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 |
|---|---|---|---|---|---|
| 1984/12/28 | 331 | 335 | 331 | 335 | 423,000 |
| 1984/12/27 | 330 | 332 | 329 | 331 | 287,000 |
| 1984/12/26 | 331 | 332 | 330 | 331 | 577,000 |
| 1984/12/25 | 331 | 331 | 330 | 331 | 224,000 |
| 1984/12/24 | 331 | 332 | 330 | 331 | 258,000 |
| 1984/12/22 | 331 | 331 | 330 | 331 | 166,000 |
| 1984/12/21 | 335 | 336 | 331 | 331 | 600,000 |
| 1984/12/20 | 340 | 343 | 337 | 339 | 140,000 |
| 1984/12/19 | 344 | 345 | 340 | 340 | 356,000 |
| 1984/12/18 | 342 | 345 | 342 | 344 | 499,000 |
| 1984/12/17 | 350 | 350 | 342 | 345 | 105,000 |
| 1984/12/15 | 352 | 355 | 350 | 352 | 96,000 |
| 1984/12/14 | 350 | 355 | 348 | 350 | 213,000 |
| 1984/12/13 | 350 | 354 | 348 | 350 | 134,000 |
| 1984/12/12 | 341 | 350 | 341 | 348 | 122,000 |
| 1984/12/11 | 356 | 357 | 340 | 340 | 78,000 |
| 1984/12/10 | 360 | 360 | 355 | 355 | 68,000 |
| 1984/12/07 | 356 | 364 | 356 | 360 | 379,000 |
| 1984/12/06 | 359 | 359 | 347 | 355 | 146,000 |
| 1984/12/05 | 348 | 380 | 348 | 364 | 619,000 |
| 1984/12/04 | 347 | 350 | 347 | 347 | 241,000 |
| 1984/12/03 | 342 | 350 | 342 | 347 | 506,000 |
| 1984/12/01 | 342 | 345 | 342 | 345 | 73,000 |
| 1984/11/30 | 341 | 346 | 341 | 342 | 140,000 |
| 1984/11/29 | 340 | 343 | 340 | 341 | 199,000 |
| 1984/11/28 | 338 | 340 | 338 | 340 | 239,000 |
| 1984/11/27 | 338 | 339 | 335 | 335 | 218,000 |
| 1984/11/26 | 340 | 341 | 339 | 341 | 180,000 |
| 1984/11/24 | 344 | 344 | 342 | 342 | 20,000 |
| 1984/11/22 | 351 | 351 | 339 | 339 | 315,000 |
| 1984/11/21 | 350 | 351 | 346 | 351 | 93,000 |
| 1984/11/20 | 351 | 353 | 348 | 348 | 231,000 |
| 1984/11/19 | 355 | 356 | 353 | 353 | 56,000 |
| 1984/11/17 | 354 | 356 | 350 | 350 | 255,000 |
| 1984/11/16 | 360 | 360 | 356 | 356 | 69,000 |
| 1984/11/15 | 359 | 363 | 357 | 360 | 160,000 |
| 1984/11/14 | 366 | 367 | 356 | 358 | 297,000 |
| 1984/11/13 | 370 | 370 | 363 | 370 | 291,000 |
| 1984/11/12 | 360 | 370 | 360 | 370 | 220,000 |
| 1984/11/09 | 361 | 361 | 356 | 360 | 262,000 |
| 1984/11/08 | 360 | 365 | 356 | 356 | 205,000 |
| 1984/11/07 | 362 | 370 | 361 | 363 | 324,000 |
| 1984/11/06 | 375 | 379 | 360 | 360 | 363,000 |
| 1984/11/05 | 381 | 385 | 375 | 380 | 445,000 |
| 1984/11/02 | 378 | 390 | 375 | 386 | 1,290,000 |
| 1984/11/01 | 392 | 393 | 375 | 378 | 1,109,000 |
