荏原(6361)の株価時系列情報
荏原(6361)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 331 | 331 | 330 | 330 | 110,000 |
| 1983/12/27 | 337 | 337 | 328 | 331 | 267,000 |
| 1983/12/26 | 333 | 333 | 331 | 333 | 67,000 |
| 1983/12/24 | 338 | 338 | 334 | 336 | 110,000 |
| 1983/12/23 | 328 | 339 | 327 | 339 | 169,000 |
| 1983/12/22 | 330 | 330 | 326 | 326 | 45,000 |
| 1983/12/21 | 328 | 328 | 326 | 328 | 105,000 |
| 1983/12/20 | 328 | 330 | 327 | 327 | 263,000 |
| 1983/12/19 | 326 | 328 | 326 | 326 | 59,000 |
| 1983/12/17 | 329 | 330 | 326 | 330 | 42,000 |
| 1983/12/16 | 325 | 330 | 324 | 326 | 165,000 |
| 1983/12/15 | 322 | 324 | 321 | 324 | 55,000 |
| 1983/12/14 | 321 | 324 | 320 | 324 | 81,000 |
| 1983/12/13 | 322 | 325 | 321 | 321 | 93,000 |
| 1983/12/12 | 322 | 322 | 321 | 322 | 98,000 |
| 1983/12/09 | 321 | 324 | 321 | 322 | 90,000 |
| 1983/12/08 | 325 | 325 | 323 | 323 | 58,000 |
| 1983/12/07 | 326 | 328 | 325 | 325 | 140,000 |
| 1983/12/06 | 329 | 329 | 325 | 328 | 61,000 |
| 1983/12/05 | 333 | 333 | 330 | 330 | 54,000 |
| 1983/12/03 | 339 | 340 | 337 | 337 | 94,000 |
| 1983/12/02 | 331 | 339 | 331 | 339 | 321,000 |
| 1983/12/01 | 330 | 330 | 330 | 330 | 148,000 |
| 1983/11/30 | 328 | 330 | 328 | 330 | 35,000 |
| 1983/11/29 | 326 | 330 | 326 | 328 | 46,000 |
| 1983/11/28 | 330 | 330 | 325 | 325 | 102,000 |
| 1983/11/26 | 325 | 325 | 325 | 325 | 9,000 |
| 1983/11/25 | 335 | 335 | 330 | 330 | 78,000 |
| 1983/11/24 | 333 | 335 | 333 | 333 | 73,000 |
| 1983/11/22 | 333 | 333 | 333 | 333 | 59,000 |
| 1983/11/21 | 333 | 335 | 333 | 334 | 40,000 |
| 1983/11/19 | 333 | 335 | 333 | 335 | 48,000 |
| 1983/11/18 | 333 | 335 | 333 | 335 | 135,000 |
| 1983/11/17 | 333 | 334 | 333 | 334 | 159,000 |
| 1983/11/16 | 331 | 332 | 331 | 332 | 112,000 |
| 1983/11/15 | 331 | 334 | 331 | 331 | 114,000 |
| 1983/11/14 | 331 | 334 | 331 | 331 | 77,000 |
| 1983/11/11 | 331 | 332 | 331 | 331 | 83,000 |
| 1983/11/10 | 331 | 334 | 331 | 331 | 48,000 |
| 1983/11/09 | 331 | 331 | 331 | 331 | 64,000 |
| 1983/11/08 | 331 | 331 | 331 | 331 | 49,000 |
| 1983/11/07 | 329 | 333 | 329 | 331 | 86,000 |
| 1983/11/05 | 328 | 334 | 328 | 328 | 324,000 |
| 1983/11/04 | 330 | 334 | 328 | 328 | 62,000 |
| 1983/11/02 | 330 | 330 | 330 | 330 | 40,000 |
| 1983/11/01 | 334 | 335 | 330 | 330 | 41,000 |
| 1983/10/31 | 330 | 330 | 330 | 330 | 20,000 |
