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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,509 | 1,509 | 1,503 | 1,503 | 3,600 |
| 2004/12/29 | 1,500 | 1,518 | 1,500 | 1,510 | 8,300 |
| 2004/12/28 | 1,495 | 1,516 | 1,495 | 1,501 | 14,400 |
| 2004/12/27 | 1,532 | 1,540 | 1,510 | 1,533 | 19,700 |
| 2004/12/24 | 1,585 | 1,589 | 1,580 | 1,587 | 47,800 |
| 2004/12/22 | 1,580 | 1,589 | 1,580 | 1,586 | 18,700 |
| 2004/12/21 | 1,560 | 1,580 | 1,560 | 1,579 | 17,200 |
| 2004/12/20 | 1,544 | 1,559 | 1,544 | 1,558 | 9,900 |
| 2004/12/17 | 1,503 | 1,550 | 1,503 | 1,541 | 15,700 |
| 2004/12/16 | 1,501 | 1,520 | 1,500 | 1,509 | 6,200 |
| 2004/12/15 | 1,524 | 1,524 | 1,490 | 1,500 | 9,100 |
| 2004/12/14 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 |
| 2004/12/13 | 1,546 | 1,546 | 1,525 | 1,540 | 23,700 |
| 2004/12/10 | 1,490 | 1,497 | 1,473 | 1,496 | 17,100 |
| 2004/12/09 | 1,461 | 1,470 | 1,460 | 1,470 | 8,000 |
| 2004/12/08 | 1,450 | 1,453 | 1,450 | 1,453 | 2,700 |
| 2004/12/07 | 1,450 | 1,452 | 1,441 | 1,441 | 11,600 |
| 2004/12/06 | 1,449 | 1,460 | 1,441 | 1,441 | 9,700 |
| 2004/12/03 | 1,434 | 1,450 | 1,434 | 1,447 | 9,400 |
| 2004/12/02 | 1,430 | 1,430 | 1,413 | 1,425 | 3,600 |
| 2004/12/01 | 1,420 | 1,420 | 1,402 | 1,410 | 5,500 |
| 2004/11/30 | 1,426 | 1,431 | 1,422 | 1,426 | 4,600 |
| 2004/11/29 | 1,420 | 1,425 | 1,410 | 1,420 | 4,100 |
| 2004/11/26 | 1,392 | 1,405 | 1,390 | 1,400 | 48,400 |
| 2004/11/25 | 1,379 | 1,379 | 1,364 | 1,373 | 6,400 |
| 2004/11/24 | 1,360 | 1,370 | 1,356 | 1,360 | 2,700 |
| 2004/11/22 | 1,374 | 1,374 | 1,360 | 1,360 | 5,800 |
| 2004/11/19 | 1,380 | 1,380 | 1,372 | 1,372 | 5,800 |
| 2004/11/18 | 1,378 | 1,380 | 1,375 | 1,380 | 35,700 |
| 2004/11/17 | 1,378 | 1,385 | 1,373 | 1,373 | 11,900 |
| 2004/11/16 | 1,378 | 1,379 | 1,376 | 1,378 | 4,700 |
| 2004/11/15 | 1,365 | 1,380 | 1,360 | 1,380 | 4,700 |
| 2004/11/12 | 1,380 | 1,380 | 1,370 | 1,371 | 17,000 |
| 2004/11/11 | 1,378 | 1,382 | 1,378 | 1,378 | 11,500 |
| 2004/11/10 | 1,378 | 1,389 | 1,378 | 1,378 | 6,600 |
| 2004/11/09 | 1,377 | 1,379 | 1,376 | 1,377 | 8,700 |
| 2004/11/08 | 1,380 | 1,382 | 1,376 | 1,376 | 8,900 |
| 2004/11/05 | 1,383 | 1,390 | 1,376 | 1,380 | 8,700 |
| 2004/11/04 | 1,395 | 1,405 | 1,380 | 1,389 | 9,800 |
