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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,110 | 1,130 | 1,100 | 1,120 | 11,131,000 |
| 1988/12/27 | 1,050 | 1,110 | 1,040 | 1,100 | 7,555,000 |
| 1988/12/26 | 1,010 | 1,040 | 1,000 | 1,040 | 1,293,000 |
| 1988/12/24 | 1,040 | 1,050 | 1,020 | 1,030 | 430,000 |
| 1988/12/23 | 1,030 | 1,040 | 1,020 | 1,040 | 546,000 |
| 1988/12/22 | 1,040 | 1,040 | 1,010 | 1,020 | 528,000 |
| 1988/12/21 | 1,020 | 1,040 | 1,020 | 1,040 | 953,000 |
| 1988/12/20 | 1,000 | 1,020 | 1,000 | 1,020 | 502,000 |
| 1988/12/19 | 1,000 | 1,020 | 1,000 | 1,000 | 410,000 |
| 1988/12/16 | 1,020 | 1,020 | 1,000 | 1,000 | 576,000 |
| 1988/12/15 | 1,010 | 1,020 | 1,010 | 1,010 | 213,000 |
| 1988/12/14 | 1,010 | 1,020 | 1,010 | 1,010 | 304,000 |
| 1988/12/13 | 1,020 | 1,030 | 1,010 | 1,010 | 282,000 |
| 1988/12/12 | 1,030 | 1,040 | 1,010 | 1,040 | 367,000 |
| 1988/12/09 | 1,020 | 1,030 | 1,010 | 1,020 | 537,000 |
| 1988/12/08 | 1,030 | 1,040 | 1,020 | 1,030 | 679,000 |
| 1988/12/07 | 1,040 | 1,050 | 1,030 | 1,030 | 627,000 |
| 1988/12/06 | 1,050 | 1,050 | 1,030 | 1,040 | 551,000 |
| 1988/12/05 | 1,040 | 1,050 | 1,030 | 1,040 | 289,000 |
| 1988/12/03 | 1,050 | 1,060 | 1,040 | 1,050 | 307,000 |
| 1988/12/02 | 1,060 | 1,060 | 1,050 | 1,050 | 379,000 |
| 1988/12/01 | 1,050 | 1,080 | 1,040 | 1,050 | 1,306,000 |
| 1988/11/30 | 1,040 | 1,050 | 1,030 | 1,040 | 623,000 |
| 1988/11/29 | 1,030 | 1,050 | 1,030 | 1,030 | 294,000 |
| 1988/11/28 | 1,060 | 1,070 | 1,040 | 1,040 | 681,000 |
| 1988/11/26 | 1,080 | 1,080 | 1,050 | 1,060 | 1,095,000 |
| 1988/11/25 | 1,070 | 1,100 | 1,060 | 1,070 | 4,779,000 |
| 1988/11/24 | 1,040 | 1,070 | 1,040 | 1,050 | 1,163,000 |
| 1988/11/22 | 1,050 | 1,050 | 1,030 | 1,030 | 1,261,000 |
| 1988/11/21 | 1,040 | 1,060 | 1,040 | 1,040 | 1,748,000 |
| 1988/11/18 | 1,040 | 1,060 | 1,040 | 1,040 | 1,012,000 |
| 1988/11/17 | 1,070 | 1,080 | 1,030 | 1,060 | 2,748,000 |
| 1988/11/16 | 1,100 | 1,110 | 1,060 | 1,070 | 6,623,000 |
| 1988/11/15 | 1,030 | 1,120 | 1,020 | 1,080 | 9,464,000 |
| 1988/11/14 | 1,030 | 1,040 | 1,020 | 1,040 | 1,093,000 |
| 1988/11/11 | 1,050 | 1,050 | 1,020 | 1,040 | 2,386,000 |
| 1988/11/10 | 1,070 | 1,070 | 1,040 | 1,040 | 2,577,000 |