| 1983/10/29 | 330 | 330 | 330 | 330 | 30,000 |
| 1983/10/28 | 332 | 334 | 330 | 330 | 38,000 |
| 1983/10/27 | 331 | 333 | 330 | 330 | 90,000 |
| 1983/10/26 | 331 | 332 | 331 | 331 | 66,000 |
| 1983/10/25 | 334 | 335 | 334 | 335 | 76,000 |
| 1983/10/24 | 331 | 334 | 331 | 331 | 60,000 |
| 1983/10/22 | 331 | 334 | 331 | 332 | 20,000 |
| 1983/10/21 | 335 | 335 | 332 | 334 | 98,000 |
| 1983/10/20 | 334 | 334 | 332 | 334 | 70,000 |
| 1983/10/19 | 334 | 334 | 331 | 333 | 89,000 |
| 1983/10/18 | 332 | 334 | 330 | 330 | 143,000 |
| 1983/10/17 | 326 | 330 | 326 | 330 | 68,000 |
| 1983/10/15 | 324 | 326 | 324 | 324 | 27,000 |
| 1983/10/14 | 324 | 326 | 323 | 323 | 74,000 |
| 1983/10/13 | 325 | 330 | 324 | 324 | 49,000 |
| 1983/10/12 | 322 | 326 | 322 | 323 | 68,000 |
| 1983/10/11 | 324 | 324 | 323 | 323 | 67,000 |
| 1983/10/07 | 325 | 325 | 322 | 325 | 100,000 |
| 1983/10/06 | 324 | 328 | 324 | 325 | 82,000 |
| 1983/10/05 | 323 | 324 | 322 | 322 | 94,000 |
| 1983/10/04 | 325 | 333 | 323 | 324 | 60,000 |
| 1983/10/03 | 325 | 326 | 323 | 326 | 63,000 |
| 1983/10/01 | 320 | 323 | 320 | 322 | 34,000 |
| 1983/09/30 | 318 | 326 | 318 | 318 | 263,000 |
| 1983/09/29 | 330 | 330 | 328 | 328 | 63,000 |
| 1983/09/28 | 328 | 329 | 327 | 327 | 64,000 |
| 1983/09/27 | 328 | 329 | 328 | 329 | 73,000 |
| 1983/09/26 | 323 | 327 | 323 | 327 | 67,000 |
| 1983/09/24 | 323 | 325 | 323 | 323 | 30,000 |
| 1983/09/22 | 324 | 325 | 321 | 325 | 61,000 |
| 1983/09/21 | 325 | 325 | 324 | 324 | 52,000 |
| 1983/09/20 | 324 | 325 | 321 | 325 | 59,000 |
| 1983/09/19 | 320 | 325 | 317 | 321 | 33,000 |
| 1983/09/17 | 318 | 319 | 316 | 317 | 116,000 |
| 1983/09/16 | 318 | 320 | 315 | 318 | 467,000 |
| 1983/09/14 | 323 | 324 | 316 | 318 | 672,000 |
| 1983/09/13 | 325 | 330 | 324 | 324 | 137,000 |
| 1983/09/12 | 328 | 328 | 327 | 327 | 94,000 |
| 1983/09/09 | 331 | 336 | 329 | 330 | 118,000 |
| 1983/09/08 | 332 | 339 | 329 | 330 | 134,000 |
| 1983/09/07 | 332 | 337 | 328 | 336 | 144,000 |
| 1983/09/06 | 340 | 340 | 328 | 335 | 196,000 |
| 1983/09/05 | 342 | 345 | 340 | 342 | 348,000 |
| 1983/09/03 | 340 | 345 | 340 | 340 | 442,000 |
| 1983/09/02 | 330 | 331 | 330 | 330 | 168,000 |
| 1983/09/01 | 323 | 325 | 323 | 325 | 109,000 |
| 1983/08/31 | 324 | 325 | 320 | 325 | 253,000 |
