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 |
|---|---|---|---|---|---|
| 1985/12/28 | 432 | 439 | 431 | 439 | 393,000 |
| 1985/12/27 | 437 | 440 | 437 | 437 | 298,000 |
| 1985/12/26 | 437 | 444 | 437 | 440 | 336,000 |
| 1985/12/25 | 440 | 440 | 433 | 440 | 445,000 |
| 1985/12/24 | 438 | 440 | 435 | 436 | 137,000 |
| 1985/12/23 | 435 | 445 | 434 | 440 | 310,000 |
| 1985/12/21 | 438 | 445 | 435 | 436 | 89,000 |
| 1985/12/20 | 439 | 440 | 435 | 438 | 267,000 |
| 1985/12/19 | 439 | 441 | 438 | 440 | 236,000 |
| 1985/12/18 | 440 | 443 | 439 | 441 | 267,000 |
| 1985/12/17 | 445 | 445 | 439 | 440 | 208,000 |
| 1985/12/16 | 439 | 445 | 439 | 440 | 153,000 |
| 1985/12/13 | 440 | 442 | 438 | 439 | 263,000 |
| 1985/12/12 | 439 | 445 | 439 | 441 | 170,000 |
| 1985/12/11 | 439 | 450 | 438 | 439 | 173,000 |
| 1985/12/10 | 439 | 440 | 435 | 439 | 187,000 |
| 1985/12/09 | 440 | 440 | 435 | 435 | 74,000 |
| 1985/12/07 | 436 | 439 | 435 | 437 | 81,000 |
| 1985/12/06 | 439 | 440 | 435 | 439 | 490,000 |
| 1985/12/05 | 436 | 439 | 435 | 436 | 160,000 |
| 1985/12/04 | 436 | 440 | 435 | 436 | 169,000 |
| 1985/12/03 | 435 | 440 | 435 | 439 | 512,000 |
| 1985/12/02 | 437 | 443 | 435 | 440 | 213,000 |
| 1985/11/30 | 430 | 435 | 429 | 435 | 121,000 |
| 1985/11/29 | 430 | 431 | 429 | 430 | 236,000 |
| 1985/11/28 | 429 | 434 | 428 | 430 | 201,000 |
| 1985/11/27 | 430 | 435 | 426 | 429 | 485,000 |
| 1985/11/26 | 435 | 440 | 435 | 435 | 295,000 |
| 1985/11/25 | 438 | 443 | 435 | 439 | 343,000 |
| 1985/11/22 | 438 | 443 | 438 | 438 | 515,000 |
| 1985/11/21 | 441 | 443 | 440 | 440 | 256,000 |
| 1985/11/20 | 445 | 446 | 441 | 442 | 149,000 |
| 1985/11/19 | 448 | 453 | 445 | 445 | 233,000 |
| 1985/11/18 | 443 | 451 | 443 | 445 | 212,000 |
| 1985/11/16 | 442 | 446 | 440 | 443 | 230,000 |
| 1985/11/15 | 448 | 452 | 440 | 445 | 363,000 |
| 1985/11/14 | 450 | 453 | 446 | 446 | 313,000 |
| 1985/11/13 | 449 | 457 | 449 | 451 | 190,000 |
| 1985/11/12 | 455 | 459 | 448 | 449 | 109,000 |
| 1985/11/11 | 448 | 468 | 448 | 460 | 309,000 |
| 1985/11/08 | 455 | 457 | 447 | 448 | 551,000 |
| 1985/11/07 | 459 | 460 | 456 | 456 | 152,000 |
| 1985/11/06 | 466 | 469 | 455 | 460 | 512,000 |
| 1985/11/05 | 462 | 466 | 460 | 465 | 355,000 |
| 1985/11/02 | 462 | 465 | 459 | 459 | 84,000 |
| 1985/11/01 | 465 | 472 | 460 | 463 | 634,000 |