| 1988/11/09 | 1,040 | 1,090 | 1,030 | 1,060 | 16,738,000 |
| 1988/11/08 | 985 | 1,020 | 985 | 1,010 | 3,017,000 |
| 1988/11/07 | 1,000 | 1,000 | 992 | 1,000 | 648,000 |
| 1988/11/05 | 997 | 1,000 | 990 | 1,000 | 1,025,000 |
| 1988/11/04 | 1,000 | 1,010 | 993 | 1,000 | 1,448,000 |
| 1988/11/02 | 987 | 1,020 | 985 | 990 | 5,617,000 |
| 1988/11/01 | 989 | 1,010 | 980 | 990 | 2,327,000 |
| 1988/10/31 | 1,000 | 1,020 | 990 | 991 | 2,543,000 |
| 1988/10/29 | 965 | 1,050 | 965 | 1,020 | 6,004,000 |
| 1988/10/28 | 960 | 968 | 940 | 968 | 2,562,000 |
| 1988/10/27 | 945 | 954 | 930 | 942 | 1,302,000 |
| 1988/10/26 | 945 | 960 | 940 | 954 | 2,053,000 |
| 1988/10/25 | 938 | 949 | 931 | 945 | 2,319,000 |
| 1988/10/24 | 900 | 940 | 900 | 921 | 1,387,000 |
| 1988/10/22 | 890 | 900 | 879 | 900 | 507,000 |
| 1988/10/21 | 899 | 909 | 886 | 899 | 393,000 |
| 1988/10/20 | 889 | 910 | 889 | 909 | 496,000 |
| 1988/10/19 | 870 | 905 | 870 | 899 | 326,000 |
| 1988/10/18 | 871 | 871 | 860 | 870 | 412,000 |
| 1988/10/17 | 870 | 870 | 857 | 863 | 210,000 |
| 1988/10/14 | 855 | 859 | 845 | 850 | 363,000 |
| 1988/10/13 | 858 | 864 | 851 | 860 | 297,000 |
| 1988/10/12 | 849 | 868 | 842 | 868 | 825,000 |
| 1988/10/11 | 850 | 879 | 850 | 850 | 737,000 |
| 1988/10/07 | 850 | 860 | 840 | 849 | 310,000 |
| 1988/10/06 | 870 | 870 | 850 | 850 | 468,000 |
| 1988/10/05 | 885 | 895 | 876 | 882 | 774,000 |
| 1988/10/04 | 910 | 911 | 881 | 881 | 520,000 |
| 1988/10/03 | 929 | 930 | 918 | 920 | 515,000 |
| 1988/10/01 | 928 | 935 | 925 | 925 | 408,000 |
| 1988/09/30 | 919 | 925 | 915 | 918 | 456,000 |
| 1988/09/29 | 928 | 930 | 920 | 920 | 445,000 |
| 1988/09/28 | 910 | 920 | 905 | 918 | 610,000 |
| 1988/09/27 | 890 | 910 | 879 | 900 | 1,306,000 |
| 1988/09/27 | 1 -> 1.08 分割 | ||||
| 1988/09/26 | 956 | 982 | 940 | 982 | 1,256,000 |
| 1988/09/24 | 975 | 975 | 961 | 966 | 406,000 |
| 1988/09/22 | 999 | 999 | 970 | 970 | 573,000 |
| 1988/09/21 | 995 | 1,000 | 985 | 991 | 693,000 |
| 1988/09/20 | 1,010 | 1,010 | 981 | 999 | 686,000 |
| 1988/09/19 | 1,000 | 1,020 | 995 | 1,020 | 1,204,000 |
| 1988/09/16 | 1,000 | 1,010 | 985 | 1,000 | 1,307,000 |
| 1988/09/14 | 955 | 1,000 | 955 | 995 | 3,059,000 |
| 1988/09/13 | 960 | 960 | 940 | 945 | 1,114,000 |
| 1988/09/12 | 919 | 945 | 915 | 940 | 1,037,000 |
