荏原実業(6328)の株価時系列情報
荏原実業(6328)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2001/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/12/26 | 1,291 | 1,291 | 1,291 | 1,291 | 4,400 |
| 2001/12/25 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2001/12/21 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 |
| 2001/12/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2001/12/17 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
| 2001/12/14 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 |
| 2001/12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2001/12/11 | 1,350 | 1,350 | 1,250 | 1,250 | 7,900 |
| 2001/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/12/06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2001/12/04 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2001/11/30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2001/11/26 | 1,365 | 1,365 | 1,365 | 1,365 | 4,900 |
| 2001/11/22 | 1,260 | 1,300 | 1,260 | 1,300 | 2,300 |
| 2001/11/20 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2001/11/19 | 1,300 | 1,300 | 1,280 | 1,280 | 900 |
| 2001/11/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2001/11/15 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 |
| 2001/11/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/11/13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2001/11/12 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 2001/11/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2001/11/07 | 1,310 | 1,330 | 1,290 | 1,330 | 500 |
| 2001/11/02 | 1,330 | 1,330 | 1,290 | 1,320 | 2,600 |
| 2001/11/01 | 1,290 | 1,350 | 1,290 | 1,350 | 3,200 |
| 2001/10/31 | 1,360 | 1,361 | 1,350 | 1,350 | 10,000 |
| 2001/10/30 | 1,370 | 1,370 | 1,340 | 1,370 | 8,000 |
| 2001/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/10/26 | 1,400 | 1,410 | 1,400 | 1,400 | 25,000 |
| 2001/10/25 | 1,330 | 1,400 | 1,330 | 1,350 | 18,000 |
| 2001/10/24 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 2001/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/10/17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2001/10/16 | 1,350 | 1,350 | 1,345 | 1,350 | 20,000 |
| 2001/10/15 | 1,351 | 1,351 | 1,320 | 1,350 | 15,000 |
| 2001/10/12 | 1,310 | 1,310 | 1,300 | 1,301 | 4,000 |
| 2001/10/11 | 1,300 | 1,330 | 1,300 | 1,310 | 14,000 |
| 2001/10/10 | 1,290 | 1,300 | 1,260 | 1,300 | 6,000 |
| 2001/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 2001/10/04 | 1,315 | 1,315 | 1,315 | 1,315 | 10,000 |
| 2001/10/03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2001/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/09/28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2001/09/26 | 1,148 | 1,148 | 1,140 | 1,140 | 5,000 |
| 2001/09/20 | 1,100 | 1,100 | 1,094 | 1,094 | 2,000 |
| 2001/09/18 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2001/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/09/12 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 2001/09/11 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 2001/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/09/07 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 |
| 2001/09/05 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2001/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/08/31 | 1,340 | 1,340 | 1,295 | 1,295 | 6,000 |
| 2001/08/29 | 1,345 | 1,350 | 1,325 | 1,350 | 4,000 |
| 2001/08/28 | 1,350 | 1,350 | 1,285 | 1,285 | 5,000 |
| 2001/08/27 | 1,340 | 1,370 | 1,340 | 1,370 | 3,000 |
| 2001/08/24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2001/08/23 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 2001/08/22 | 1,371 | 1,375 | 1,370 | 1,375 | 7,000 |
| 2001/08/21 | 1,415 | 1,420 | 1,360 | 1,370 | 21,000 |
| 2001/08/20 | 1,395 | 1,420 | 1,395 | 1,410 | 15,000 |
| 2001/08/17 | 1,350 | 1,395 | 1,350 | 1,395 | 27,000 |
| 2001/08/16 | 1,330 | 1,370 | 1,330 | 1,350 | 14,000 |
| 2001/08/15 | 1,361 | 1,361 | 1,330 | 1,340 | 12,000 |
| 2001/08/14 | 1,329 | 1,345 | 1,300 | 1,343 | 27,000 |
| 2001/08/13 | 1,351 | 1,351 | 1,300 | 1,330 | 9,000 |
| 2001/08/10 | 1,314 | 1,360 | 1,314 | 1,350 | 40,000 |
| 2001/08/09 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 |
| 2001/08/08 | 1,200 | 1,290 | 1,200 | 1,290 | 21,000 |
| 2001/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 2001/08/03 | 1,100 | 1,145 | 1,100 | 1,145 | 10,000 |
| 2001/08/02 | 1,090 | 1,090 | 1,050 | 1,090 | 14,000 |
| 2001/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2001/07/31 | 1,070 | 1,070 | 1,000 | 1,060 | 30,000 |
| 2001/07/30 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 2001/07/27 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 2001/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2001/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/07/12 | 1,220 | 1,250 | 1,210 | 1,250 | 6,000 |
| 2001/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 2001/07/09 | 1,260 | 1,260 | 1,170 | 1,200 | 3,000 |