| 2004/11/02 | 1,430 | 1,430 | 1,395 | 1,399 | 4,400 |
| 2004/11/01 | 1,400 | 1,400 | 1,390 | 1,390 | 2,500 |
| 2004/10/29 | 1,400 | 1,400 | 1,395 | 1,400 | 5,800 |
| 2004/10/28 | 1,410 | 1,430 | 1,410 | 1,410 | 1,700 |
| 2004/10/27 | 1,418 | 1,418 | 1,405 | 1,405 | 1,200 |
| 2004/10/26 | 1,429 | 1,429 | 1,416 | 1,420 | 8,300 |
| 2004/10/25 | 1,385 | 1,405 | 1,384 | 1,398 | 3,100 |
| 2004/10/22 | 1,400 | 1,400 | 1,380 | 1,392 | 10,800 |
| 2004/10/21 | 1,405 | 1,411 | 1,404 | 1,410 | 6,800 |
| 2004/10/20 | 1,440 | 1,440 | 1,416 | 1,421 | 7,900 |
| 2004/10/19 | 1,445 | 1,448 | 1,444 | 1,444 | 4,800 |
| 2004/10/18 | 1,450 | 1,471 | 1,445 | 1,445 | 7,300 |
| 2004/10/15 | 1,490 | 1,490 | 1,470 | 1,471 | 4,600 |
| 2004/10/14 | 1,475 | 1,476 | 1,470 | 1,472 | 2,700 |
| 2004/10/13 | 1,475 | 1,490 | 1,472 | 1,485 | 3,900 |
| 2004/10/12 | 1,477 | 1,477 | 1,472 | 1,477 | 3,200 |
| 2004/10/08 | 1,490 | 1,490 | 1,476 | 1,478 | 2,400 |
| 2004/10/07 | 1,490 | 1,490 | 1,486 | 1,490 | 2,100 |
| 2004/10/06 | 1,488 | 1,488 | 1,467 | 1,472 | 5,200 |
| 2004/10/05 | 1,479 | 1,480 | 1,470 | 1,480 | 3,800 |
| 2004/10/04 | 1,451 | 1,470 | 1,450 | 1,459 | 5,800 |
| 2004/10/01 | 1,460 | 1,460 | 1,442 | 1,450 | 6,000 |
| 2004/09/30 | 1,460 | 1,460 | 1,440 | 1,450 | 6,000 |
| 2004/09/29 | 1,451 | 1,460 | 1,449 | 1,455 | 3,500 |
| 2004/09/28 | 1,451 | 1,460 | 1,451 | 1,454 | 2,500 |
| 2004/09/27 | 1,490 | 1,490 | 1,455 | 1,456 | 9,100 |
| 2004/09/24 | 1,478 | 1,485 | 1,470 | 1,472 | 8,600 |
| 2004/09/22 | 1,505 | 1,509 | 1,480 | 1,490 | 7,300 |
| 2004/09/21 | 1,521 | 1,521 | 1,500 | 1,500 | 2,900 |
| 2004/09/17 | 1,480 | 1,502 | 1,479 | 1,502 | 16,700 |
| 2004/09/16 | 1,463 | 1,482 | 1,463 | 1,463 | 5,200 |
| 2004/09/15 | 1,480 | 1,484 | 1,460 | 1,470 | 10,100 |
| 2004/09/14 | 1,471 | 1,491 | 1,471 | 1,471 | 5,800 |
| 2004/09/13 | 1,470 | 1,470 | 1,460 | 1,470 | 4,700 |
| 2004/09/10 | 1,460 | 1,480 | 1,460 | 1,465 | 16,800 |
| 2004/09/09 | 1,490 | 1,490 | 1,480 | 1,480 | 3,800 |
| 2004/09/08 | 1,500 | 1,500 | 1,490 | 1,490 | 3,800 |
| 2004/09/07 | 1,500 | 1,505 | 1,496 | 1,501 | 9,600 |
| 2004/09/06 | 1,505 | 1,510 | 1,504 | 1,510 | 7,700 |
| 2004/09/03 | 1,505 | 1,514 | 1,502 | 1,504 | 2,500 |
| 2004/09/02 | 1,514 | 1,519 | 1,505 | 1,510 | 2,600 |
| 2004/09/01 | 1,516 | 1,516 | 1,501 | 1,514 | 1,700 |
