | 1,214 | 64,000 |
| 2022/05/10 | 1,247 | 1,247 | 1,227 | 1,241 | 93,300 |
| 2022/05/09 | 1,256 | 1,263 | 1,254 | 1,258 | 68,300 |
| 2022/05/06 | 1,247 | 1,282 | 1,242 | 1,277 | 131,800 |
| 2022/05/02 | 1,228 | 1,242 | 1,223 | 1,236 | 61,400 |
| 2022/04/28 | 1,185 | 1,233 | 1,185 | 1,232 | 61,600 |
| 2022/04/27 | 1,180 | 1,199 | 1,171 | 1,183 | 179,400 |
| 2022/04/26 | 1,202 | 1,205 | 1,188 | 1,198 | 53,800 |
| 2022/04/25 | 1,220 | 1,220 | 1,192 | 1,202 | 87,500 |
| 2022/04/22 | 1,273 | 1,277 | 1,245 | 1,248 | 53,900 |
| 2022/04/21 | 1,256 | 1,293 | 1,255 | 1,285 | 102,100 |
| 2022/04/20 | 1,240 | 1,251 | 1,235 | 1,245 | 67,300 |
| 2022/04/19 | 1,240 | 1,240 | 1,220 | 1,239 | 35,700 |
| 2022/04/18 | 1,245 | 1,245 | 1,214 | 1,219 | 55,200 |
| 2022/04/15 | 1,252 | 1,259 | 1,241 | 1,248 | 38,500 |
| 2022/04/14 | 1,256 | 1,268 | 1,250 | 1,256 | 41,300 |
| 2022/04/13 | 1,227 | 1,245 | 1,219 | 1,244 | 100,700 |
| 2022/04/12 | 1,224 | 1,235 | 1,202 | 1,202 | 75,000 |
| 2022/04/11 | 1,268 | 1,269 | 1,229 | 1,241 | 96,000 |
| 2022/04/08 | 1,240 | 1,255 | 1,223 | 1,241 | 65,900 |
| 2022/04/07 | 1,253 | 1,253 | 1,230 | 1,237 | 54,400 |
| 2022/04/06 | 1,287 | 1,298 | 1,263 | 1,265 | 105,800 |
| 2022/04/05 | 1,313 | 1,318 | 1,294 | 1,303 | 84,400 |
| 2022/04/04 | 1,297 | 1,302 | 1,287 | 1,302 | 45,400 |
| 2022/04/01 | 1,274 | 1,292 | 1,265 | 1,291 | 69,400 |
| 2022/03/31 | 1,310 | 1,324 | 1,300 | 1,300 | 64,400 |
| 2022/03/30 | 1,327 | 1,341 | 1,311 | 1,326 | 94,800 |
| 2022/03/29 | 1,303 | 1,320 | 1,296 | 1,320 | 70,300 |
| 2022/03/28 | 1,311 | 1,311 | 1,289 | 1,302 | 52,300 |
| 2022/03/25 | 1,302 | 1,310 | 1,289 | 1,304 | 70,600 |
| 2022/03/24 | 1,272 | 1,300 | 1,259 | 1,300 | 94,200 |
| 2022/03/23 | 1,286 | 1,297 | 1,284 | 1,291 | 89,800 |
| 2022/03/22 | 1,267 | 1,280 | 1,264 | 1,276 | 126,100 |
| 2022/03/18 | 1,228 | 1,255 | 1,226 | 1,254 | 152,200 |
| 2022/03/17 | 1,215 | 1,227 | 1,205 | 1,226 | 85,000 |
| 2022/03/16 | 1,202 | 1,203 | 1,170 | 1,197 | 105,200 |
| 2022/03/15 | 1,175 | 1,189 | 1,167 | 1,183 | 68,600 |
| 2022/03/14 | 1,164 | 1,187 | 1,164 | 1,175 | 78,000 |
| 2022/03/11 | 1,133 | 1,157 | 1,130 | 1,154 | 105,400 |
| 2022/03/10 | 1,130 | 1,153 | 1,129 | 1,151 | 90,200 |
| 2022/03/09 | 1,095 | 1,117 | 1,088 | 1,094 | 78,500 |
| 2022/03/08 | 1,124 | 1,141 | 1,088 | 1,092 | 171,600 |