| 2001/07/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2001/07/04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/07/03 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 2001/06/29 | 1,255 | 1,260 | 1,255 | 1,260 | 2,000 |
| 2001/06/26 | 1,280 | 1,280 | 1,226 | 1,260 | 5,000 |
| 2001/06/25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/06/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/06/21 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 2001/06/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/06/19 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 2001/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 2001/06/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/06/13 | 1,261 | 1,300 | 1,261 | 1,300 | 10,000 |
| 2001/06/12 | 1,280 | 1,280 | 1,261 | 1,261 | 3,000 |
| 2001/06/11 | 1,320 | 1,325 | 1,280 | 1,280 | 11,000 |
| 2001/06/08 | 1,300 | 1,300 | 1,290 | 1,300 | 13,000 |
| 2001/06/07 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 2001/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2001/06/05 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 2001/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/05/31 | 1,285 | 1,300 | 1,280 | 1,300 | 6,000 |
| 2001/05/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/05/29 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 2001/05/28 | 1,350 | 1,350 | 1,320 | 1,350 | 9,000 |
| 2001/05/25 | 1,350 | 1,350 | 1,300 | 1,330 | 5,000 |
| 2001/05/24 | 1,351 | 1,351 | 1,349 | 1,350 | 11,000 |
| 2001/05/23 | 1,380 | 1,400 | 1,350 | 1,350 | 7,000 |
| 2001/05/22 | 1,350 | 1,390 | 1,350 | 1,390 | 7,000 |
| 2001/05/21 | 1,360 | 1,420 | 1,360 | 1,400 | 16,000 |
| 2001/05/18 | 1,300 | 1,390 | 1,300 | 1,360 | 31,000 |
| 2001/05/17 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 |
| 2001/05/16 | 1,319 | 1,320 | 1,280 | 1,280 | 18,000 |
| 2001/05/15 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 |
| 2001/05/11 | 1,280 | 1,300 | 1,275 | 1,300 | 6,000 |
| 2001/05/10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 2001/05/08 | 1,290 | 1,290 | 1,288 | 1,289 | 7,000 |
| 2001/05/07 | 1,340 | 1,340 | 1,290 | 1,310 | 8,000 |
| 2001/05/02 | 1,280 | 1,290 | 1,230 | 1,290 | 14,000 |
| 2001/05/01 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 |
| 2001/04/27 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 2001/04/26 | 1,211 | 1,240 | 1,211 | 1,240 | 8,000 |
| 2001/04/25 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2001/04/24 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 2001/04/23 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 2001/04/20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2001/04/19 | 1,249 | 1,249 | 1,230 | 1,230 | 6,000 |
| 2001/04/18 | 1,235 | 1,250 | 1,235 | 1,250 | 8,000 |
| 2001/04/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/04/13 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2001/04/11 | 1,175 | 1,175 | 1,160 | 1,160 | 2,000 |
| 2001/04/10 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 |
| 2001/04/09 | 1,185 | 1,185 | 1,175 | 1,175 | 2,000 |
| 2001/04/06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/04/04 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 |
| 2001/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2001/04/02 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 |
| 2001/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/03/29 | 1,299 | 1,299 | 1,290 | 1,290 | 2,000 |
| 2001/03/28 | 1,248 | 1,295 | 1,248 | 1,280 | 36,000 |
| 2001/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2001/03/26 | 1,240 | 1,294 | 1,240 | 1,250 | 9,000 |
| 2001/03/23 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 |
| 2001/03/22 | 1,200 | 1,219 | 1,200 | 1,200 | 6,000 |
| 2001/03/21 | 1,219 | 1,219 | 1,180 | 1,185 | 7,000 |
| 2001/03/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/03/13 | 1,001 | 1,080 | 1,001 | 1,080 | 4,000 |
| 2001/03/12 | 1,200 | 1,200 | 1,180 | 1,190 | 6,000 |
| 2001/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/03/08 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 |
| 2001/03/07 | 1,185 | 1,200 | 1,185 | 1,200 | 12,000 |
| 2001/03/06 | 1,180 | 1,185 | 1,180 | 1,185 | 8,000 |
| 2001/03/05 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 |
| 2001/03/02 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 |
| 2001/03/01 | 1,170 | 1,180 | 1,170 | 1,170 | 16,000 |
| 2001/02/28 | 1,200 | 1,200 | 1,170 | 1,170 | 12,000 |
| 2001/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2001/02/26 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 |
| 2001/02/23 | 1,180 | 1,190 | 1,170 | 1,189 | 14,000 |
| 2001/02/22 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 |
| 2001/02/21 | 1,200 | 1,210 | 1,190 | 1,200 | 8,000 |
| 2001/02/20 | 1,210 | 1,210 | 1,200 | 1,210 | 16,000 |
| 2001/02/19 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 |
| 2001/02/16 | 1,209 | 1,220 | 1,180 | 1,220 | 59,000 |