| 1988/09/09 | 921 | 925 | 912 | 915 | 356,000 |
| 1988/09/08 | 908 | 925 | 908 | 919 | 871,000 |
| 1988/09/07 | 902 | 910 | 902 | 905 | 386,000 |
| 1988/09/06 | 913 | 920 | 901 | 901 | 224,000 |
| 1988/09/05 | 928 | 928 | 910 | 920 | 139,000 |
| 1988/09/03 | 911 | 928 | 911 | 925 | 116,000 |
| 1988/09/02 | 905 | 915 | 905 | 905 | 108,000 |
| 1988/09/01 | 920 | 920 | 906 | 907 | 297,000 |
| 1988/08/31 | 928 | 930 | 925 | 929 | 114,000 |
| 1988/08/30 | 930 | 930 | 918 | 928 | 173,000 |
| 1988/08/29 | 921 | 930 | 916 | 920 | 226,000 |
| 1988/08/27 | 941 | 941 | 915 | 915 | 132,000 |
| 1988/08/26 | 915 | 925 | 914 | 921 | 170,000 |
| 1988/08/25 | 939 | 939 | 915 | 917 | 395,000 |
| 1988/08/24 | 950 | 960 | 901 | 912 | 573,000 |
| 1988/08/23 | 947 | 957 | 941 | 950 | 261,000 |
| 1988/08/22 | 941 | 950 | 937 | 950 | 174,000 |
| 1988/08/19 | 950 | 958 | 940 | 940 | 134,000 |
| 1988/08/18 | 959 | 959 | 950 | 950 | 126,000 |
| 1988/08/17 | 951 | 960 | 950 | 960 | 226,000 |
| 1988/08/16 | 962 | 965 | 953 | 953 | 156,000 |
| 1988/08/15 | 960 | 970 | 951 | 951 | 112,000 |
| 1988/08/12 | 980 | 980 | 940 | 950 | 250,000 |
| 1988/08/11 | 925 | 960 | 925 | 960 | 225,000 |
| 1988/08/10 | 945 | 955 | 935 | 935 | 225,000 |
| 1988/08/09 | 969 | 980 | 960 | 980 | 413,000 |
| 1988/08/08 | 964 | 970 | 955 | 965 | 295,000 |
| 1988/08/06 | 960 | 979 | 950 | 960 | 169,000 |
| 1988/08/05 | 975 | 979 | 967 | 970 | 352,000 |
| 1988/08/04 | 955 | 989 | 955 | 965 | 755,000 |
| 1988/08/03 | 932 | 960 | 932 | 950 | 690,000 |
| 1988/08/02 | 930 | 935 | 921 | 930 | 461,000 |
| 1988/08/01 | 922 | 930 | 921 | 925 | 171,000 |
| 1988/07/30 | 910 | 930 | 910 | 915 | 233,000 |
| 1988/07/29 | 901 | 910 | 900 | 910 | 214,000 |
| 1988/07/28 | 910 | 910 | 900 | 900 | 300,000 |
| 1988/07/27 | 910 | 910 | 895 | 910 | 585,000 |
| 1988/07/26 | 905 | 905 | 890 | 900 | 348,000 |
| 1988/07/25 | 893 | 900 | 889 | 900 | 418,000 |
| 1988/07/23 | 910 | 910 | 892 | 893 | 287,000 |
| 1988/07/22 | 905 | 930 | 903 | 910 | 515,000 |
| 1988/07/21 | 920 | 930 | 900 | 900 | 673,000 |
| 1988/07/20 | 930 | 930 | 910 | 918 | 450,000 |
| 1988/07/19 | 956 | 958 | 930 | 940 | 348,000 |
| 1988/07/18 | 961 | 970 | 956 | 956 | 204,000 |
| 1988/07/15 | 965 | 965 | 955 | 957 | 312,000 |