| 1985/10/31 | 475 | 479 | 465 | 465 | 306,000 |
| 1985/10/30 | 463 | 480 | 463 | 475 | 1,024,000 |
| 1985/10/29 | 456 | 468 | 456 | 459 | 310,000 |
| 1985/10/28 | 459 | 470 | 459 | 459 | 103,000 |
| 1985/10/26 | 460 | 465 | 456 | 460 | 160,000 |
| 1985/10/25 | 475 | 477 | 465 | 467 | 257,000 |
| 1985/10/24 | 475 | 478 | 470 | 470 | 208,000 |
| 1985/10/23 | 474 | 482 | 474 | 474 | 575,000 |
| 1985/10/22 | 475 | 479 | 470 | 471 | 233,000 |
| 1985/10/21 | 473 | 480 | 470 | 480 | 293,000 |
| 1985/10/19 | 461 | 470 | 461 | 464 | 127,000 |
| 1985/10/18 | 480 | 480 | 465 | 466 | 393,000 |
| 1985/10/17 | 485 | 485 | 475 | 475 | 371,000 |
| 1985/10/16 | 481 | 494 | 478 | 482 | 2,553,000 |
| 1985/10/15 | 459 | 477 | 459 | 476 | 1,103,000 |
| 1985/10/14 | 457 | 469 | 455 | 459 | 183,000 |
| 1985/10/11 | 455 | 465 | 455 | 459 | 567,000 |
| 1985/10/09 | 459 | 470 | 458 | 460 | 447,000 |
| 1985/10/08 | 460 | 464 | 455 | 460 | 350,000 |
| 1985/10/07 | 459 | 460 | 454 | 459 | 308,000 |
| 1985/10/05 | 451 | 457 | 451 | 455 | 484,000 |
| 1985/10/04 | 457 | 459 | 451 | 455 | 567,000 |
| 1985/10/03 | 465 | 465 | 452 | 456 | 399,000 |
| 1985/10/02 | 464 | 465 | 460 | 465 | 409,000 |
| 1985/10/01 | 451 | 475 | 451 | 460 | 823,000 |
| 1985/09/30 | 450 | 454 | 447 | 447 | 327,000 |
| 1985/09/28 | 452 | 452 | 446 | 450 | 244,000 |
| 1985/09/27 | 460 | 460 | 451 | 451 | 374,000 |
| 1985/09/26 | 456 | 457 | 441 | 441 | 552,000 |
| 1985/09/25 | 469 | 470 | 458 | 459 | 653,000 |
| 1985/09/24 | 470 | 475 | 469 | 469 | 394,000 |
| 1985/09/21 | 474 | 477 | 470 | 470 | 364,000 |
| 1985/09/20 | 480 | 480 | 471 | 471 | 358,000 |
| 1985/09/19 | 480 | 480 | 469 | 477 | 196,000 |
| 1985/09/18 | 472 | 478 | 468 | 470 | 417,000 |
| 1985/09/17 | 480 | 481 | 466 | 467 | 328,000 |
| 1985/09/13 | 494 | 494 | 476 | 476 | 802,000 |
| 1985/09/12 | 484 | 493 | 477 | 491 | 2,070,000 |
| 1985/09/11 | 484 | 485 | 477 | 480 | 613,000 |
| 1985/09/10 | 486 | 487 | 480 | 483 | 555,000 |
| 1985/09/09 | 477 | 484 | 475 | 484 | 350,000 |
| 1985/09/07 | 476 | 480 | 472 | 472 | 372,000 |
| 1985/09/06 | 470 | 478 | 470 | 472 | 241,000 |
| 1985/09/05 | 476 | 479 | 467 | 467 | 384,000 |
| 1985/09/04 | 481 | 482 | 471 | 471 | 721,000 |
| 1985/09/03 | 484 | 489 | 470 | 475 | 1,280,000 |
| 1985/09/02 | 479 | 483 | 477 | 482 | 377,000 |
| 1985/08/31 | 482 | 482 | 477 | 478 | 331,000 |
