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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,349 | 1,364 | 1,349 | 1,364 | 25,300 |
| 2013/12/27 | 1,343 | 1,350 | 1,336 | 1,349 | 21,000 |
| 2013/12/26 | 1,323 | 1,349 | 1,322 | 1,343 | 63,400 |
| 2013/12/25 | 1,350 | 1,360 | 1,350 | 1,360 | 136,500 |
| 2013/12/24 | 1,384 | 1,387 | 1,362 | 1,367 | 67,700 |
| 2013/12/20 | 1,383 | 1,385 | 1,380 | 1,380 | 30,700 |
| 2013/12/19 | 1,386 | 1,389 | 1,382 | 1,387 | 29,000 |
| 2013/12/18 | 1,381 | 1,385 | 1,373 | 1,383 | 15,300 |
| 2013/12/17 | 1,380 | 1,386 | 1,372 | 1,377 | 16,300 |
| 2013/12/16 | 1,382 | 1,388 | 1,380 | 1,380 | 14,400 |
| 2013/12/13 | 1,384 | 1,395 | 1,383 | 1,385 | 22,600 |
| 2013/12/12 | 1,390 | 1,395 | 1,385 | 1,390 | 9,500 |
| 2013/12/11 | 1,395 | 1,398 | 1,390 | 1,391 | 14,100 |
| 2013/12/10 | 1,384 | 1,396 | 1,384 | 1,392 | 9,800 |
| 2013/12/09 | 1,377 | 1,390 | 1,377 | 1,388 | 12,000 |
| 2013/12/06 | 1,375 | 1,380 | 1,371 | 1,375 | 13,900 |
| 2013/12/05 | 1,389 | 1,392 | 1,380 | 1,380 | 12,400 |
| 2013/12/04 | 1,388 | 1,389 | 1,381 | 1,381 | 18,100 |
| 2013/12/03 | 1,386 | 1,395 | 1,386 | 1,389 | 13,600 |
| 2013/12/02 | 1,379 | 1,389 | 1,372 | 1,385 | 18,100 |
| 2013/11/29 | 1,375 | 1,375 | 1,370 | 1,372 | 9,800 |
| 2013/11/28 | 1,371 | 1,375 | 1,364 | 1,372 | 13,500 |
| 2013/11/27 | 1,360 | 1,367 | 1,360 | 1,366 | 10,100 |
| 2013/11/26 | 1,357 | 1,363 | 1,356 | 1,359 | 12,100 |
| 2013/11/25 | 1,356 | 1,365 | 1,356 | 1,363 | 13,600 |
| 2013/11/22 | 1,360 | 1,360 | 1,353 | 1,355 | 15,200 |
| 2013/11/21 | 1,355 | 1,360 | 1,351 | 1,360 | 16,500 |
| 2013/11/20 | 1,350 | 1,355 | 1,347 | 1,352 | 6,000 |
| 2013/11/19 | 1,352 | 1,353 | 1,345 | 1,346 | 10,700 |
| 2013/11/18 | 1,348 | 1,352 | 1,347 | 1,350 | 17,500 |
| 2013/11/15 | 1,348 | 1,350 | 1,345 | 1,350 | 10,700 |
| 2013/11/14 | 1,348 | 1,348 | 1,343 | 1,345 | 7,200 |
| 2013/11/13 | 1,346 | 1,350 | 1,343 | 1,344 | 9,800 |
| 2013/11/12 | 1,340 | 1,345 | 1,340 | 1,345 | 9,200 |
| 2013/11/11 | 1,340 | 1,345 | 1,336 | 1,340 | 7,500 |
| 2013/11/08 | 1,341 | 1,343 | 1,336 | 1,336 | 4,200 |
| 2013/11/07 | 1,348 | 1,348 | 1,337 | 1,341 | 3,800 |
| 2013/11/06 | 1,347 | 1,349 | 1,342 | 1,344 | 6,100 |
| 2013/11/05 | 1,349 | 1,349 | 1,335 | 1,339 | 6,200 |