| 1988/07/14 | 980 | 995 | 951 | 962 | 506,000 |
| 1988/07/13 | 995 | 998 | 975 | 976 | 1,130,000 |
| 1988/07/12 | 981 | 990 | 981 | 990 | 263,000 |
| 1988/07/11 | 990 | 990 | 981 | 985 | 119,000 |
| 1988/07/08 | 971 | 981 | 971 | 980 | 403,000 |
| 1988/07/07 | 1,000 | 1,000 | 971 | 981 | 693,000 |
| 1988/07/06 | 1,010 | 1,020 | 1,000 | 1,010 | 833,000 |
| 1988/07/05 | 990 | 1,020 | 981 | 1,010 | 960,000 |
| 1988/07/04 | 980 | 994 | 976 | 980 | 284,000 |
| 1988/07/02 | 984 | 984 | 970 | 975 | 185,000 |
| 1988/07/01 | 995 | 998 | 971 | 985 | 621,000 |
| 1988/06/30 | 1,000 | 1,000 | 985 | 1,000 | 375,000 |
| 1988/06/29 | 1,000 | 1,010 | 980 | 990 | 410,000 |
| 1988/06/28 | 970 | 981 | 965 | 980 | 1,251,000 |
| 1988/06/27 | 970 | 975 | 965 | 970 | 356,000 |
| 1988/06/25 | 965 | 969 | 960 | 960 | 322,000 |
| 1988/06/24 | 975 | 975 | 965 | 975 | 412,000 |
| 1988/06/23 | 974 | 974 | 962 | 965 | 555,000 |
| 1988/06/22 | 991 | 999 | 971 | 976 | 863,000 |
| 1988/06/21 | 1,000 | 1,000 | 985 | 990 | 1,065,000 |
| 1988/06/20 | 1,030 | 1,030 | 1,000 | 1,000 | 730,000 |
| 1988/06/17 | 1,010 | 1,020 | 999 | 1,020 | 709,000 |
| 1988/06/16 | 1,020 | 1,030 | 1,000 | 1,000 | 868,000 |
| 1988/06/15 | 1,030 | 1,030 | 1,010 | 1,030 | 623,000 |
| 1988/06/14 | 1,030 | 1,030 | 1,010 | 1,010 | 348,000 |
| 1988/06/13 | 1,020 | 1,030 | 1,010 | 1,030 | 691,000 |
| 1988/06/10 | 1,020 | 1,030 | 1,010 | 1,010 | 608,000 |
| 1988/06/09 | 1,030 | 1,040 | 1,010 | 1,020 | 1,112,000 |
| 1988/06/08 | 1,000 | 1,020 | 998 | 1,020 | 1,051,000 |
| 1988/06/07 | 1,010 | 1,020 | 996 | 996 | 629,000 |
| 1988/06/06 | 1,010 | 1,020 | 1,000 | 1,000 | 328,000 |
| 1988/06/04 | 994 | 1,000 | 991 | 995 | 584,000 |
| 1988/06/03 | 1,010 | 1,020 | 997 | 1,000 | 515,000 |
| 1988/06/02 | 1,030 | 1,030 | 996 | 1,000 | 1,007,000 |
| 1988/06/01 | 1,020 | 1,030 | 1,010 | 1,030 | 1,304,000 |
| 1988/05/31 | 1,010 | 1,030 | 997 | 1,000 | 1,760,000 |
| 1988/05/30 | 990 | 998 | 985 | 986 | 1,042,000 |
| 1988/05/28 | 1,030 | 1,030 | 970 | 980 | 1,574,000 |
| 1988/05/27 | 1,010 | 1,030 | 1,010 | 1,030 | 1,559,000 |
| 1988/05/26 | 1,030 | 1,030 | 1,010 | 1,010 | 818,000 |
| 1988/05/25 | 1,030 | 1,040 | 1,020 | 1,030 | 1,055,000 |
| 1988/05/24 | 1,020 | 1,030 | 1,010 | 1,020 | 1,055,000 |