| 1985/08/30 | 487 | 487 | 477 | 477 | 1,239,000 |
| 1985/08/29 | 475 | 488 | 474 | 481 | 2,911,000 |
| 1985/08/28 | 470 | 479 | 470 | 471 | 711,000 |
| 1985/08/27 | 460 | 469 | 456 | 469 | 219,000 |
| 1985/08/26 | 469 | 469 | 460 | 460 | 162,000 |
| 1985/08/24 | 465 | 469 | 460 | 469 | 136,000 |
| 1985/08/23 | 471 | 471 | 465 | 465 | 520,000 |
| 1985/08/22 | 458 | 470 | 456 | 466 | 894,000 |
| 1985/08/21 | 455 | 458 | 449 | 455 | 555,000 |
| 1985/08/20 | 453 | 455 | 448 | 455 | 424,000 |
| 1985/08/19 | 459 | 459 | 451 | 454 | 81,000 |
| 1985/08/17 | 458 | 458 | 452 | 455 | 107,000 |
| 1985/08/16 | 451 | 455 | 448 | 448 | 176,000 |
| 1985/08/15 | 453 | 455 | 440 | 446 | 216,000 |
| 1985/08/14 | 457 | 458 | 444 | 451 | 167,000 |
| 1985/08/13 | 452 | 459 | 451 | 459 | 55,000 |
| 1985/08/12 | 462 | 462 | 451 | 459 | 114,000 |
| 1985/08/09 | 442 | 458 | 440 | 457 | 499,000 |
| 1985/08/08 | 436 | 444 | 431 | 432 | 194,000 |
| 1985/08/07 | 444 | 445 | 435 | 437 | 499,000 |
| 1985/08/06 | 450 | 450 | 441 | 442 | 108,000 |
| 1985/08/05 | 451 | 455 | 450 | 451 | 43,000 |
| 1985/08/03 | 450 | 457 | 446 | 457 | 121,000 |
| 1985/08/02 | 445 | 455 | 440 | 454 | 397,000 |
| 1985/08/01 | 435 | 450 | 435 | 450 | 222,000 |
| 1985/07/31 | 445 | 445 | 432 | 435 | 255,000 |
| 1985/07/30 | 440 | 445 | 430 | 440 | 165,000 |
| 1985/07/29 | 446 | 450 | 438 | 450 | 377,000 |
| 1985/07/27 | 447 | 450 | 446 | 448 | 203,000 |
| 1985/07/26 | 450 | 458 | 446 | 446 | 589,000 |
| 1985/07/25 | 472 | 472 | 449 | 449 | 340,000 |
| 1985/07/24 | 470 | 474 | 467 | 472 | 327,000 |
| 1985/07/23 | 474 | 478 | 469 | 469 | 234,000 |
| 1985/07/22 | 461 | 469 | 460 | 469 | 109,000 |
| 1985/07/20 | 462 | 465 | 460 | 461 | 236,000 |
| 1985/07/19 | 470 | 470 | 463 | 465 | 398,000 |
| 1985/07/18 | 480 | 484 | 461 | 461 | 728,000 |
| 1985/07/17 | 480 | 480 | 466 | 480 | 486,000 |
| 1985/07/16 | 474 | 478 | 466 | 466 | 315,000 |
| 1985/07/15 | 486 | 494 | 470 | 470 | 957,000 |
| 1985/07/12 | 474 | 488 | 470 | 481 | 1,131,000 |
| 1985/07/11 | 480 | 485 | 470 | 475 | 1,323,000 |
| 1985/07/10 | 495 | 495 | 475 | 475 | 2,665,000 |
| 1985/07/09 | 474 | 497 | 470 | 490 | 5,471,000 |
| 1985/07/08 | 475 | 476 | 468 | 470 | 514,000 |
| 1985/07/06 | 473 | 479 | 471 | 471 | 497,000 |
| 1985/07/05 | 479 | 483 | 466 | 481 | 1,808,000 |
| 1985/07/04 | 487 | 492 | 476 | 481 | 3,977,000 |