| 2004/08/31 | 1,512 | 1,512 | 1,505 | 1,505 | 1,300 |
| 2004/08/30 | 1,519 | 1,519 | 1,501 | 1,513 | 2,300 |
| 2004/08/27 | 1,519 | 1,520 | 1,519 | 1,519 | 1,400 |
| 2004/08/26 | 1,535 | 1,535 | 1,511 | 1,516 | 8,300 |
| 2004/08/25 | 1,515 | 1,520 | 1,501 | 1,510 | 2,500 |
| 2004/08/24 | 1,512 | 1,515 | 1,500 | 1,515 | 800 |
| 2004/08/23 | 1,501 | 1,511 | 1,499 | 1,511 | 800 |
| 2004/08/20 | 1,525 | 1,525 | 1,500 | 1,501 | 1,800 |
| 2004/08/19 | 1,520 | 1,520 | 1,500 | 1,501 | 1,600 |
| 2004/08/18 | 1,520 | 1,521 | 1,486 | 1,521 | 1,000 |
| 2004/08/17 | 1,490 | 1,521 | 1,488 | 1,520 | 1,900 |
| 2004/08/16 | 1,503 | 1,525 | 1,486 | 1,486 | 2,900 |
| 2004/08/13 | 1,524 | 1,524 | 1,505 | 1,511 | 3,700 |
| 2004/08/12 | 1,535 | 1,535 | 1,525 | 1,525 | 1,400 |
| 2004/08/11 | 1,526 | 1,530 | 1,521 | 1,530 | 3,800 |
| 2004/08/10 | 1,548 | 1,548 | 1,520 | 1,526 | 1,300 |
| 2004/08/09 | 1,532 | 1,539 | 1,516 | 1,519 | 1,700 |
| 2004/08/06 | 1,530 | 1,535 | 1,516 | 1,525 | 2,100 |
| 2004/08/05 | 1,543 | 1,543 | 1,520 | 1,532 | 3,200 |
| 2004/08/04 | 1,544 | 1,544 | 1,521 | 1,540 | 3,200 |
| 2004/08/03 | 1,548 | 1,548 | 1,532 | 1,548 | 1,900 |
| 2004/08/02 | 1,550 | 1,550 | 1,530 | 1,533 | 500 |
| 2004/07/30 | 1,542 | 1,544 | 1,534 | 1,544 | 1,500 |
| 2004/07/29 | 1,525 | 1,542 | 1,525 | 1,530 | 1,900 |
| 2004/07/28 | 1,511 | 1,547 | 1,511 | 1,544 | 900 |
| 2004/07/27 | 1,550 | 1,562 | 1,510 | 1,511 | 3,800 |
| 2004/07/26 | 1,565 | 1,565 | 1,521 | 1,526 | 6,100 |
| 2004/07/23 | 1,550 | 1,550 | 1,543 | 1,550 | 2,800 |
| 2004/07/22 | 1,535 | 1,550 | 1,535 | 1,538 | 1,800 |
| 2004/07/21 | 1,570 | 1,570 | 1,540 | 1,550 | 3,600 |
| 2004/07/20 | 1,551 | 1,579 | 1,551 | 1,566 | 10,600 |
| 2004/07/16 | 1,550 | 1,550 | 1,535 | 1,550 | 2,200 |
| 2004/07/15 | 1,560 | 1,564 | 1,541 | 1,550 | 7,900 |
| 2004/07/14 | 1,536 | 1,544 | 1,535 | 1,535 | 5,700 |
| 2004/07/13 | 1,531 | 1,538 | 1,531 | 1,536 | 5,000 |
| 2004/07/12 | 1,525 | 1,530 | 1,520 | 1,530 | 3,900 |
| 2004/07/09 | 1,529 | 1,532 | 1,521 | 1,532 | 3,400 |
| 2004/07/08 | 1,545 | 1,545 | 1,530 | 1,532 | 2,800 |
| 2004/07/07 | 1,540 | 1,541 | 1,539 | 1,539 | 2,800 |
| 2004/07/06 | 1,562 | 1,564 | 1,552 | 1,557 | 4,600 |
| 2004/07/05 | 1,570 | 1,570 | 1,551 | 1,561 | 6,100 |