| 1984/10/31 | 385 | 403 | 385 | 390 | 5,759,000 |
| 1984/10/30 | 380 | 388 | 375 | 385 | 2,207,000 |
| 1984/10/29 | 370 | 384 | 361 | 380 | 874,000 |
| 1984/10/27 | 374 | 375 | 365 | 366 | 419,000 |
| 1984/10/26 | 388 | 388 | 375 | 377 | 2,333,000 |
| 1984/10/25 | 370 | 388 | 364 | 388 | 4,953,000 |
| 1984/10/24 | 369 | 371 | 363 | 368 | 2,437,000 |
| 1984/10/23 | 347 | 368 | 343 | 368 | 3,219,000 |
| 1984/10/22 | 318 | 350 | 317 | 349 | 799,000 |
| 1984/10/20 | 316 | 320 | 316 | 320 | 57,000 |
| 1984/10/19 | 315 | 316 | 315 | 316 | 114,000 |
| 1984/10/18 | 317 | 317 | 316 | 316 | 108,000 |
| 1984/10/17 | 318 | 319 | 317 | 317 | 32,000 |
| 1984/10/16 | 318 | 320 | 318 | 318 | 65,000 |
| 1984/10/15 | 320 | 320 | 318 | 318 | 34,000 |
| 1984/10/12 | 319 | 323 | 319 | 321 | 43,000 |
| 1984/10/11 | 320 | 326 | 318 | 319 | 29,000 |
| 1984/10/09 | 320 | 325 | 318 | 318 | 67,000 |
| 1984/10/08 | 319 | 325 | 319 | 322 | 48,000 |
| 1984/10/06 | 319 | 319 | 318 | 318 | 59,000 |
| 1984/10/05 | 320 | 324 | 319 | 319 | 62,000 |
| 1984/10/04 | 316 | 325 | 316 | 320 | 47,000 |
| 1984/10/03 | 316 | 320 | 315 | 320 | 96,000 |
| 1984/10/02 | 316 | 320 | 315 | 316 | 159,000 |
| 1984/10/01 | 315 | 315 | 315 | 315 | 24,000 |
| 1984/09/29 | 313 | 315 | 313 | 313 | 26,000 |
| 1984/09/28 | 318 | 318 | 312 | 312 | 144,000 |
| 1984/09/27 | 310 | 325 | 310 | 325 | 421,000 |
| 1984/09/26 | 320 | 320 | 307 | 310 | 154,000 |
| 1984/09/25 | 325 | 325 | 321 | 321 | 18,000 |
| 1984/09/22 | 320 | 325 | 320 | 321 | 43,000 |
| 1984/09/21 | 321 | 322 | 320 | 320 | 139,000 |
| 1984/09/20 | 326 | 327 | 323 | 323 | 51,000 |
| 1984/09/19 | 330 | 330 | 328 | 330 | 75,000 |
| 1984/09/18 | 330 | 330 | 330 | 330 | 62,000 |
| 1984/09/17 | 334 | 338 | 330 | 330 | 35,000 |
| 1984/09/14 | 330 | 334 | 328 | 330 | 106,000 |
| 1984/09/13 | 325 | 326 | 325 | 326 | 318,000 |
| 1984/09/12 | 325 | 329 | 325 | 326 | 82,000 |
| 1984/09/11 | 328 | 329 | 325 | 325 | 99,000 |
| 1984/09/10 | 328 | 329 | 328 | 329 | 184,000 |
| 1984/09/07 | 329 | 329 | 329 | 329 | 16,000 |
| 1984/09/06 | 334 | 334 | 328 | 328 | 96,000 |
| 1984/09/05 | 330 | 333 | 328 | 330 | 321,000 |
| 1984/09/04 | 336 | 336 | 330 | 335 | 40,000 |
| 1984/09/03 | 338 | 339 | 331 | 332 | 73,000 |
| 1984/09/01 | 340 | 340 | 336 | 338 | 71,000 |
| 1984/08/31 | 340 | 340 | 338 | 340 | 88,000 |
