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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,280 | 1,280 | 1,250 | 1,250 | 5,800 |
| 2009/12/29 | 1,295 | 1,295 | 1,272 | 1,280 | 4,400 |
| 2009/12/28 | 1,280 | 1,290 | 1,275 | 1,280 | 25,300 |
| 2009/12/25 | 1,315 | 1,320 | 1,308 | 1,320 | 29,100 |
| 2009/12/24 | 1,300 | 1,318 | 1,300 | 1,314 | 12,700 |
| 2009/12/22 | 1,310 | 1,319 | 1,296 | 1,303 | 10,000 |
| 2009/12/21 | 1,300 | 1,303 | 1,287 | 1,299 | 9,100 |
| 2009/12/18 | 1,300 | 1,305 | 1,292 | 1,305 | 8,200 |
| 2009/12/17 | 1,317 | 1,319 | 1,310 | 1,313 | 6,300 |
| 2009/12/16 | 1,305 | 1,320 | 1,300 | 1,300 | 7,700 |
| 2009/12/15 | 1,304 | 1,304 | 1,295 | 1,304 | 3,200 |
| 2009/12/14 | 1,285 | 1,298 | 1,285 | 1,298 | 6,300 |
| 2009/12/11 | 1,280 | 1,284 | 1,272 | 1,283 | 13,800 |
| 2009/12/10 | 1,275 | 1,275 | 1,253 | 1,253 | 5,300 |
| 2009/12/09 | 1,267 | 1,267 | 1,256 | 1,261 | 6,900 |
| 2009/12/08 | 1,266 | 1,279 | 1,263 | 1,268 | 4,900 |
| 2009/12/07 | 1,254 | 1,264 | 1,240 | 1,263 | 6,900 |
| 2009/12/04 | 1,238 | 1,242 | 1,226 | 1,239 | 3,100 |
| 2009/12/03 | 1,217 | 1,238 | 1,217 | 1,238 | 6,800 |
| 2009/12/02 | 1,199 | 1,211 | 1,190 | 1,210 | 6,800 |
| 2009/12/01 | 1,164 | 1,193 | 1,150 | 1,179 | 6,700 |
| 2009/11/30 | 1,131 | 1,165 | 1,131 | 1,165 | 6,600 |
| 2009/11/27 | 1,095 | 1,153 | 1,095 | 1,124 | 12,200 |
| 2009/11/26 | 1,153 | 1,157 | 1,099 | 1,155 | 10,100 |
| 2009/11/25 | 1,159 | 1,159 | 1,050 | 1,152 | 14,700 |
| 2009/11/24 | 1,197 | 1,197 | 1,154 | 1,159 | 11,500 |
| 2009/11/20 | 1,184 | 1,220 | 1,154 | 1,182 | 16,000 |
| 2009/11/19 | 1,219 | 1,224 | 1,195 | 1,224 | 4,700 |
| 2009/11/18 | 1,205 | 1,226 | 1,205 | 1,219 | 9,700 |
| 2009/11/17 | 1,203 | 1,220 | 1,185 | 1,185 | 20,100 |
| 2009/11/16 | 1,226 | 1,265 | 1,209 | 1,243 | 16,600 |
| 2009/11/13 | 1,225 | 1,239 | 1,205 | 1,206 | 23,400 |
| 2009/11/12 | 1,260 | 1,265 | 1,255 | 1,265 | 4,500 |
| 2009/11/11 | 1,276 | 1,280 | 1,256 | 1,265 | 6,100 |
| 2009/11/10 | 1,267 | 1,278 | 1,261 | 1,265 | 8,300 |
| 2009/11/09 | 1,264 | 1,281 | 1,262 | 1,268 | 3,600 |
| 2009/11/06 | 1,290 | 1,290 | 1,262 | 1,264 | 7,500 |
| 2009/11/05 | 1,296 | 1,296 | 1,280 | 1,281 | 3,200 |