| 1988/05/23 | 1,030 | 1,030 | 1,010 | 1,020 | 1,158,000 |
| 1988/05/20 | 1,050 | 1,060 | 1,020 | 1,020 | 1,111,000 |
| 1988/05/19 | 1,060 | 1,070 | 1,030 | 1,030 | 2,245,000 |
| 1988/05/18 | 1,030 | 1,080 | 1,030 | 1,080 | 2,465,000 |
| 1988/05/17 | 1,050 | 1,050 | 1,030 | 1,030 | 875,000 |
| 1988/05/16 | 1,050 | 1,060 | 1,030 | 1,030 | 2,406,000 |
| 1988/05/13 | 1,060 | 1,080 | 1,050 | 1,070 | 2,362,000 |
| 1988/05/12 | 1,040 | 1,060 | 1,020 | 1,040 | 2,274,000 |
| 1988/05/11 | 1,100 | 1,120 | 1,050 | 1,060 | 7,596,999 |
| 1988/05/10 | 1,030 | 1,080 | 1,020 | 1,080 | 9,905,999 |
| 1988/05/09 | 1,000 | 1,030 | 1,000 | 1,030 | 1,733,000 |
| 1988/05/07 | 1,010 | 1,020 | 995 | 1,010 | 989,000 |
| 1988/05/06 | 1,020 | 1,030 | 1,010 | 1,010 | 690,000 |
| 1988/05/02 | 1,020 | 1,030 | 1,010 | 1,010 | 939,000 |
| 1988/04/30 | 1,020 | 1,040 | 1,010 | 1,010 | 1,352,000 |
| 1988/04/28 | 1,020 | 1,040 | 1,010 | 1,030 | 1,416,000 |
| 1988/04/27 | 1,030 | 1,050 | 1,010 | 1,010 | 3,351,000 |
| 1988/04/26 | 999 | 1,020 | 988 | 1,020 | 2,719,000 |
| 1988/04/25 | 1,000 | 1,010 | 976 | 989 | 1,252,000 |
| 1988/04/23 | 995 | 996 | 975 | 990 | 567,000 |
| 1988/04/22 | 981 | 998 | 975 | 985 | 645,000 |
| 1988/04/21 | 995 | 996 | 980 | 987 | 460,000 |
| 1988/04/20 | 980 | 1,010 | 975 | 1,000 | 1,892,000 |
| 1988/04/19 | 988 | 994 | 961 | 975 | 892,000 |
| 1988/04/18 | 1,000 | 1,000 | 991 | 998 | 642,000 |
| 1988/04/15 | 990 | 1,010 | 980 | 981 | 1,855,000 |
| 1988/04/14 | 1,040 | 1,040 | 1,010 | 1,010 | 2,715,000 |
| 1988/04/13 | 1,010 | 1,020 | 996 | 1,020 | 1,290,000 |
| 1988/04/12 | 1,000 | 1,010 | 990 | 1,000 | 1,134,000 |
| 1988/04/11 | 985 | 1,000 | 985 | 1,000 | 882,000 |
| 1988/04/08 | 995 | 999 | 965 | 970 | 1,169,000 |
| 1988/04/07 | 1,000 | 1,010 | 985 | 985 | 1,472,000 |
| 1988/04/06 | 1,010 | 1,010 | 985 | 985 | 1,194,000 |
| 1988/04/05 | 1,010 | 1,020 | 996 | 998 | 3,390,000 |
| 1988/04/04 | 986 | 1,020 | 986 | 1,000 | 3,779,000 |
| 1988/04/02 | 974 | 984 | 960 | 983 | 1,386,000 |
| 1988/04/01 | 973 | 986 | 970 | 975 | 4,753,000 |
| 1988/03/31 | 949 | 960 | 945 | 960 | 3,386,000 |
| 1988/03/30 | 930 | 939 | 923 | 939 | 1,515,000 |
| 1988/03/29 | 910 | 931 | 910 | 911 | 900,000 |