| 1983/08/30 | 327 | 327 | 324 | 325 | 194,000 |
| 1983/08/29 | 327 | 328 | 327 | 328 | 193,000 |
| 1983/08/27 | 328 | 328 | 327 | 328 | 113,000 |
| 1983/08/26 | 330 | 331 | 328 | 328 | 117,000 |
| 1983/08/25 | 334 | 335 | 332 | 332 | 97,000 |
| 1983/08/24 | 336 | 336 | 333 | 333 | 54,000 |
| 1983/08/23 | 336 | 338 | 332 | 338 | 68,000 |
| 1983/08/22 | 335 | 339 | 334 | 334 | 374,000 |
| 1983/08/20 | 339 | 340 | 335 | 336 | 136,000 |
| 1983/08/19 | 340 | 341 | 336 | 340 | 300,000 |
| 1983/08/18 | 329 | 344 | 329 | 342 | 888,000 |
| 1983/08/17 | 329 | 329 | 328 | 329 | 833,000 |
| 1983/08/16 | 332 | 332 | 329 | 329 | 146,000 |
| 1983/08/15 | 332 | 337 | 331 | 333 | 245,000 |
| 1983/08/12 | 332 | 333 | 330 | 331 | 147,000 |
| 1983/08/11 | 328 | 332 | 328 | 332 | 270,000 |
| 1983/08/10 | 328 | 330 | 328 | 328 | 251,000 |
| 1983/08/09 | 328 | 335 | 327 | 328 | 280,000 |
| 1983/08/08 | 330 | 330 | 327 | 327 | 164,000 |
| 1983/08/06 | 330 | 333 | 329 | 332 | 440,000 |
| 1983/08/05 | 329 | 332 | 329 | 330 | 161,000 |
| 1983/08/04 | 330 | 330 | 325 | 329 | 170,000 |
| 1983/08/03 | 331 | 333 | 328 | 333 | 121,000 |
| 1983/08/02 | 330 | 333 | 330 | 333 | 40,000 |
| 1983/08/01 | 333 | 335 | 330 | 330 | 37,000 |
| 1983/07/29 | 332 | 333 | 330 | 330 | 35,000 |
| 1983/07/28 | 331 | 331 | 325 | 325 | 128,000 |
| 1983/07/27 | 337 | 337 | 331 | 332 | 153,000 |
| 1983/07/26 | 340 | 340 | 335 | 338 | 70,000 |
| 1983/07/25 | 331 | 337 | 330 | 335 | 153,000 |
| 1983/07/23 | 323 | 326 | 323 | 326 | 36,000 |
| 1983/07/22 | 320 | 320 | 315 | 318 | 138,000 |
| 1983/07/21 | 318 | 320 | 312 | 320 | 582,000 |
| 1983/07/20 | 320 | 325 | 318 | 318 | 289,000 |
| 1983/07/19 | 322 | 322 | 320 | 321 | 553,000 |
| 1983/07/18 | 322 | 325 | 322 | 322 | 330,000 |
| 1983/07/15 | 320 | 324 | 320 | 320 | 637,000 |
| 1983/07/14 | 323 | 325 | 320 | 320 | 430,000 |
| 1983/07/13 | 330 | 330 | 324 | 324 | 279,000 |
| 1983/07/12 | 325 | 335 | 324 | 331 | 350,000 |
| 1983/07/11 | 326 | 330 | 325 | 325 | 161,000 |
| 1983/07/09 | 325 | 335 | 324 | 335 | 127,000 |
| 1983/07/08 | 325 | 330 | 324 | 325 | 402,000 |
| 1983/07/07 | 324 | 327 | 323 | 325 | 126,000 |
| 1983/07/06 | 322 | 324 | 322 | 324 | 177,000 |
| 1983/07/05 | 323 | 324 | 321 | 322 | 222,000 |
| 1983/07/04 | 327 | 327 | 324 | 324 | 148,000 |
| 1983/07/02 | 325 | 330 | 325 | 330 | 34,000 |