| 2009/11/04 | 1,287 | 1,293 | 1,277 | 1,278 | 8,700 |
| 2009/11/02 | 1,300 | 1,300 | 1,268 | 1,287 | 12,600 |
| 2009/10/30 | 1,320 | 1,339 | 1,320 | 1,321 | 13,000 |
| 2009/10/29 | 1,320 | 1,321 | 1,303 | 1,320 | 9,500 |
| 2009/10/28 | 1,346 | 1,347 | 1,322 | 1,335 | 7,400 |
| 2009/10/27 | 1,356 | 1,360 | 1,335 | 1,340 | 10,100 |
| 2009/10/26 | 1,340 | 1,357 | 1,333 | 1,356 | 11,700 |
| 2009/10/23 | 1,347 | 1,355 | 1,331 | 1,338 | 9,400 |
| 2009/10/22 | 1,352 | 1,363 | 1,321 | 1,341 | 7,800 |
| 2009/10/21 | 1,340 | 1,372 | 1,340 | 1,350 | 12,100 |
| 2009/10/20 | 1,350 | 1,350 | 1,338 | 1,346 | 6,700 |
| 2009/10/19 | 1,334 | 1,339 | 1,330 | 1,337 | 7,700 |
| 2009/10/16 | 1,339 | 1,340 | 1,325 | 1,331 | 5,000 |
| 2009/10/15 | 1,343 | 1,343 | 1,321 | 1,332 | 8,500 |
| 2009/10/14 | 1,327 | 1,338 | 1,300 | 1,325 | 9,300 |
| 2009/10/13 | 1,323 | 1,336 | 1,323 | 1,327 | 5,500 |
| 2009/10/09 | 1,301 | 1,316 | 1,298 | 1,315 | 8,800 |
| 2009/10/08 | 1,291 | 1,317 | 1,291 | 1,304 | 7,600 |
| 2009/10/07 | 1,285 | 1,298 | 1,270 | 1,283 | 10,700 |
| 2009/10/06 | 1,280 | 1,296 | 1,279 | 1,283 | 6,100 |
| 2009/10/05 | 1,313 | 1,337 | 1,275 | 1,279 | 17,900 |
| 2009/10/02 | 1,359 | 1,359 | 1,301 | 1,331 | 13,000 |
| 2009/10/01 | 1,371 | 1,379 | 1,361 | 1,370 | 9,900 |
| 2009/09/30 | 1,379 | 1,385 | 1,370 | 1,370 | 6,700 |
| 2009/09/29 | 1,366 | 1,382 | 1,364 | 1,382 | 6,400 |
| 2009/09/28 | 1,394 | 1,395 | 1,360 | 1,383 | 10,100 |
| 2009/09/25 | 1,389 | 1,400 | 1,380 | 1,390 | 6,800 |
| 2009/09/24 | 1,386 | 1,409 | 1,386 | 1,405 | 10,200 |
| 2009/09/18 | 1,410 | 1,410 | 1,389 | 1,398 | 5,500 |
| 2009/09/17 | 1,407 | 1,411 | 1,392 | 1,407 | 10,100 |
| 2009/09/16 | 1,414 | 1,414 | 1,399 | 1,403 | 6,100 |
| 2009/09/15 | 1,406 | 1,420 | 1,398 | 1,398 | 7,300 |
| 2009/09/14 | 1,431 | 1,446 | 1,402 | 1,403 | 10,800 |
| 2009/09/11 | 1,438 | 1,447 | 1,414 | 1,435 | 19,000 |
| 2009/09/10 | 1,444 | 1,448 | 1,423 | 1,435 | 18,200 |
| 2009/09/09 | 1,424 | 1,431 | 1,420 | 1,430 | 15,700 |
| 2009/09/08 | 1,387 | 1,421 | 1,386 | 1,419 | 13,400 |
| 2009/09/07 | 1,402 | 1,402 | 1,370 | 1,388 | 7,500 |
| 2009/09/04 | 1,396 | 1,400 | 1,388 | 1,389 | 8,900 |