| 2004/07/02 | 1,570 | 1,570 | 1,561 | 1,563 | 2,300 |
| 2004/07/01 | 1,575 | 1,575 | 1,568 | 1,575 | 2,600 |
| 2004/06/30 | 1,585 | 1,585 | 1,567 | 1,575 | 4,700 |
| 2004/06/29 | 1,583 | 1,584 | 1,566 | 1,583 | 3,700 |
| 2004/06/28 | 1,580 | 1,580 | 1,564 | 1,576 | 5,600 |
| 2004/06/25 | 1,530 | 1,560 | 1,530 | 1,560 | 2,600 |
| 2004/06/24 | 1,550 | 1,550 | 1,540 | 1,540 | 3,900 |
| 2004/06/23 | 1,549 | 1,549 | 1,526 | 1,549 | 5,000 |
| 2004/06/22 | 1,531 | 1,549 | 1,531 | 1,549 | 1,600 |
| 2004/06/21 | 1,528 | 1,573 | 1,524 | 1,552 | 4,400 |
| 2004/06/18 | 1,520 | 1,550 | 1,520 | 1,529 | 5,000 |
| 2004/06/17 | 1,565 | 1,565 | 1,538 | 1,539 | 1,600 |
| 2004/06/16 | 1,531 | 1,565 | 1,531 | 1,558 | 6,400 |
| 2004/06/15 | 1,570 | 1,570 | 1,531 | 1,531 | 3,200 |
| 2004/06/14 | 1,568 | 1,585 | 1,560 | 1,560 | 2,300 |
| 2004/06/11 | 1,572 | 1,572 | 1,563 | 1,569 | 15,400 |
| 2004/06/10 | 1,499 | 1,545 | 1,493 | 1,545 | 14,800 |
| 2004/06/09 | 1,500 | 1,500 | 1,491 | 1,493 | 1,900 |
| 2004/06/08 | 1,500 | 1,500 | 1,496 | 1,496 | 4,600 |
| 2004/06/07 | 1,500 | 1,500 | 1,490 | 1,495 | 10,200 |
| 2004/06/04 | 1,522 | 1,528 | 1,500 | 1,515 | 10,900 |
| 2004/06/03 | 1,570 | 1,570 | 1,533 | 1,533 | 5,600 |
| 2004/06/02 | 1,564 | 1,575 | 1,563 | 1,565 | 3,100 |
| 2004/06/01 | 1,565 | 1,565 | 1,542 | 1,564 | 2,200 |
| 2004/05/31 | 1,539 | 1,580 | 1,539 | 1,579 | 5,100 |
| 2004/05/28 | 1,571 | 1,600 | 1,570 | 1,599 | 2,500 |
| 2004/05/27 | 1,560 | 1,578 | 1,560 | 1,560 | 3,000 |
| 2004/05/26 | 1,620 | 1,620 | 1,565 | 1,565 | 8,200 |
| 2004/05/25 | 1,570 | 1,570 | 1,550 | 1,560 | 3,400 |
| 2004/05/24 | 1,571 | 1,589 | 1,570 | 1,577 | 3,600 |
| 2004/05/21 | 1,550 | 1,588 | 1,540 | 1,570 | 16,800 |
| 2004/05/20 | 1,590 | 1,590 | 1,510 | 1,563 | 8,300 |
| 2004/05/19 | 1,500 | 1,685 | 1,500 | 1,590 | 15,500 |
| 2004/05/18 | 1,437 | 1,497 | 1,426 | 1,485 | 11,400 |
| 2004/05/17 | 1,465 | 1,475 | 1,302 | 1,306 | 21,700 |
| 2004/05/14 | 1,456 | 1,475 | 1,456 | 1,475 | 9,600 |
| 2004/05/13 | 1,524 | 1,524 | 1,452 | 1,455 | 34,600 |
| 2004/05/12 | 1,600 | 1,619 | 1,506 | 1,524 | 45,900 |
| 2004/05/11 | 1,550 | 1,690 | 1,550 | 1,630 | 26,800 |
| 2004/05/10 | 1,732 | 1,732 | 1,700 | 1,700 | 18,600 |
| 2004/05/07 | 1,734 | 1,735 | 1,710 | 1,728 | 7,000 |
| 2004/05/06 | 1,732 | 1,737 | 1,725 | 1,736 | 9,300 |