| 2022/03/07 | 1,175 | 1,175 | 1,121 | 1,140 | 169,800 |
| 2022/03/04 | 1,170 | 1,186 | 1,153 | 1,183 | 114,000 |
| 2022/03/03 | 1,170 | 1,186 | 1,168 | 1,173 | 86,700 |
| 2022/03/02 | 1,179 | 1,179 | 1,151 | 1,153 | 117,400 |
| 2022/03/01 | 1,220 | 1,220 | 1,191 | 1,194 | 87,600 |
| 2022/02/28 | 1,189 | 1,201 | 1,181 | 1,198 | 117,400 |
| 2022/02/25 | 1,182 | 1,198 | 1,174 | 1,185 | 92,200 |
| 2022/02/24 | 1,188 | 1,197 | 1,163 | 1,174 | 143,200 |
| 2022/02/22 | 1,210 | 1,211 | 1,191 | 1,202 | 139,500 |
| 2022/02/21 | 1,245 | 1,245 | 1,218 | 1,218 | 124,700 |
| 2022/02/18 | 1,251 | 1,260 | 1,240 | 1,253 | 132,200 |
| 2022/02/17 | 1,283 | 1,293 | 1,263 | 1,263 | 123,100 |
| 2022/02/16 | 1,270 | 1,298 | 1,253 | 1,283 | 281,400 |
| 2022/02/15 | 1,340 | 1,358 | 1,326 | 1,330 | 174,100 |
| 2022/02/14 | 1,335 | 1,341 | 1,318 | 1,338 | 73,000 |
| 2022/02/10 | 1,367 | 1,377 | 1,346 | 1,364 | 87,300 |
| 2022/02/09 | 1,351 | 1,365 | 1,339 | 1,358 | 68,100 |
| 2022/02/08 | 1,336 | 1,351 | 1,329 | 1,341 | 51,000 |
| 2022/02/07 | 1,332 | 1,346 | 1,318 | 1,336 | 67,400 |
| 2022/02/04 | 1,322 | 1,335 | 1,306 | 1,335 | 49,200 |
| 2022/02/03 | 1,323 | 1,337 | 1,316 | 1,323 | 69,600 |
| 2022/02/02 | 1,298 | 1,338 | 1,298 | 1,336 | 64,000 |
| 2022/02/01 | 1,344 | 1,344 | 1,285 | 1,290 | 96,900 |
| 2022/01/31 | 1,304 | 1,324 | 1,292 | 1,322 | 84,400 |
| 2022/01/28 | 1,307 | 1,321 | 1,289 | 1,313 | 81,500 |
| 2022/01/27 | 1,320 | 1,329 | 1,272 | 1,279 | 119,700 |
| 2022/01/26 | 1,328 | 1,333 | 1,306 | 1,314 | 64,800 |
| 2022/01/25 | 1,357 | 1,357 | 1,303 | 1,322 | 107,300 |
| 2022/01/24 | 1,329 | 1,347 | 1,315 | 1,347 | 63,300 |
| 2022/01/21 | 1,320 | 1,334 | 1,306 | 1,329 | 103,900 |
| 2022/01/20 | 1,331 | 1,356 | 1,322 | 1,349 | 90,100 |
| 2022/01/19 | 1,356 | 1,367 | 1,324 | 1,330 | 137,900 |
| 2022/01/18 | 1,410 | 1,415 | 1,369 | 1,376 | 98,300 |
| 2022/01/17 | 1,418 | 1,434 | 1,408 | 1,412 | 49,000 |
| 2022/01/14 | 1,430 | 1,430 | 1,390 | 1,415 | 95,900 |
| 2022/01/13 | 1,436 | 1,442 | 1,422 | 1,425 | 66,800 |
| 2022/01/12 | 1,414 | 1,446 | 1,412 | 1,446 | 56,300 |
| 2022/01/11 | 1,421 | 1,437 | 1,402 | 1,410 | 92,200 |
| 2022/01/07 | 1,437 | 1,470 | 1,418 | 1,433 | 95,000 |
| 2022/01/06 | 1,464 | 1,468 | 1,420 | 1,426 | 120,900 |
| 2022/01/05 | 1,445 | 1,478 | 1,440 | 1,472 | 178,600 |
| 2022/01/04 | 1,408 | 1,441 | 1,398 | 1,436 | 159,900 |