| 1983/07/01 | 321 | 326 | 320 | 326 | 421,000 |
| 1983/06/30 | 323 | 329 | 323 | 323 | 221,000 |
| 1983/06/29 | 322 | 327 | 322 | 326 | 183,000 |
| 1983/06/28 | 325 | 326 | 323 | 324 | 237,000 |
| 1983/06/27 | 327 | 327 | 326 | 326 | 130,000 |
| 1983/06/25 | 326 | 330 | 325 | 328 | 100,000 |
| 1983/06/24 | 324 | 329 | 323 | 327 | 129,000 |
| 1983/06/23 | 325 | 325 | 323 | 325 | 216,000 |
| 1983/06/22 | 328 | 328 | 325 | 325 | 185,000 |
| 1983/06/21 | 330 | 330 | 328 | 329 | 515,000 |
| 1983/06/20 | 331 | 331 | 328 | 330 | 311,000 |
| 1983/06/17 | 335 | 340 | 333 | 333 | 261,000 |
| 1983/06/16 | 335 | 337 | 332 | 335 | 148,000 |
| 1983/06/15 | 334 | 335 | 333 | 334 | 133,000 |
| 1983/06/14 | 338 | 338 | 335 | 335 | 52,000 |
| 1983/06/13 | 350 | 350 | 338 | 338 | 99,000 |
| 1983/06/11 | 345 | 345 | 342 | 345 | 33,000 |
| 1983/06/09 | 348 | 348 | 346 | 348 | 104,000 |
| 1983/06/08 | 348 | 348 | 348 | 348 | 26,000 |
| 1983/06/07 | 348 | 349 | 348 | 348 | 172,000 |
| 1983/06/06 | 349 | 349 | 348 | 348 | 42,000 |
| 1983/06/04 | 350 | 350 | 348 | 348 | 16,000 |
| 1983/06/03 | 351 | 351 | 348 | 348 | 16,000 |
| 1983/06/02 | 356 | 356 | 350 | 350 | 135,000 |
| 1983/06/01 | 351 | 359 | 351 | 355 | 64,000 |
| 1983/05/31 | 348 | 360 | 348 | 353 | 158,000 |
| 1983/05/30 | 348 | 352 | 348 | 352 | 162,000 |
| 1983/05/28 | 348 | 349 | 348 | 348 | 57,000 |
| 1983/05/27 | 348 | 349 | 348 | 349 | 52,000 |
| 1983/05/26 | 348 | 350 | 348 | 349 | 100,000 |
| 1983/05/25 | 349 | 349 | 348 | 348 | 53,000 |
| 1983/05/24 | 348 | 350 | 346 | 349 | 49,000 |
| 1983/05/23 | 348 | 350 | 348 | 348 | 47,000 |
| 1983/05/20 | 349 | 350 | 348 | 348 | 69,000 |
| 1983/05/19 | 349 | 350 | 348 | 348 | 52,000 |
| 1983/05/18 | 348 | 348 | 343 | 345 | 182,000 |
| 1983/05/17 | 348 | 348 | 347 | 348 | 86,000 |
| 1983/05/16 | 348 | 349 | 348 | 348 | 157,000 |
| 1983/05/14 | 348 | 350 | 348 | 348 | 70,000 |
| 1983/05/13 | 348 | 352 | 348 | 348 | 125,000 |
| 1983/05/12 | 350 | 351 | 348 | 350 | 114,000 |
| 1983/05/11 | 350 | 350 | 350 | 350 | 77,000 |
| 1983/05/10 | 352 | 353 | 351 | 352 | 78,000 |
| 1983/05/09 | 350 | 353 | 350 | 353 | 102,000 |
| 1983/05/07 | 352 | 352 | 350 | 350 | 65,000 |
| 1983/05/06 | 351 | 353 | 351 | 352 | 103,000 |
| 1983/05/04 | 351 | 355 | 351 | 352 | 114,000 |