| 2009/09/03 | 1,398 | 1,410 | 1,390 | 1,394 | 9,900 |
| 2009/09/02 | 1,402 | 1,402 | 1,394 | 1,395 | 13,000 |
| 2009/09/01 | 1,413 | 1,417 | 1,408 | 1,415 | 5,400 |
| 2009/08/31 | 1,420 | 1,421 | 1,411 | 1,416 | 13,100 |
| 2009/08/28 | 1,420 | 1,425 | 1,412 | 1,421 | 11,500 |
| 2009/08/27 | 1,460 | 1,460 | 1,420 | 1,430 | 15,300 |
| 2009/08/26 | 1,468 | 1,479 | 1,457 | 1,459 | 18,200 |
| 2009/08/25 | 1,460 | 1,460 | 1,430 | 1,455 | 20,600 |
| 2009/08/24 | 1,477 | 1,490 | 1,437 | 1,446 | 32,900 |
| 2009/08/21 | 1,476 | 1,500 | 1,452 | 1,457 | 32,800 |
| 2009/08/20 | 1,403 | 1,530 | 1,403 | 1,500 | 142,000 |
| 2009/08/19 | 1,362 | 1,411 | 1,362 | 1,391 | 37,600 |
| 2009/08/18 | 1,345 | 1,358 | 1,345 | 1,357 | 5,600 |
| 2009/08/17 | 1,363 | 1,363 | 1,347 | 1,347 | 7,000 |
| 2009/08/14 | 1,355 | 1,362 | 1,351 | 1,361 | 11,400 |
| 2009/08/13 | 1,339 | 1,354 | 1,339 | 1,352 | 6,300 |
| 2009/08/12 | 1,350 | 1,350 | 1,335 | 1,337 | 3,100 |
| 2009/08/11 | 1,358 | 1,358 | 1,333 | 1,355 | 5,400 |
| 2009/08/10 | 1,342 | 1,349 | 1,315 | 1,348 | 12,200 |
| 2009/08/07 | 1,331 | 1,331 | 1,320 | 1,323 | 8,400 |
| 2009/08/06 | 1,342 | 1,350 | 1,328 | 1,330 | 11,200 |
| 2009/08/05 | 1,361 | 1,361 | 1,330 | 1,330 | 9,800 |
| 2009/08/04 | 1,367 | 1,370 | 1,349 | 1,349 | 32,600 |
| 2009/08/03 | 1,362 | 1,412 | 1,354 | 1,410 | 35,500 |
| 2009/07/31 | 1,346 | 1,358 | 1,328 | 1,342 | 16,900 |
| 2009/07/30 | 1,334 | 1,338 | 1,327 | 1,336 | 12,500 |
| 2009/07/29 | 1,347 | 1,347 | 1,335 | 1,338 | 10,600 |
| 2009/07/28 | 1,340 | 1,348 | 1,336 | 1,346 | 7,400 |
| 2009/07/27 | 1,347 | 1,350 | 1,341 | 1,348 | 9,300 |
| 2009/07/24 | 1,340 | 1,348 | 1,330 | 1,347 | 12,800 |
| 2009/07/23 | 1,328 | 1,340 | 1,320 | 1,324 | 13,200 |
| 2009/07/22 | 1,328 | 1,329 | 1,311 | 1,321 | 9,000 |
| 2009/07/21 | 1,295 | 1,320 | 1,295 | 1,318 | 9,600 |
| 2009/07/17 | 1,313 | 1,313 | 1,300 | 1,303 | 5,400 |
| 2009/07/16 | 1,329 | 1,330 | 1,300 | 1,311 | 3,200 |
| 2009/07/15 | 1,313 | 1,313 | 1,275 | 1,290 | 5,900 |
| 2009/07/14 | 1,270 | 1,312 | 1,262 | 1,312 | 11,900 |
| 2009/07/13 | 1,298 | 1,328 | 1,250 | 1,250 | 16,500 |
| 2009/07/10 | 1,307 | 1,320 | 1,300 | 1,312 | 10,200 |