| 2004/04/30 | 1,740 | 1,740 | 1,701 | 1,713 | 12,500 |
| 2004/04/28 | 1,720 | 1,744 | 1,720 | 1,738 | 20,300 |
| 2004/04/27 | 1,742 | 1,742 | 1,711 | 1,712 | 4,400 |
| 2004/04/26 | 1,750 | 1,750 | 1,740 | 1,747 | 16,700 |
| 2004/04/23 | 1,742 | 1,747 | 1,730 | 1,737 | 20,100 |
| 2004/04/22 | 1,739 | 1,742 | 1,730 | 1,737 | 26,400 |
| 2004/04/21 | 1,740 | 1,755 | 1,730 | 1,739 | 99,900 |
| 2004/04/20 | 1,605 | 1,740 | 1,602 | 1,729 | 113,100 |
| 2004/04/19 | 1,602 | 1,610 | 1,602 | 1,605 | 6,000 |
| 2004/04/16 | 1,615 | 1,630 | 1,613 | 1,614 | 8,400 |
| 2004/04/15 | 1,649 | 1,649 | 1,611 | 1,611 | 9,500 |
| 2004/04/14 | 1,627 | 1,638 | 1,620 | 1,638 | 11,800 |
| 2004/04/13 | 1,640 | 1,640 | 1,625 | 1,632 | 6,500 |
| 2004/04/12 | 1,616 | 1,676 | 1,616 | 1,649 | 4,400 |
| 2004/04/09 | 1,644 | 1,655 | 1,614 | 1,616 | 5,300 |
| 2004/04/08 | 1,632 | 1,670 | 1,632 | 1,655 | 19,300 |
| 2004/04/07 | 1,630 | 1,645 | 1,620 | 1,645 | 19,800 |
| 2004/04/06 | 1,629 | 1,630 | 1,613 | 1,623 | 13,700 |
| 2004/04/05 | 1,580 | 1,628 | 1,575 | 1,621 | 18,900 |
| 2004/04/02 | 1,600 | 1,610 | 1,555 | 1,590 | 16,500 |
| 2004/04/01 | 1,605 | 1,635 | 1,600 | 1,621 | 11,400 |
| 2004/03/31 | 1,660 | 1,663 | 1,640 | 1,658 | 10,000 |
| 2004/03/30 | 1,665 | 1,665 | 1,650 | 1,665 | 7,200 |
| 2004/03/29 | 1,668 | 1,668 | 1,650 | 1,664 | 12,200 |
| 2004/03/26 | 1,679 | 1,679 | 1,646 | 1,657 | 10,200 |
| 2004/03/25 | 1,680 | 1,680 | 1,668 | 1,679 | 16,200 |
| 2004/03/24 | 1,670 | 1,680 | 1,661 | 1,674 | 13,700 |
| 2004/03/23 | 1,670 | 1,680 | 1,641 | 1,679 | 15,500 |
| 2004/03/22 | 1,680 | 1,680 | 1,665 | 1,671 | 13,200 |
| 2004/03/19 | 1,674 | 1,675 | 1,660 | 1,661 | 6,400 |
| 2004/03/18 | 1,680 | 1,680 | 1,657 | 1,675 | 13,900 |
| 2004/03/17 | 1,684 | 1,689 | 1,670 | 1,680 | 12,700 |
| 2004/03/16 | 1,651 | 1,692 | 1,650 | 1,690 | 31,700 |
| 2004/03/15 | 1,620 | 1,645 | 1,595 | 1,629 | 17,200 |
| 2004/03/12 | 1,600 | 1,605 | 1,584 | 1,593 | 24,700 |
| 2004/03/11 | 1,590 | 1,639 | 1,586 | 1,616 | 25,700 |
| 2004/03/10 | 1,586 | 1,639 | 1,586 | 1,620 | 16,800 |
| 2004/03/09 | 1,577 | 1,585 | 1,563 | 1,585 | 12,800 |
| 2004/03/08 | 1,545 | 1,645 | 1,545 | 1,577 | 42,500 |
| 2004/03/05 | 1,529 | 1,542 | 1,515 | 1,526 | 54,500 |
| 2004/03/04 | 1,470 | 1,519 | 1,465 | 1,481 | 72,500 |