| 1983/05/02 | 350 | 355 | 350 | 352 | 139,000 |
| 1983/04/30 | 350 | 351 | 348 | 350 | 187,000 |
| 1983/04/28 | 350 | 351 | 350 | 350 | 33,000 |
| 1983/04/27 | 350 | 352 | 350 | 350 | 78,000 |
| 1983/04/26 | 348 | 352 | 348 | 349 | 71,000 |
| 1983/04/26 | 1 -> 1.05 分割 | ||||
| 1983/04/25 | 370 | 370 | 366 | 366 | 190,000 |
| 1983/04/23 | 367 | 367 | 366 | 366 | 46,000 |
| 1983/04/22 | 367 | 368 | 365 | 366 | 60,000 |
| 1983/04/21 | 363 | 370 | 363 | 368 | 150,000 |
| 1983/04/20 | 365 | 365 | 363 | 363 | 214,000 |
| 1983/04/19 | 365 | 365 | 361 | 363 | 112,000 |
| 1983/04/18 | 362 | 362 | 358 | 360 | 65,000 |
| 1983/04/15 | 358 | 363 | 357 | 358 | 290,000 |
| 1983/04/14 | 363 | 365 | 360 | 362 | 152,000 |
| 1983/04/13 | 359 | 363 | 358 | 363 | 124,000 |
| 1983/04/12 | 358 | 359 | 357 | 359 | 65,000 |
| 1983/04/11 | 357 | 359 | 357 | 357 | 54,000 |
| 1983/04/09 | 360 | 360 | 357 | 359 | 40,000 |
| 1983/04/08 | 357 | 360 | 357 | 360 | 67,000 |
| 1983/04/07 | 357 | 358 | 357 | 358 | 72,000 |
| 1983/04/06 | 359 | 360 | 357 | 359 | 147,000 |
| 1983/04/05 | 360 | 360 | 355 | 359 | 108,000 |
| 1983/04/04 | 360 | 360 | 359 | 360 | 125,000 |
| 1983/04/02 | 365 | 367 | 359 | 359 | 175,000 |
| 1983/04/01 | 361 | 365 | 361 | 363 | 96,000 |
| 1983/03/31 | 363 | 365 | 361 | 361 | 128,000 |
| 1983/03/30 | 360 | 368 | 359 | 365 | 200,000 |
| 1983/03/29 | 359 | 368 | 358 | 359 | 132,000 |
| 1983/03/28 | 356 | 360 | 356 | 358 | 48,000 |
| 1983/03/26 | 348 | 360 | 348 | 360 | 40,000 |
| 1983/03/25 | 347 | 351 | 347 | 348 | 62,000 |
| 1983/03/24 | 350 | 350 | 346 | 350 | 114,000 |
| 1983/03/23 | 341 | 350 | 341 | 350 | 160,000 |
| 1983/03/22 | 344 | 348 | 340 | 345 | 159,000 |
| 1983/03/18 | 345 | 345 | 342 | 345 | 49,000 |
| 1983/03/17 | 341 | 343 | 340 | 341 | 134,000 |
| 1983/03/16 | 340 | 345 | 340 | 343 | 68,000 |
| 1983/03/15 | 341 | 341 | 340 | 340 | 143,000 |
| 1983/03/14 | 342 | 342 | 341 | 341 | 107,000 |
| 1983/03/12 | 342 | 344 | 341 | 341 | 225,000 |
| 1983/03/11 | 342 | 345 | 340 | 342 | 403,000 |
| 1983/03/10 | 343 | 344 | 343 | 343 | 97,000 |
| 1983/03/09 | 342 | 343 | 342 | 342 | 42,000 |
| 1983/03/08 | 342 | 344 | 342 | 342 | 106,000 |
| 1983/03/07 | 343 | 345 | 342 | 342 | 61,000 |
| 1983/03/05 | 340 | 344 | 340 | 343 | 34,000 |
| 1983/03/04 | 345 | 345 | 342 | 344 | 67,000 |