| 2009/07/09 | 1,323 | 1,324 | 1,303 | 1,307 | 15,100 |
| 2009/07/08 | 1,352 | 1,352 | 1,301 | 1,342 | 44,000 |
| 2009/07/07 | 1,440 | 1,440 | 1,355 | 1,355 | 147,800 |
| 2009/07/06 | 1,270 | 1,270 | 1,250 | 1,250 | 8,700 |
| 2009/07/03 | 1,265 | 1,346 | 1,259 | 1,261 | 18,900 |
| 2009/07/02 | 1,309 | 1,309 | 1,280 | 1,280 | 12,900 |
| 2009/07/01 | 1,313 | 1,315 | 1,288 | 1,310 | 10,300 |
| 2009/06/30 | 1,329 | 1,340 | 1,318 | 1,322 | 9,400 |
| 2009/06/29 | 1,337 | 1,346 | 1,325 | 1,330 | 10,900 |
| 2009/06/26 | 1,332 | 1,344 | 1,328 | 1,335 | 16,100 |
| 2009/06/25 | 1,346 | 1,347 | 1,323 | 1,346 | 27,900 |
| 2009/06/24 | 1,350 | 1,359 | 1,337 | 1,354 | 44,800 |
| 2009/06/23 | 1,335 | 1,360 | 1,330 | 1,352 | 22,900 |
| 2009/06/22 | 1,359 | 1,359 | 1,339 | 1,345 | 10,500 |
| 2009/06/19 | 1,345 | 1,362 | 1,333 | 1,339 | 10,900 |
| 2009/06/18 | 1,354 | 1,354 | 1,335 | 1,349 | 5,400 |
| 2009/06/17 | 1,354 | 1,360 | 1,337 | 1,360 | 11,200 |
| 2009/06/16 | 1,360 | 1,371 | 1,330 | 1,356 | 12,400 |
| 2009/06/15 | 1,345 | 1,375 | 1,342 | 1,369 | 19,100 |
| 2009/06/12 | 1,348 | 1,349 | 1,321 | 1,343 | 16,300 |
| 2009/06/11 | 1,345 | 1,349 | 1,324 | 1,349 | 16,500 |
| 2009/06/10 | 1,334 | 1,339 | 1,328 | 1,339 | 10,500 |
| 2009/06/09 | 1,330 | 1,335 | 1,321 | 1,331 | 11,000 |
| 2009/06/08 | 1,335 | 1,340 | 1,313 | 1,331 | 13,400 |
| 2009/06/05 | 1,329 | 1,337 | 1,320 | 1,328 | 11,000 |
| 2009/06/04 | 1,315 | 1,329 | 1,310 | 1,329 | 8,000 |
| 2009/06/03 | 1,317 | 1,330 | 1,312 | 1,325 | 7,500 |
| 2009/06/02 | 1,330 | 1,335 | 1,317 | 1,320 | 11,700 |
| 2009/06/01 | 1,318 | 1,330 | 1,301 | 1,330 | 11,000 |
| 2009/05/29 | 1,320 | 1,330 | 1,316 | 1,321 | 7,500 |
| 2009/05/28 | 1,335 | 1,338 | 1,325 | 1,328 | 6,500 |
| 2009/05/27 | 1,348 | 1,348 | 1,325 | 1,335 | 12,800 |
| 2009/05/26 | 1,321 | 1,345 | 1,312 | 1,330 | 9,000 |
| 2009/05/25 | 1,315 | 1,346 | 1,307 | 1,321 | 17,900 |
| 2009/05/22 | 1,389 | 1,389 | 1,366 | 1,375 | 32,300 |
| 2009/05/21 | 1,305 | 1,395 | 1,300 | 1,383 | 50,900 |
| 2009/05/20 | 1,286 | 1,290 | 1,264 | 1,280 | 5,300 |
| 2009/05/19 | 1,297 | 1,302 | 1,260 | 1,285 | 8,600 |
| 2009/05/18 | 1,296 | 1,320 | 1,293 | 1,300 | 17,400 |