| 1984/08/30 | 347 | 347 | 340 | 342 | 500,000 |
| 1984/08/29 | 340 | 348 | 340 | 347 | 865,000 |
| 1984/08/28 | 331 | 335 | 330 | 335 | 265,000 |
| 1984/08/27 | 332 | 333 | 329 | 330 | 63,000 |
| 1984/08/25 | 330 | 332 | 326 | 330 | 40,000 |
| 1984/08/24 | 330 | 334 | 326 | 326 | 55,000 |
| 1984/08/23 | 330 | 333 | 323 | 323 | 149,000 |
| 1984/08/22 | 336 | 337 | 331 | 333 | 65,000 |
| 1984/08/21 | 331 | 337 | 331 | 337 | 60,000 |
| 1984/08/20 | 338 | 339 | 330 | 336 | 110,000 |
| 1984/08/18 | 334 | 340 | 334 | 340 | 331,000 |
| 1984/08/17 | 329 | 330 | 322 | 330 | 128,000 |
| 1984/08/16 | 320 | 334 | 316 | 330 | 100,000 |
| 1984/08/15 | 317 | 320 | 315 | 315 | 70,000 |
| 1984/08/14 | 320 | 320 | 319 | 320 | 59,000 |
| 1984/08/13 | 316 | 316 | 315 | 315 | 37,000 |
| 1984/08/10 | 315 | 316 | 315 | 316 | 30,000 |
| 1984/08/09 | 320 | 320 | 315 | 315 | 27,000 |
| 1984/08/08 | 317 | 320 | 317 | 317 | 189,000 |
| 1984/08/07 | 320 | 320 | 317 | 317 | 37,000 |
| 1984/08/06 | 316 | 325 | 313 | 325 | 46,000 |
| 1984/08/04 | 320 | 323 | 319 | 319 | 92,000 |
| 1984/08/03 | 320 | 321 | 320 | 321 | 36,000 |
| 1984/08/02 | 323 | 325 | 320 | 320 | 22,000 |
| 1984/08/01 | 321 | 323 | 321 | 323 | 10,000 |
| 1984/07/31 | 320 | 320 | 318 | 320 | 62,000 |
| 1984/07/30 | 323 | 323 | 307 | 307 | 113,000 |
| 1984/07/28 | 326 | 326 | 320 | 320 | 313,000 |
| 1984/07/27 | 330 | 335 | 325 | 325 | 199,000 |
| 1984/07/26 | 321 | 335 | 321 | 328 | 129,000 |
| 1984/07/25 | 320 | 320 | 317 | 319 | 18,000 |
| 1984/07/24 | 322 | 322 | 315 | 315 | 70,000 |
| 1984/07/23 | 315 | 320 | 305 | 307 | 357,000 |
| 1984/07/21 | 320 | 325 | 319 | 320 | 129,000 |
| 1984/07/20 | 340 | 345 | 323 | 330 | 494,000 |
| 1984/07/19 | 321 | 356 | 321 | 345 | 2,268,000 |
| 1984/07/18 | 317 | 320 | 317 | 320 | 30,000 |
| 1984/07/17 | 316 | 316 | 315 | 315 | 37,000 |
| 1984/07/16 | 320 | 320 | 315 | 315 | 45,000 |
| 1984/07/13 | 315 | 316 | 315 | 316 | 21,000 |
| 1984/07/12 | 315 | 316 | 315 | 316 | 51,000 |
| 1984/07/11 | 317 | 318 | 315 | 315 | 110,000 |
| 1984/07/10 | 318 | 320 | 316 | 318 | 134,000 |
| 1984/07/09 | 323 | 323 | 318 | 318 | 86,000 |
| 1984/07/07 | 318 | 325 | 317 | 318 | 138,000 |
| 1984/07/06 | 331 | 331 | 317 | 319 | 143,000 |
| 1984/07/05 | 329 | 335 | 329 | 330 | 197,000 |
| 1984/07/04 | 325 | 329 | 325 | 329 | 113,000 |