| 1983/03/03 | 343 | 348 | 342 | 344 | 25,000 |
| 1983/03/02 | 345 | 345 | 340 | 342 | 570,000 |
| 1983/03/01 | 345 | 348 | 345 | 345 | 157,000 |
| 1983/02/28 | 345 | 347 | 343 | 345 | 175,000 |
| 1983/02/26 | 342 | 348 | 342 | 343 | 103,000 |
| 1983/02/25 | 342 | 346 | 342 | 343 | 69,000 |
| 1983/02/24 | 342 | 346 | 342 | 346 | 50,000 |
| 1983/02/23 | 345 | 345 | 342 | 342 | 71,000 |
| 1983/02/22 | 346 | 348 | 345 | 345 | 108,000 |
| 1983/02/21 | 346 | 346 | 346 | 346 | 99,000 |
| 1983/02/18 | 346 | 346 | 346 | 346 | 14,000 |
| 1983/02/17 | 346 | 348 | 346 | 346 | 25,000 |
| 1983/02/16 | 348 | 348 | 346 | 348 | 66,000 |
| 1983/02/15 | 346 | 347 | 346 | 346 | 67,000 |
| 1983/02/14 | 346 | 348 | 346 | 346 | 107,000 |
| 1983/02/12 | 345 | 350 | 345 | 346 | 33,000 |
| 1983/02/10 | 350 | 350 | 345 | 345 | 158,000 |
| 1983/02/09 | 345 | 350 | 345 | 350 | 98,000 |
| 1983/02/08 | 345 | 350 | 345 | 345 | 51,000 |
| 1983/02/07 | 345 | 345 | 345 | 345 | 27,000 |
| 1983/02/05 | 346 | 346 | 345 | 345 | 30,000 |
| 1983/02/04 | 347 | 350 | 347 | 347 | 33,000 |
| 1983/02/03 | 350 | 350 | 347 | 347 | 24,000 |
| 1983/02/02 | 347 | 350 | 346 | 350 | 89,000 |
| 1983/02/01 | 350 | 350 | 346 | 350 | 117,000 |
| 1983/01/31 | 345 | 350 | 345 | 346 | 75,000 |
| 1983/01/29 | 345 | 345 | 345 | 345 | 80,000 |
| 1983/01/28 | 350 | 350 | 347 | 347 | 82,000 |
| 1983/01/27 | 347 | 350 | 347 | 350 | 91,000 |
| 1983/01/26 | 346 | 346 | 345 | 346 | 122,000 |
| 1983/01/25 | 346 | 349 | 346 | 346 | 51,000 |
| 1983/01/24 | 349 | 350 | 345 | 346 | 22,000 |
| 1983/01/22 | 346 | 350 | 345 | 350 | 49,000 |
| 1983/01/21 | 345 | 346 | 345 | 346 | 64,000 |
| 1983/01/20 | 345 | 346 | 345 | 345 | 154,000 |
| 1983/01/19 | 345 | 348 | 343 | 346 | 93,000 |
| 1983/01/18 | 343 | 345 | 343 | 345 | 205,000 |
| 1983/01/17 | 345 | 345 | 343 | 345 | 115,000 |
| 1983/01/14 | 350 | 350 | 342 | 342 | 148,000 |
| 1983/01/13 | 350 | 353 | 349 | 350 | 92,000 |
| 1983/01/12 | 352 | 354 | 351 | 351 | 97,000 |
| 1983/01/11 | 352 | 354 | 352 | 352 | 82,000 |
| 1983/01/10 | 352 | 355 | 352 | 353 | 139,000 |
| 1983/01/08 | 350 | 350 | 349 | 350 | 76,000 |
| 1983/01/07 | 350 | 350 | 348 | 350 | 106,000 |
| 1983/01/06 | 351 | 352 | 349 | 350 | 105,000 |
| 1983/01/05 | 352 | 352 | 350 | 350 | 77,000 |
| 1983/01/04 | 352 | 352 | 350 | 352 | 44,000 |