| 2009/05/15 | 1,261 | 1,261 | 1,230 | 1,242 | 7,600 |
| 2009/05/14 | 1,269 | 1,269 | 1,250 | 1,261 | 4,700 |
| 2009/05/13 | 1,281 | 1,296 | 1,264 | 1,275 | 4,900 |
| 2009/05/12 | 1,288 | 1,290 | 1,275 | 1,280 | 7,200 |
| 2009/05/11 | 1,330 | 1,342 | 1,275 | 1,308 | 10,300 |
| 2009/05/08 | 1,300 | 1,310 | 1,290 | 1,310 | 15,600 |
| 2009/05/07 | 1,304 | 1,348 | 1,290 | 1,314 | 26,700 |
| 2009/05/01 | 1,204 | 1,227 | 1,186 | 1,204 | 16,900 |
| 2009/04/30 | 1,200 | 1,220 | 1,190 | 1,220 | 30,200 |
| 2009/04/28 | 1,061 | 1,198 | 1,060 | 1,095 | 15,900 |
| 2009/04/27 | 1,069 | 1,070 | 1,042 | 1,060 | 8,800 |
| 2009/04/24 | 974 | 1,039 | 974 | 1,019 | 9,500 |
| 2009/04/23 | 1,036 | 1,046 | 1,005 | 1,044 | 3,900 |
| 2009/04/22 | 1,036 | 1,056 | 1,036 | 1,037 | 2,800 |
| 2009/04/21 | 1,049 | 1,060 | 1,020 | 1,060 | 2,800 |
| 2009/04/20 | 1,030 | 1,050 | 1,030 | 1,050 | 2,200 |
| 2009/04/17 | 1,017 | 1,030 | 1,008 | 1,030 | 1,600 |
| 2009/04/16 | 1,020 | 1,043 | 1,019 | 1,019 | 5,300 |
| 2009/04/15 | 1,018 | 1,018 | 1,006 | 1,017 | 1,900 |
| 2009/04/14 | 1,018 | 1,018 | 1,003 | 1,004 | 1,900 |
| 2009/04/13 | 998 | 1,019 | 998 | 1,019 | 3,300 |
| 2009/04/10 | 997 | 1,005 | 995 | 1,005 | 1,700 |
| 2009/04/09 | 1,001 | 1,016 | 1,000 | 1,000 | 2,200 |
| 2009/04/08 | 1,001 | 1,019 | 990 | 992 | 2,200 |
| 2009/04/07 | 1,001 | 1,010 | 1,000 | 1,001 | 3,600 |
| 2009/04/06 | 1,020 | 1,020 | 1,002 | 1,014 | 4,600 |
| 2009/04/03 | 1,014 | 1,014 | 1,004 | 1,012 | 2,800 |
| 2009/04/02 | 1,015 | 1,015 | 980 | 1,013 | 8,400 |
| 2009/04/01 | 1,000 | 1,010 | 996 | 997 | 2,700 |
| 2009/03/31 | 1,017 | 1,017 | 1,000 | 1,010 | 5,100 |
| 2009/03/30 | 984 | 1,015 | 984 | 1,001 | 5,700 |
| 2009/03/27 | 1,000 | 1,015 | 993 | 1,004 | 3,300 |
| 2009/03/26 | 974 | 1,000 | 974 | 1,000 | 6,700 |
| 2009/03/25 | 960 | 960 | 949 | 960 | 5,100 |
| 2009/03/24 | 945 | 955 | 940 | 949 | 5,000 |
| 2009/03/23 | 960 | 960 | 937 | 940 | 6,700 |
| 2009/03/19 | 944 | 944 | 934 | 944 | 1,300 |
| 2009/03/18 | 936 | 944 | 932 | 937 | 1,900 |
| 2009/03/17 | 915 | 944 | 914 | 931 | 3,500 |
| 2009/03/16 | 945 | 950 | 886 | 895 | 6,900 |
| 2009/03/13 | 905 | 918 | 902 | 918 | 13,300 |
| 2009/03/12 | 871 | 871 | 865 | 868 | 2,100 |