| 1985/07/03 | 471 | 495 | 470 | 483 | 13,129,999 |
| 1985/07/02 | 450 | 472 | 450 | 468 | 3,243,000 |
| 1985/07/01 | 461 | 461 | 452 | 453 | 789,000 |
| 1985/06/29 | 451 | 465 | 451 | 457 | 1,382,000 |
| 1985/06/28 | 433 | 459 | 431 | 451 | 1,463,000 |
| 1985/06/27 | 433 | 436 | 427 | 431 | 179,000 |
| 1985/06/26 | 435 | 437 | 426 | 426 | 580,000 |
| 1985/06/25 | 433 | 438 | 433 | 433 | 623,000 |
| 1985/06/24 | 428 | 438 | 426 | 435 | 370,000 |
| 1985/06/22 | 437 | 439 | 425 | 425 | 292,000 |
| 1985/06/21 | 442 | 442 | 435 | 438 | 391,000 |
| 1985/06/20 | 444 | 445 | 438 | 442 | 899,000 |
| 1985/06/19 | 430 | 447 | 430 | 439 | 908,000 |
| 1985/06/18 | 420 | 425 | 417 | 421 | 226,000 |
| 1985/06/17 | 421 | 421 | 416 | 416 | 131,000 |
| 1985/06/15 | 417 | 421 | 416 | 421 | 147,000 |
| 1985/06/14 | 424 | 425 | 416 | 420 | 109,000 |
| 1985/06/13 | 426 | 430 | 419 | 425 | 246,000 |
| 1985/06/12 | 426 | 430 | 425 | 426 | 284,000 |
| 1985/06/11 | 430 | 430 | 423 | 425 | 250,000 |
| 1985/06/10 | 430 | 430 | 425 | 426 | 102,000 |
| 1985/06/07 | 426 | 427 | 423 | 425 | 482,000 |
| 1985/06/06 | 430 | 440 | 425 | 425 | 155,000 |
| 1985/06/05 | 415 | 425 | 412 | 425 | 253,000 |
| 1985/06/04 | 415 | 420 | 410 | 415 | 164,000 |
| 1985/06/03 | 434 | 434 | 418 | 420 | 190,000 |
| 1985/06/01 | 437 | 439 | 431 | 431 | 236,000 |
| 1985/05/31 | 438 | 442 | 435 | 435 | 633,000 |
| 1985/05/30 | 435 | 440 | 435 | 437 | 407,000 |
| 1985/05/29 | 435 | 440 | 431 | 432 | 643,000 |
| 1985/05/28 | 445 | 450 | 430 | 440 | 242,000 |
| 1985/05/27 | 457 | 459 | 446 | 450 | 383,000 |
| 1985/05/25 | 450 | 459 | 445 | 455 | 791,000 |
| 1985/05/24 | 440 | 449 | 439 | 449 | 967,000 |
| 1985/05/23 | 431 | 439 | 430 | 438 | 735,000 |
| 1985/05/22 | 432 | 434 | 425 | 426 | 334,000 |
| 1985/05/21 | 417 | 434 | 415 | 434 | 277,000 |
| 1985/05/20 | 415 | 421 | 415 | 417 | 134,000 |
| 1985/05/18 | 412 | 420 | 412 | 420 | 283,000 |
| 1985/05/17 | 422 | 425 | 402 | 412 | 371,000 |
| 1985/05/16 | 432 | 432 | 425 | 425 | 255,000 |
| 1985/05/15 | 433 | 435 | 430 | 431 | 171,000 |
| 1985/05/14 | 434 | 436 | 432 | 436 | 174,000 |
| 1985/05/13 | 435 | 439 | 432 | 434 | 97,000 |
| 1985/05/10 | 435 | 439 | 432 | 432 | 189,000 |
| 1985/05/09 | 435 | 441 | 432 | 441 | 257,000 |
| 1985/05/08 | 433 | 436 | 430 | 432 | 241,000 |
| 1985/05/07 | 435 | 439 | 430 | 436 | 207,000 |