| 2013/11/01 | 1,340 | 1,345 | 1,336 | 1,337 | 6,500 |
| 2013/10/31 | 1,345 | 1,350 | 1,331 | 1,343 | 12,200 |
| 2013/10/30 | 1,350 | 1,350 | 1,338 | 1,345 | 11,300 |
| 2013/10/29 | 1,340 | 1,345 | 1,337 | 1,341 | 5,000 |
| 2013/10/28 | 1,340 | 1,343 | 1,335 | 1,339 | 3,900 |
| 2013/10/25 | 1,345 | 1,345 | 1,327 | 1,334 | 6,800 |
| 2013/10/24 | 1,323 | 1,345 | 1,323 | 1,343 | 8,300 |
| 2013/10/23 | 1,349 | 1,350 | 1,331 | 1,339 | 11,300 |
| 2013/10/22 | 1,350 | 1,350 | 1,344 | 1,348 | 4,500 |
| 2013/10/21 | 1,348 | 1,348 | 1,340 | 1,347 | 8,200 |
| 2013/10/18 | 1,339 | 1,344 | 1,336 | 1,342 | 8,500 |
| 2013/10/17 | 1,335 | 1,340 | 1,331 | 1,340 | 7,700 |
| 2013/10/16 | 1,333 | 1,333 | 1,326 | 1,331 | 6,500 |
| 2013/10/15 | 1,337 | 1,337 | 1,326 | 1,333 | 6,600 |
| 2013/10/11 | 1,325 | 1,335 | 1,321 | 1,330 | 8,100 |
| 2013/10/10 | 1,315 | 1,324 | 1,315 | 1,324 | 3,800 |
| 2013/10/09 | 1,312 | 1,319 | 1,298 | 1,319 | 14,900 |
| 2013/10/08 | 1,303 | 1,327 | 1,300 | 1,312 | 10,200 |
| 2013/10/07 | 1,333 | 1,333 | 1,305 | 1,313 | 9,400 |
| 2013/10/04 | 1,313 | 1,320 | 1,303 | 1,311 | 9,100 |
| 2013/10/03 | 1,330 | 1,336 | 1,321 | 1,326 | 11,300 |
| 2013/10/02 | 1,348 | 1,350 | 1,330 | 1,335 | 10,900 |
| 2013/10/01 | 1,331 | 1,346 | 1,330 | 1,345 | 17,700 |
| 2013/09/30 | 1,331 | 1,336 | 1,320 | 1,331 | 18,500 |
| 2013/09/27 | 1,331 | 1,334 | 1,325 | 1,332 | 9,700 |
| 2013/09/26 | 1,325 | 1,331 | 1,317 | 1,331 | 8,900 |
| 2013/09/25 | 1,320 | 1,326 | 1,305 | 1,324 | 12,200 |
| 2013/09/24 | 1,329 | 1,329 | 1,305 | 1,324 | 12,100 |
| 2013/09/20 | 1,326 | 1,335 | 1,289 | 1,289 | 34,000 |
| 2013/09/19 | 1,317 | 1,329 | 1,310 | 1,326 | 10,000 |
| 2013/09/18 | 1,313 | 1,320 | 1,313 | 1,314 | 10,300 |
| 2013/09/17 | 1,310 | 1,313 | 1,300 | 1,310 | 10,500 |
| 2013/09/13 | 1,309 | 1,314 | 1,295 | 1,305 | 14,400 |
| 2013/09/12 | 1,302 | 1,317 | 1,300 | 1,302 | 13,300 |
| 2013/09/11 | 1,300 | 1,304 | 1,295 | 1,302 | 10,100 |
| 2013/09/10 | 1,287 | 1,297 | 1,287 | 1,295 | 5,200 |
| 2013/09/09 | 1,293 | 1,303 | 1,276 | 1,286 | 11,600 |
| 2013/09/06 | 1,271 | 1,277 | 1,269 | 1,277 | 7,400 |
| 2013/09/05 | 1,278 | 1,278 | 1,270 | 1,275 | 7,700 |
| 2013/09/04 | 1,280 | 1,280 | 1,268 | 1,273 | 3,500 |
| 2013/09/03 | 1,270 | 1,280 | 1,268 | 1,278 | 7,100 |
| 2013/09/02 | 1,266 | 1,273 | 1,261 | 1,270 | 7,200 |