| 1984/07/03 | 325 | 325 | 325 | 325 | 62,000 |
| 1984/07/02 | 325 | 326 | 325 | 325 | 134,000 |
| 1984/06/30 | 325 | 325 | 320 | 325 | 79,000 |
| 1984/06/29 | 315 | 327 | 315 | 327 | 309,000 |
| 1984/06/28 | 319 | 319 | 315 | 315 | 41,000 |
| 1984/06/27 | 317 | 318 | 316 | 316 | 67,000 |
| 1984/06/26 | 317 | 319 | 317 | 318 | 62,000 |
| 1984/06/25 | 319 | 320 | 315 | 315 | 43,000 |
| 1984/06/23 | 316 | 320 | 316 | 320 | 17,000 |
| 1984/06/22 | 320 | 320 | 315 | 315 | 40,000 |
| 1984/06/21 | 321 | 323 | 321 | 323 | 24,000 |
| 1984/06/20 | 324 | 324 | 321 | 321 | 27,000 |
| 1984/06/19 | 325 | 325 | 321 | 325 | 123,000 |
| 1984/06/18 | 315 | 325 | 315 | 325 | 140,000 |
| 1984/06/16 | 312 | 314 | 312 | 314 | 31,000 |
| 1984/06/15 | 315 | 315 | 313 | 314 | 115,000 |
| 1984/06/14 | 316 | 318 | 315 | 315 | 43,000 |
| 1984/06/13 | 319 | 319 | 315 | 319 | 46,000 |
| 1984/06/12 | 317 | 319 | 313 | 319 | 83,000 |
| 1984/06/11 | 312 | 319 | 312 | 315 | 98,000 |
| 1984/06/08 | 312 | 312 | 311 | 312 | 193,000 |
| 1984/06/07 | 312 | 312 | 311 | 312 | 39,000 |
| 1984/06/06 | 312 | 312 | 311 | 311 | 51,000 |
| 1984/06/05 | 311 | 312 | 311 | 312 | 30,000 |
| 1984/06/04 | 310 | 312 | 306 | 312 | 54,000 |
| 1984/06/02 | 314 | 314 | 311 | 313 | 20,000 |
| 1984/06/01 | 315 | 315 | 310 | 312 | 56,000 |
| 1984/05/31 | 316 | 316 | 315 | 315 | 12,000 |
| 1984/05/30 | 317 | 317 | 316 | 316 | 50,000 |
| 1984/05/29 | 320 | 320 | 316 | 316 | 55,000 |
| 1984/05/28 | 315 | 317 | 315 | 316 | 58,000 |
| 1984/05/26 | 306 | 310 | 306 | 310 | 15,000 |
| 1984/05/25 | 305 | 310 | 305 | 306 | 105,000 |
| 1984/05/24 | 310 | 310 | 306 | 308 | 121,000 |
| 1984/05/23 | 310 | 315 | 305 | 315 | 102,000 |
| 1984/05/22 | 315 | 315 | 310 | 310 | 73,000 |
| 1984/05/21 | 315 | 320 | 315 | 320 | 39,000 |
| 1984/05/19 | 316 | 320 | 315 | 320 | 44,000 |
| 1984/05/18 | 319 | 323 | 316 | 316 | 222,000 |
| 1984/05/17 | 323 | 323 | 320 | 323 | 139,000 |
| 1984/05/16 | 323 | 323 | 320 | 321 | 54,000 |
| 1984/05/15 | 323 | 323 | 320 | 320 | 73,000 |
| 1984/05/14 | 323 | 324 | 321 | 321 | 87,000 |
| 1984/05/11 | 325 | 328 | 323 | 323 | 93,000 |
| 1984/05/10 | 325 | 325 | 323 | 325 | 115,000 |
| 1984/05/09 | 325 | 328 | 323 | 325 | 191,000 |
| 1984/05/08 | 325 | 327 | 321 | 325 | 172,000 |
| 1984/05/07 | 329 | 330 | 325 | 325 | 98,000 |
| 1984/05/04 | 329 | 329 | 323 | 325 | 154,000 |