| 1985/05/04 | 435 | 440 | 431 | 440 | 224,000 |
| 1985/05/02 | 449 | 450 | 435 | 435 | 1,221,000 |
| 1985/05/01 | 440 | 455 | 439 | 450 | 446,000 |
| 1985/04/30 | 439 | 445 | 435 | 445 | 144,000 |
| 1985/04/27 | 445 | 445 | 440 | 440 | 169,000 |
| 1985/04/26 | 444 | 450 | 434 | 439 | 951,000 |
| 1985/04/25 | 444 | 457 | 441 | 453 | 321,000 |
| 1985/04/24 | 451 | 455 | 443 | 446 | 723,000 |
| 1985/04/23 | 465 | 465 | 451 | 451 | 674,000 |
| 1985/04/22 | 460 | 468 | 458 | 466 | 482,000 |
| 1985/04/20 | 471 | 471 | 455 | 456 | 362,000 |
| 1985/04/19 | 465 | 477 | 459 | 466 | 1,365,000 |
| 1985/04/18 | 487 | 488 | 460 | 474 | 2,204,000 |
| 1985/04/17 | 452 | 485 | 452 | 482 | 3,330,000 |
| 1985/04/16 | 470 | 470 | 440 | 455 | 1,368,000 |
| 1985/04/15 | 461 | 465 | 451 | 455 | 508,000 |
| 1985/04/12 | 456 | 460 | 451 | 458 | 846,000 |
| 1985/04/11 | 465 | 467 | 451 | 451 | 1,283,000 |
| 1985/04/10 | 474 | 474 | 456 | 460 | 1,340,000 |
| 1985/04/09 | 470 | 476 | 468 | 474 | 1,429,000 |
| 1985/04/08 | 477 | 480 | 460 | 460 | 1,040,000 |
| 1985/04/06 | 484 | 489 | 480 | 482 | 1,173,000 |
| 1985/04/05 | 498 | 510 | 484 | 489 | 10,493,999 |
| 1985/04/04 | 486 | 494 | 478 | 494 | 10,447,999 |
| 1985/04/03 | 478 | 494 | 473 | 489 | 7,724,999 |
| 1985/04/02 | 475 | 485 | 468 | 473 | 9,494,999 |
| 1985/04/01 | 445 | 473 | 445 | 470 | 10,040,999 |
| 1985/03/30 | 445 | 446 | 436 | 440 | 1,465,000 |
| 1985/03/29 | 446 | 453 | 436 | 440 | 6,358,999 |
| 1985/03/28 | 420 | 444 | 416 | 436 | 4,666,000 |
| 1985/03/27 | 421 | 421 | 415 | 415 | 1,161,000 |
| 1985/03/26 | 419 | 424 | 416 | 416 | 1,075,000 |
| 1985/03/25 | 424 | 425 | 417 | 421 | 673,000 |
| 1985/03/23 | 421 | 423 | 415 | 423 | 522,000 |
| 1985/03/22 | 411 | 423 | 411 | 416 | 2,031,000 |
| 1985/03/20 | 416 | 418 | 408 | 413 | 1,330,000 |
| 1985/03/19 | 421 | 421 | 407 | 415 | 1,659,000 |
| 1985/03/18 | 428 | 428 | 420 | 421 | 1,975,000 |
| 1985/03/16 | 426 | 427 | 420 | 423 | 2,032,000 |
| 1985/03/15 | 408 | 433 | 408 | 426 | 11,942,999 |
| 1985/03/14 | 404 | 423 | 396 | 411 | 8,624,999 |
| 1985/03/13 | 391 | 404 | 386 | 404 | 4,921,000 |
| 1985/03/12 | 386 | 391 | 371 | 386 | 2,187,000 |
| 1985/03/11 | 368 | 369 | 364 | 366 | 102,000 |
| 1985/03/08 | 370 | 370 | 366 | 370 | 168,000 |
| 1985/03/07 | 376 | 376 | 368 | 372 | 184,000 |
| 1985/03/06 | 371 | 383 | 371 | 376 | 276,000 |