| 2009/03/11 | 887 | 888 | 870 | 871 | 2,400 |
| 2009/03/10 | 852 | 868 | 852 | 857 | 3,100 |
| 2009/03/09 | 882 | 900 | 856 | 862 | 4,200 |
| 2009/03/06 | 905 | 908 | 900 | 902 | 3,900 |
| 2009/03/05 | 900 | 918 | 900 | 908 | 6,700 |
| 2009/03/04 | 868 | 899 | 868 | 899 | 2,000 |
| 2009/03/03 | 890 | 900 | 888 | 888 | 1,500 |
| 2009/03/02 | 889 | 899 | 889 | 891 | 2,200 |
| 2009/02/27 | 906 | 920 | 882 | 918 | 4,500 |
| 2009/02/26 | 900 | 905 | 900 | 905 | 4,800 |
| 2009/02/25 | 898 | 899 | 892 | 899 | 3,400 |
| 2009/02/24 | 888 | 892 | 870 | 888 | 2,600 |
| 2009/02/23 | 860 | 900 | 859 | 898 | 2,600 |
| 2009/02/20 | 875 | 875 | 865 | 873 | 4,000 |
| 2009/02/19 | 871 | 881 | 861 | 878 | 3,200 |
| 2009/02/18 | 860 | 880 | 860 | 871 | 2,300 |
| 2009/02/17 | 874 | 876 | 855 | 865 | 2,800 |
| 2009/02/16 | 902 | 902 | 880 | 883 | 5,000 |
| 2009/02/13 | 860 | 890 | 856 | 872 | 3,500 |
| 2009/02/12 | 889 | 889 | 853 | 863 | 2,100 |
| 2009/02/10 | 855 | 910 | 854 | 879 | 13,900 |
| 2009/02/09 | 845 | 853 | 845 | 848 | 2,000 |
| 2009/02/06 | 853 | 855 | 842 | 848 | 2,300 |
| 2009/02/05 | 856 | 856 | 846 | 853 | 4,700 |
| 2009/02/04 | 836 | 851 | 836 | 851 | 3,200 |
| 2009/02/03 | 853 | 859 | 852 | 856 | 1,800 |
| 2009/02/02 | 850 | 860 | 850 | 859 | 2,500 |
| 2009/01/30 | 831 | 861 | 831 | 858 | 3,900 |
| 2009/01/29 | 853 | 863 | 850 | 851 | 5,500 |
| 2009/01/28 | 880 | 880 | 860 | 863 | 4,000 |
| 2009/01/27 | 879 | 880 | 869 | 879 | 5,000 |
| 2009/01/26 | 875 | 875 | 867 | 869 | 6,700 |
| 2009/01/23 | 864 | 877 | 864 | 868 | 3,900 |
| 2009/01/22 | 869 | 880 | 866 | 878 | 900 |
| 2009/01/21 | 875 | 883 | 861 | 871 | 4,800 |
| 2009/01/20 | 885 | 886 | 878 | 880 | 1,900 |
| 2009/01/19 | 893 | 907 | 892 | 895 | 3,000 |
| 2009/01/16 | 893 | 913 | 881 | 891 | 7,300 |
| 2009/01/15 | 889 | 893 | 875 | 891 | 5,300 |
| 2009/01/14 | 891 | 894 | 878 | 889 | 4,000 |
| 2009/01/13 | 896 | 919 | 881 | 881 | 7,900 |
| 2009/01/09 | 935 | 939 | 904 | 906 | 6,400 |
| 2009/01/08 | 964 | 969 | 930 | 935 | 47,700 |
| 2009/01/07 | 993 | 993 | 965 | 989 | 5,400 |
| 2009/01/06 | 981 | 989 | 951 | 983 | 7,000 |
| 2009/01/05 | 985 | 990 | 984 | 985 | 3,200 |