| 1984/05/02 | 328 | 330 | 325 | 330 | 88,000 |
| 1984/05/01 | 327 | 330 | 326 | 330 | 73,000 |
| 1984/04/28 | 326 | 330 | 325 | 326 | 25,000 |
| 1984/04/27 | 326 | 330 | 325 | 326 | 53,000 |
| 1984/04/26 | 330 | 333 | 330 | 330 | 39,000 |
| 1984/04/25 | 337 | 337 | 329 | 329 | 81,000 |
| 1984/04/24 | 336 | 337 | 332 | 337 | 103,000 |
| 1984/04/23 | 337 | 337 | 335 | 337 | 173,000 |
| 1984/04/21 | 334 | 337 | 334 | 337 | 71,000 |
| 1984/04/20 | 337 | 337 | 333 | 334 | 102,000 |
| 1984/04/19 | 333 | 338 | 332 | 337 | 172,000 |
| 1984/04/18 | 335 | 335 | 331 | 332 | 47,000 |
| 1984/04/17 | 337 | 337 | 335 | 335 | 111,000 |
| 1984/04/16 | 328 | 338 | 328 | 338 | 235,000 |
| 1984/04/13 | 330 | 330 | 324 | 326 | 315,000 |
| 1984/04/12 | 330 | 330 | 325 | 327 | 165,000 |
| 1984/04/11 | 330 | 330 | 325 | 328 | 154,000 |
| 1984/04/10 | 330 | 330 | 328 | 330 | 105,000 |
| 1984/04/09 | 331 | 335 | 331 | 333 | 112,000 |
| 1984/04/07 | 329 | 335 | 329 | 331 | 91,000 |
| 1984/04/06 | 325 | 330 | 323 | 328 | 774,000 |
| 1984/04/05 | 325 | 326 | 323 | 325 | 206,000 |
| 1984/04/04 | 325 | 328 | 322 | 323 | 254,000 |
| 1984/04/03 | 328 | 329 | 325 | 325 | 116,000 |
| 1984/04/02 | 330 | 330 | 321 | 329 | 226,000 |
| 1984/03/31 | 327 | 330 | 325 | 330 | 362,000 |
| 1984/03/30 | 330 | 331 | 330 | 331 | 422,000 |
| 1984/03/29 | 328 | 331 | 327 | 331 | 204,000 |
| 1984/03/28 | 330 | 330 | 325 | 325 | 671,000 |
| 1984/03/27 | 335 | 335 | 330 | 335 | 150,000 |
| 1984/03/26 | 333 | 340 | 330 | 335 | 196,000 |
| 1984/03/24 | 324 | 331 | 322 | 331 | 163,000 |
| 1984/03/23 | 324 | 325 | 323 | 325 | 50,000 |
| 1984/03/22 | 322 | 325 | 321 | 325 | 120,000 |
| 1984/03/21 | 324 | 324 | 321 | 322 | 101,000 |
| 1984/03/19 | 322 | 324 | 321 | 324 | 71,000 |
| 1984/03/17 | 324 | 324 | 321 | 321 | 88,000 |
| 1984/03/16 | 324 | 326 | 320 | 325 | 190,000 |
| 1984/03/15 | 323 | 325 | 319 | 321 | 308,000 |
| 1984/03/14 | 328 | 328 | 318 | 325 | 256,000 |
| 1984/03/13 | 330 | 330 | 324 | 325 | 193,000 |
| 1984/03/12 | 328 | 330 | 328 | 328 | 34,000 |
| 1984/03/09 | 330 | 330 | 328 | 330 | 63,000 |
| 1984/03/08 | 328 | 330 | 328 | 330 | 97,000 |
| 1984/03/07 | 326 | 330 | 326 | 328 | 69,000 |
| 1984/03/06 | 326 | 328 | 326 | 326 | 141,000 |
| 1984/03/05 | 328 | 329 | 323 | 326 | 159,000 |
| 1984/03/03 | 328 | 330 | 327 | 328 | 76,000 |