| 1985/03/05 | 370 | 370 | 365 | 369 | 311,000 |
| 1985/03/04 | 371 | 375 | 368 | 369 | 309,000 |
| 1985/03/02 | 371 | 379 | 370 | 370 | 153,000 |
| 1985/03/01 | 368 | 375 | 367 | 368 | 567,000 |
| 1985/02/28 | 373 | 376 | 364 | 368 | 603,000 |
| 1985/02/27 | 378 | 388 | 376 | 376 | 692,000 |
| 1985/02/26 | 392 | 392 | 376 | 376 | 1,493,000 |
| 1985/02/25 | 391 | 396 | 387 | 387 | 1,068,000 |
| 1985/02/23 | 391 | 394 | 386 | 386 | 685,000 |
| 1985/02/22 | 390 | 397 | 385 | 391 | 2,998,000 |
| 1985/02/21 | 389 | 396 | 380 | 383 | 3,741,000 |
| 1985/02/20 | 362 | 391 | 362 | 387 | 3,956,000 |
| 1985/02/19 | 363 | 364 | 356 | 357 | 584,000 |
| 1985/02/18 | 379 | 379 | 360 | 360 | 1,897,000 |
| 1985/02/16 | 368 | 373 | 365 | 373 | 384,000 |
| 1985/02/15 | 373 | 387 | 361 | 363 | 3,103,000 |
| 1985/02/14 | 349 | 378 | 347 | 374 | 2,838,000 |
| 1985/02/13 | 340 | 344 | 340 | 344 | 77,000 |
| 1985/02/12 | 340 | 340 | 340 | 340 | 29,000 |
| 1985/02/08 | 344 | 346 | 344 | 344 | 58,000 |
| 1985/02/07 | 340 | 349 | 340 | 349 | 70,000 |
| 1985/02/06 | 341 | 341 | 340 | 340 | 35,000 |
| 1985/02/05 | 347 | 348 | 344 | 344 | 35,000 |
| 1985/02/04 | 344 | 349 | 342 | 349 | 44,000 |
| 1985/02/02 | 344 | 344 | 344 | 344 | 24,000 |
| 1985/02/01 | 343 | 345 | 342 | 344 | 68,000 |
| 1985/01/31 | 346 | 350 | 342 | 342 | 216,000 |
| 1985/01/30 | 341 | 345 | 340 | 340 | 155,000 |
| 1985/01/29 | 347 | 350 | 340 | 345 | 166,000 |
| 1985/01/28 | 348 | 352 | 346 | 348 | 127,000 |
| 1985/01/26 | 346 | 350 | 346 | 348 | 113,000 |
| 1985/01/25 | 346 | 347 | 345 | 346 | 120,000 |
| 1985/01/24 | 347 | 347 | 340 | 341 | 53,000 |
| 1985/01/23 | 336 | 340 | 332 | 336 | 82,000 |
| 1985/01/22 | 350 | 350 | 345 | 345 | 51,000 |
| 1985/01/21 | 352 | 355 | 346 | 347 | 258,000 |
| 1985/01/19 | 350 | 352 | 348 | 352 | 120,000 |
| 1985/01/18 | 341 | 345 | 341 | 342 | 215,000 |
| 1985/01/17 | 344 | 345 | 339 | 340 | 288,000 |
| 1985/01/16 | 330 | 345 | 330 | 345 | 990,000 |
| 1985/01/14 | 334 | 334 | 328 | 329 | 289,000 |
| 1985/01/11 | 333 | 334 | 330 | 333 | 423,000 |
| 1985/01/10 | 337 | 340 | 330 | 333 | 1,070,000 |
| 1985/01/09 | 340 | 342 | 334 | 334 | 1,739,000 |
| 1985/01/08 | 341 | 342 | 341 | 341 | 92,000 |
| 1985/01/07 | 334 | 349 | 333 | 349 | 48,000 |
| 1985/01/05 | 334 | 335 | 334 | 335 | 5,000 |
| 1985/01/04 | 335 | 335 | 333 | 335 | 12,000 |