| 2004/03/03 | 1,426 | 1,480 | 1,425 | 1,479 | 55,400 |
| 2004/03/02 | 1,429 | 1,429 | 1,410 | 1,416 | 67,600 |
| 2004/03/01 | 1,396 | 1,437 | 1,396 | 1,429 | 113,800 |
| 2004/02/27 | 1,430 | 1,474 | 1,420 | 1,436 | 185,900 |
| 2004/02/26 | 1,420 | 1,450 | 1,420 | 1,433 | 56,400 |
| 2004/02/25 | 1,420 | 1,420 | 1,402 | 1,420 | 32,100 |
| 2004/02/24 | 1,456 | 1,460 | 1,419 | 1,437 | 99,600 |
| 2004/02/23 | 1,469 | 1,489 | 1,451 | 1,460 | 239,800 |
| 2004/02/20 | 1,288 | 1,289 | 1,281 | 1,289 | 1,300 |
| 2004/02/19 | 1,282 | 1,288 | 1,280 | 1,288 | 7,600 |
| 2004/02/18 | 1,289 | 1,290 | 1,280 | 1,281 | 3,300 |
| 2004/02/17 | 1,289 | 1,289 | 1,276 | 1,289 | 5,300 |
| 2004/02/16 | 1,294 | 1,294 | 1,290 | 1,291 | 1,400 |
| 2004/02/13 | 1,291 | 1,291 | 1,281 | 1,281 | 2,000 |
| 2004/02/12 | 1,289 | 1,291 | 1,285 | 1,290 | 4,500 |
| 2004/02/10 | 1,295 | 1,295 | 1,275 | 1,289 | 2,900 |
| 2004/02/09 | 1,289 | 1,295 | 1,280 | 1,295 | 3,700 |
| 2004/02/06 | 1,280 | 1,290 | 1,276 | 1,290 | 2,500 |
| 2004/02/05 | 1,285 | 1,287 | 1,280 | 1,280 | 1,000 |
| 2004/02/04 | 1,280 | 1,290 | 1,275 | 1,280 | 1,700 |
| 2004/02/03 | 1,275 | 1,280 | 1,275 | 1,280 | 1,700 |
| 2004/02/02 | 1,296 | 1,297 | 1,295 | 1,297 | 1,900 |
| 2004/01/30 | 1,290 | 1,298 | 1,290 | 1,298 | 3,100 |
| 2004/01/29 | 1,298 | 1,299 | 1,291 | 1,299 | 5,100 |
| 2004/01/28 | 1,298 | 1,299 | 1,290 | 1,299 | 4,400 |
| 2004/01/27 | 1,296 | 1,298 | 1,295 | 1,298 | 1,200 |
| 2004/01/26 | 1,295 | 1,297 | 1,291 | 1,297 | 8,000 |
| 2004/01/23 | 1,299 | 1,299 | 1,290 | 1,293 | 3,800 |
| 2004/01/22 | 1,290 | 1,299 | 1,290 | 1,299 | 900 |
| 2004/01/21 | 1,290 | 1,295 | 1,290 | 1,290 | 1,600 |
| 2004/01/20 | 1,298 | 1,298 | 1,290 | 1,290 | 2,500 |
| 2004/01/19 | 1,294 | 1,297 | 1,294 | 1,295 | 1,900 |
| 2004/01/16 | 1,294 | 1,295 | 1,275 | 1,295 | 3,500 |
| 2004/01/15 | 1,295 | 1,295 | 1,280 | 1,290 | 2,900 |
| 2004/01/14 | 1,286 | 1,289 | 1,280 | 1,289 | 2,100 |
| 2004/01/13 | 1,295 | 1,295 | 1,285 | 1,285 | 2,400 |
| 2004/01/09 | 1,259 | 1,275 | 1,257 | 1,275 | 5,800 |
| 2004/01/08 | 1,250 | 1,255 | 1,240 | 1,255 | 3,000 |
| 2004/01/07 | 1,251 | 1,253 | 1,232 | 1,240 | 2,900 |
| 2004/01/06 | 1,243 | 1,250 | 1,240 | 1,250 | 1,700 |
| 2004/01/05 | 1,216 | 1,250 | 1,216 | 1,230 | 2,900 |