| 2013/08/30 | 1,271 | 1,275 | 1,267 | 1,268 | 7,400 |
| 2013/08/29 | 1,275 | 1,275 | 1,270 | 1,271 | 7,200 |
| 2013/08/28 | 1,280 | 1,281 | 1,275 | 1,276 | 6,200 |
| 2013/08/27 | 1,281 | 1,292 | 1,280 | 1,292 | 2,400 |
| 2013/08/26 | 1,280 | 1,297 | 1,280 | 1,286 | 4,600 |
| 2013/08/23 | 1,295 | 1,295 | 1,281 | 1,289 | 5,900 |
| 2013/08/22 | 1,283 | 1,284 | 1,273 | 1,284 | 3,500 |
| 2013/08/21 | 1,283 | 1,291 | 1,270 | 1,291 | 10,200 |
| 2013/08/20 | 1,290 | 1,294 | 1,282 | 1,282 | 8,300 |
| 2013/08/19 | 1,297 | 1,297 | 1,285 | 1,289 | 2,900 |
| 2013/08/16 | 1,288 | 1,295 | 1,285 | 1,285 | 5,700 |
| 2013/08/15 | 1,291 | 1,297 | 1,288 | 1,292 | 6,600 |
| 2013/08/14 | 1,289 | 1,290 | 1,285 | 1,289 | 4,800 |
| 2013/08/13 | 1,285 | 1,293 | 1,281 | 1,292 | 3,100 |
| 2013/08/12 | 1,298 | 1,298 | 1,280 | 1,281 | 7,500 |
| 2013/08/09 | 1,297 | 1,299 | 1,286 | 1,289 | 6,900 |
| 2013/08/08 | 1,285 | 1,302 | 1,280 | 1,282 | 13,500 |
| 2013/08/07 | 1,294 | 1,299 | 1,287 | 1,287 | 4,400 |
| 2013/08/06 | 1,293 | 1,300 | 1,289 | 1,296 | 9,500 |
| 2013/08/05 | 1,300 | 1,300 | 1,292 | 1,293 | 6,700 |
| 2013/08/02 | 1,301 | 1,301 | 1,285 | 1,300 | 12,800 |
| 2013/08/01 | 1,292 | 1,292 | 1,280 | 1,290 | 21,100 |
| 2013/07/31 | 1,310 | 1,310 | 1,292 | 1,301 | 11,300 |
| 2013/07/30 | 1,289 | 1,314 | 1,288 | 1,314 | 15,900 |
| 2013/07/29 | 1,302 | 1,302 | 1,289 | 1,289 | 14,100 |
| 2013/07/26 | 1,310 | 1,310 | 1,302 | 1,302 | 12,300 |
| 2013/07/25 | 1,315 | 1,318 | 1,309 | 1,309 | 7,700 |
| 2013/07/24 | 1,312 | 1,318 | 1,308 | 1,315 | 7,000 |
| 2013/07/23 | 1,303 | 1,315 | 1,303 | 1,312 | 7,600 |
| 2013/07/22 | 1,314 | 1,319 | 1,306 | 1,311 | 13,200 |
| 2013/07/19 | 1,324 | 1,324 | 1,310 | 1,311 | 23,400 |
| 2013/07/18 | 1,317 | 1,320 | 1,313 | 1,317 | 13,200 |
| 2013/07/17 | 1,317 | 1,320 | 1,311 | 1,315 | 13,000 |
| 2013/07/16 | 1,317 | 1,320 | 1,311 | 1,312 | 12,200 |
| 2013/07/12 | 1,317 | 1,318 | 1,311 | 1,313 | 14,900 |
| 2013/07/11 | 1,322 | 1,323 | 1,312 | 1,317 | 9,600 |
| 2013/07/10 | 1,329 | 1,334 | 1,321 | 1,324 | 14,800 |
| 2013/07/09 | 1,324 | 1,331 | 1,324 | 1,329 | 16,100 |
| 2013/07/08 | 1,329 | 1,330 | 1,316 | 1,324 | 19,300 |
| 2013/07/05 | 1,305 | 1,320 | 1,305 | 1,311 | 20,000 |
| 2013/07/04 | 1,309 | 1,310 | 1,302 | 1,306 | 11,800 |