| 1984/03/02 | 329 | 330 | 328 | 328 | 86,000 |
| 1984/03/01 | 332 | 332 | 329 | 330 | 139,000 |
| 1984/02/29 | 333 | 334 | 333 | 333 | 68,000 |
| 1984/02/28 | 335 | 335 | 333 | 333 | 76,000 |
| 1984/02/27 | 335 | 335 | 334 | 334 | 223,000 |
| 1984/02/25 | 335 | 335 | 333 | 335 | 33,000 |
| 1984/02/24 | 331 | 335 | 331 | 335 | 51,000 |
| 1984/02/23 | 335 | 335 | 330 | 335 | 274,000 |
| 1984/02/22 | 337 | 340 | 333 | 333 | 605,000 |
| 1984/02/21 | 339 | 340 | 336 | 336 | 11,000 |
| 1984/02/20 | 334 | 340 | 333 | 340 | 26,000 |
| 1984/02/18 | 338 | 340 | 331 | 331 | 34,000 |
| 1984/02/17 | 340 | 340 | 337 | 338 | 73,000 |
| 1984/02/16 | 343 | 344 | 335 | 340 | 123,000 |
| 1984/02/15 | 336 | 342 | 336 | 342 | 67,000 |
| 1984/02/14 | 331 | 331 | 331 | 331 | 37,000 |
| 1984/02/13 | 332 | 332 | 331 | 331 | 62,000 |
| 1984/02/10 | 330 | 335 | 330 | 335 | 189,000 |
| 1984/02/09 | 342 | 342 | 330 | 330 | 447,000 |
| 1984/02/08 | 336 | 345 | 336 | 340 | 60,000 |
| 1984/02/07 | 340 | 340 | 340 | 340 | 88,000 |
| 1984/02/06 | 346 | 346 | 345 | 345 | 38,000 |
| 1984/02/04 | 345 | 349 | 345 | 346 | 54,000 |
| 1984/02/03 | 346 | 346 | 345 | 345 | 82,000 |
| 1984/02/02 | 349 | 349 | 348 | 348 | 46,000 |
| 1984/02/01 | 350 | 350 | 349 | 349 | 44,000 |
| 1984/01/31 | 350 | 350 | 350 | 350 | 58,000 |
| 1984/01/30 | 359 | 359 | 351 | 351 | 77,000 |
| 1984/01/28 | 353 | 354 | 352 | 354 | 32,000 |
| 1984/01/27 | 352 | 360 | 350 | 351 | 182,000 |
| 1984/01/26 | 350 | 355 | 348 | 350 | 109,000 |
| 1984/01/25 | 351 | 355 | 348 | 348 | 185,000 |
| 1984/01/24 | 355 | 355 | 351 | 352 | 128,000 |
| 1984/01/23 | 356 | 357 | 355 | 355 | 88,000 |
| 1984/01/21 | 360 | 360 | 355 | 357 | 41,000 |
| 1984/01/20 | 355 | 359 | 355 | 355 | 96,000 |
| 1984/01/19 | 358 | 360 | 357 | 360 | 66,000 |
| 1984/01/18 | 365 | 365 | 358 | 358 | 232,000 |
| 1984/01/17 | 365 | 365 | 362 | 365 | 132,000 |
| 1984/01/13 | 365 | 370 | 364 | 369 | 131,000 |
| 1984/01/12 | 371 | 372 | 365 | 370 | 333,000 |
| 1984/01/11 | 362 | 375 | 362 | 372 | 626,000 |
| 1984/01/10 | 370 | 370 | 359 | 362 | 245,000 |
| 1984/01/09 | 381 | 383 | 370 | 370 | 528,000 |
| 1984/01/07 | 369 | 390 | 365 | 386 | 3,018,000 |
| 1984/01/06 | 353 | 364 | 353 | 364 | 1,423,000 |
| 1984/01/05 | 346 | 355 | 346 | 353 | 701,000 |
| 1984/01/04 | 337 | 337 | 332 | 336 | 166,000 |