| 2013/07/03 | 1,312 | 1,316 | 1,305 | 1,306 | 15,400 |
| 2013/07/02 | 1,323 | 1,323 | 1,305 | 1,311 | 13,400 |
| 2013/07/01 | 1,334 | 1,334 | 1,297 | 1,307 | 19,700 |
| 2013/06/28 | 1,307 | 1,330 | 1,289 | 1,304 | 18,200 |
| 2013/06/27 | 1,289 | 1,292 | 1,260 | 1,287 | 22,200 |
| 2013/06/26 | 1,325 | 1,326 | 1,283 | 1,289 | 87,200 |
| 2013/06/25 | 1,355 | 1,360 | 1,347 | 1,352 | 117,600 |
| 2013/06/24 | 1,360 | 1,385 | 1,357 | 1,370 | 50,800 |
| 2013/06/21 | 1,325 | 1,400 | 1,318 | 1,400 | 61,200 |
| 2013/06/20 | 1,338 | 1,345 | 1,328 | 1,338 | 24,600 |
| 2013/06/19 | 1,320 | 1,339 | 1,318 | 1,339 | 26,000 |
| 2013/06/18 | 1,322 | 1,326 | 1,315 | 1,319 | 13,200 |
| 2013/06/17 | 1,304 | 1,328 | 1,301 | 1,315 | 23,600 |
| 2013/06/14 | 1,340 | 1,340 | 1,297 | 1,304 | 38,800 |
| 2013/06/13 | 1,308 | 1,309 | 1,295 | 1,297 | 16,700 |
| 2013/06/12 | 1,315 | 1,315 | 1,296 | 1,310 | 20,700 |
| 2013/06/11 | 1,311 | 1,320 | 1,311 | 1,315 | 10,800 |
| 2013/06/10 | 1,300 | 1,312 | 1,299 | 1,312 | 13,400 |
| 2013/06/07 | 1,300 | 1,302 | 1,256 | 1,268 | 52,300 |
| 2013/06/06 | 1,314 | 1,321 | 1,301 | 1,301 | 32,100 |
| 2013/06/05 | 1,345 | 1,351 | 1,314 | 1,316 | 25,500 |
| 2013/06/04 | 1,310 | 1,336 | 1,301 | 1,333 | 27,400 |
| 2013/06/03 | 1,351 | 1,358 | 1,325 | 1,330 | 35,700 |
| 2013/05/31 | 1,367 | 1,369 | 1,345 | 1,352 | 15,000 |
| 2013/05/30 | 1,372 | 1,372 | 1,336 | 1,337 | 30,900 |
| 2013/05/29 | 1,379 | 1,383 | 1,362 | 1,376 | 16,200 |
| 2013/05/28 | 1,355 | 1,370 | 1,351 | 1,357 | 24,600 |
| 2013/05/27 | 1,385 | 1,387 | 1,363 | 1,373 | 25,600 |
| 2013/05/24 | 1,390 | 1,405 | 1,374 | 1,385 | 42,500 |
| 2013/05/23 | 1,455 | 1,465 | 1,400 | 1,405 | 33,500 |
| 2013/05/22 | 1,480 | 1,485 | 1,450 | 1,473 | 52,200 |
| 2013/05/21 | 1,473 | 1,481 | 1,470 | 1,478 | 60,900 |
| 2013/05/20 | 1,468 | 1,480 | 1,460 | 1,471 | 37,100 |
| 2013/05/17 | 1,432 | 1,466 | 1,427 | 1,465 | 26,000 |
| 2013/05/16 | 1,460 | 1,466 | 1,385 | 1,428 | 62,500 |
| 2013/05/15 | 1,498 | 1,498 | 1,460 | 1,464 | 56,800 |
| 2013/05/14 | 1,488 | 1,506 | 1,478 | 1,499 | 82,200 |
| 2013/05/13 | 1,450 | 1,479 | 1,440 | 1,468 | 58,000 |
| 2013/05/10 | 1,430 | 1,447 | 1,430 | 1,444 | 61,200 |
| 2013/05/09 | 1,420 | 1,430 | 1,410 | 1,417 | 89,500 |
| 2013/05/08 | 1,375 | 1,394 | 1,372 | 1,393 | 79,700 |
| 2013/05/07 | 1,349 | 1,380 | 1,340 | 1,375 | 82,000 |
| 2013/05/02 | 1,331 | 1,338 | 1,327 | 1,335 | 27,500 |
| 2013/05/01 | 1,339 | 1,340 | 1,320 | 1,329 | 52,200 |
| 2013/04/30 | 1,325 | 1,341 | 1,321 | 1,337 | 52,800 |
| 2013/04/26 | 1,327 | 1,336 | 1,322 | 1,325 | 56,000 |
| 2013/04/25 | 1,319 | 1,326 | 1,317 | 1,324 | 60,500 |
| 2013/04/24 | 1,319 | 1,324 | 1,314 | 1,318 | 68,700 |
| 2013/04/23 | 1,319 | 1,320 | 1,311 | 1,314 | 51,000 |
| 2013/04/22 | 1,310 | 1,319 | 1,310 | 1,319 | 77,400 |
| 2013/04/19 | 1,297 | 1,304 | 1,293 | 1,301 | 52,300 |
| 2013/04/18 | 1,299 | 1,305 | 1,290 | 1,298 | 95,300 |
| 2013/04/17 | 1,293 | 1,310 | 1,290 | 1,299 | 291,600 |
| 2013/04/16 | 1,292 | 1,301 | 1,291 | 1,292 | 48,200 |
| 2013/04/15 | 1,326 | 1,327 | 1,300 | 1,305 | 54,400 |
| 2013/04/12 | 1,337 | 1,346 | 1,325 | 1,330 | 60,600 |
| 2013/04/11 | 1,325 | 1,344 | 1,321 | 1,335 | 53,100 |
| 2013/04/10 | 1,300 | 1,319 | 1,297 | 1,313 | 112,400 |
| 2013/04/09 | 1,303 | 1,339 | 1,290 | 1,290 | 109,000 |
| 2013/04/08 | 1,328 | 1,339 | 1,317 | 1,329 | 22,200 |
| 2013/04/05 | 1,298 | 1,329 | 1,298 | 1,315 | 42,100 |
| 2013/04/04 | 1,291 | 1,305 | 1,277 | 1,298 | 29,400 |
| 2013/04/03 | 1,275 | 1,308 | 1,273 | 1,305 | 25,900 |
| 2013/04/02 | 1,280 | 1,292 | 1,261 | 1,270 | 44,100 |
| 2013/04/01 | 1,342 | 1,342 | 1,322 | 1,336 | 13,400 |
| 2013/03/29 | 1,336 | 1,347 | 1,336 | 1,342 | 8,000 |
| 2013/03/28 | 1,350 | 1,365 | 1,322 | 1,337 | 36,200 |
| 2013/03/27 | 1,395 | 1,395 | 1,360 | 1,366 | 30,500 |
| 2013/03/26 | 1,373 | 1,398 | 1,366 | 1,385 | 13,000 |
| 2013/03/25 | 1,395 | 1,398 | 1,380 | 1,383 | 10,000 |
| 2013/03/22 | 1,394 | 1,395 | 1,380 | 1,381 | 7,000 |
| 2013/03/21 | 1,370 | 1,393 | 1,370 | 1,383 | 12,600 |
| 2013/03/19 | 1,384 | 1,390 | 1,325 | 1,358 | 11,900 |
| 2013/03/18 | 1,384 | 1,390 | 1,381 | 1,385 | 7,500 |
| 2013/03/15 | 1,394 | 1,394 | 1,384 | 1,384 | 7,700 |
| 2013/03/14 | 1,396 | 1,396 | 1,385 | 1,385 | 6,500 |
| 2013/03/13 | 1,400 | 1,400 | 1,388 | 1,393 | 6,000 |
| 2013/03/12 | 1,399 | 1,399 | 1,387 | 1,394 | 8,400 |
| 2013/03/11 | 1,388 | 1,401 | 1,388 | 1,396 | 10,300 |
| 2013/03/08 | 1,402 | 1,420 | 1,385 | 1,389 | 23,800 |
| 2013/03/07 | 1,406 | 1,420 | 1,406 | 1,406 | 16,900 |
| 2013/03/06 | 1,396 | 1,400 | 1,385 | 1,400 | 11,300 |
| 2013/03/05 | 1,375 | 1,380 | 1,373 | 1,380 | 5,100 |
| 2013/03/04 | 1,394 | 1,405 | 1,365 | 1,373 | 24,400 |
| 2013/03/01 | 1,328 | 1,390 | 1,311 | 1,373 | 23,400 |
| 2013/02/28 | 1,305 | 1,328 | 1,305 | 1,328 | 16,000 |
| 2013/02/27 | 1,298 | 1,305 | 1,278 | 1,305 | 13,700 |
| 2013/02/26 | 1,265 | 1,300 | 1,265 | 1,277 | 5,000 |
| 2013/02/25 | 1,289 | 1,296 | 1,288 | 1,295 | 4,900 |
| 2013/02/22 | 1,284 | 1,287 | 1,275 | 1,280 | 6,300 |
| 2013/02/21 | 1,300 | 1,300 | 1,287 | 1,290 | 5,200 |
| 2013/02/20 | 1,300 | 1,303 | 1,289 | 1,300 | 6,800 |
| 2013/02/19 | 1,300 | 1,306 | 1,286 | 1,303 | 5,800 |
| 2013/02/18 | 1,276 | 1,308 | 1,276 | 1,286 | 6,000 |
| 2013/02/15 | 1,312 | 1,312 | 1,266 | 1,276 | 11,300 |
| 2013/02/14 | 1,300 | 1,329 | 1,292 | 1,312 | 17,600 |
| 2013/02/13 | 1,276 | 1,305 | 1,276 | 1,292 | 22,500 |
| 2013/02/12 | 1,260 | 1,280 | 1,260 | 1,272 | 10,000 |
| 2013/02/08 | 1,270 | 1,270 | 1,255 | 1,260 | 12,100 |
| 2013/02/07 | 1,270 | 1,270 | 1,249 | 1,262 | 15,200 |
| 2013/02/06 | 1,265 | 1,270 | 1,264 | 1,269 | 4,600 |
| 2013/02/05 | 1,280 | 1,280 | 1,265 | 1,265 | 6,900 |
| 2013/02/04 | 1,257 | 1,280 | 1,252 | 1,279 | 8,200 |
| 2013/02/01 | 1,274 | 1,279 | 1,231 | 1,264 | 13,900 |
| 2013/01/31 | 1,277 | 1,280 | 1,266 | 1,273 | 8,300 |
| 2013/01/30 | 1,283 | 1,301 | 1,260 | 1,279 | 36,000 |
| 2013/01/29 | 1,240 | 1,292 | 1,237 | 1,292 | 17,900 |
| 2013/01/28 | 1,235 | 1,237 | 1,231 | 1,234 | 9,400 |
| 2013/01/25 | 1,225 | 1,230 | 1,225 | 1,225 | 13,000 |
| 2013/01/24 | 1,227 | 1,230 | 1,221 | 1,223 | 11,000 |
| 2013/01/23 | 1,221 | 1,225 | 1,218 | 1,225 | 4,100 |
| 2013/01/22 | 1,227 | 1,227 | 1,221 | 1,223 | 4,000 |
| 2013/01/21 | 1,226 | 1,228 | 1,217 | 1,226 | 9,500 |
| 2013/01/18 | 1,227 | 1,227 | 1,220 | 1,225 | 6,100 |
| 2013/01/17 | 1,223 | 1,226 | 1,220 | 1,222 | 7,900 |
| 2013/01/16 | 1,226 | 1,227 | 1,220 | 1,226 | 10,400 |
| 2013/01/15 | 1,224 | 1,227 | 1,222 | 1,225 | 12,800 |
| 2013/01/11 | 1,230 | 1,230 | 1,222 | 1,222 | 8,700 |
| 2013/01/10 | 1,225 | 1,230 | 1,223 | 1,226 | 10,400 |
| 2013/01/09 | 1,224 | 1,227 | 1,221 | 1,223 | 7,100 |
| 2013/01/08 | 1,229 | 1,230 | 1,226 | 1,227 | 6,300 |
| 2013/01/07 | 1,231 | 1,231 | 1,224 | 1,227 | 11,100 |
| 2013/01/04 | 1,222 | 1,225 | 1,221 | 1,221 | 11,700 |