| 1988/03/28 | 900 | 910 | 900 | 905 | 462,000 |
| 1988/03/26 | 918 | 918 | 900 | 910 | 338,000 |
| 1988/03/25 | 918 | 925 | 910 | 918 | 972,000 |
| 1988/03/24 | 928 | 928 | 921 | 925 | 1,335,000 |
| 1988/03/23 | 921 | 930 | 918 | 918 | 1,124,000 |
| 1988/03/22 | 927 | 935 | 921 | 921 | 964,000 |
| 1988/03/18 | 953 | 953 | 935 | 937 | 3,350,000 |
| 1988/03/17 | 926 | 943 | 917 | 943 | 3,582,000 |
| 1988/03/16 | 910 | 918 | 906 | 916 | 2,864,000 |
| 1988/03/15 | 890 | 907 | 890 | 901 | 2,079,000 |
| 1988/03/14 | 903 | 903 | 888 | 890 | 1,732,000 |
| 1988/03/11 | 889 | 910 | 881 | 898 | 7,466,999 |
| 1988/03/10 | 875 | 892 | 871 | 880 | 2,738,000 |
| 1988/03/09 | 868 | 875 | 865 | 875 | 1,205,000 |
| 1988/03/08 | 861 | 870 | 860 | 869 | 716,000 |
| 1988/03/07 | 870 | 870 | 855 | 870 | 922,000 |
| 1988/03/05 | 855 | 868 | 855 | 860 | 644,000 |
| 1988/03/04 | 861 | 865 | 851 | 860 | 789,000 |
| 1988/03/03 | 860 | 865 | 857 | 860 | 857,000 |
| 1988/03/02 | 870 | 873 | 857 | 865 | 1,456,000 |
| 1988/03/01 | 850 | 869 | 846 | 865 | 1,462,000 |
| 1988/02/29 | 837 | 841 | 835 | 841 | 412,000 |
| 1988/02/27 | 832 | 839 | 832 | 837 | 459,000 |
| 1988/02/26 | 838 | 844 | 828 | 832 | 1,063,000 |
| 1988/02/25 | 832 | 835 | 827 | 828 | 824,000 |
| 1988/02/24 | 841 | 845 | 831 | 831 | 929,000 |
| 1988/02/23 | 847 | 848 | 836 | 840 | 1,053,000 |
| 1988/02/22 | 835 | 850 | 835 | 848 | 700,000 |
| 1988/02/19 | 831 | 844 | 830 | 835 | 917,000 |
| 1988/02/18 | 825 | 845 | 825 | 841 | 943,000 |
| 1988/02/17 | 835 | 838 | 826 | 830 | 1,564,000 |
| 1988/02/16 | 850 | 853 | 836 | 838 | 1,022,000 |
| 1988/02/15 | 870 | 870 | 855 | 855 | 709,000 |
| 1988/02/12 | 861 | 864 | 852 | 860 | 750,000 |
| 1988/02/10 | 861 | 865 | 851 | 857 | 1,208,000 |
| 1988/02/09 | 870 | 888 | 851 | 851 | 3,648,000 |
| 1988/02/08 | 868 | 885 | 865 | 874 | 2,889,000 |
| 1988/02/06 | 851 | 865 | 850 | 865 | 518,000 |
| 1988/02/05 | 861 | 866 | 856 | 856 | 916,000 |
| 1988/02/04 | 868 | 870 | 857 | 867 | 1,406,000 |
| 1988/02/03 | 873 | 876 | 860 | 868 | 3,128,000 |
| 1988/02/02 | 872 | 882 | 867 | 875 | 8,973,999 |
| 1988/02/01 | 851 | 870 | 850 | 869 | 5,694,000 |
| 1988/01/30 | 849 | 850 | 837 | 841 | 884,000 |
| 1988/01/29 | 850 | 850 | 839 | 840 | 1,485,000 |
| 1988/01/28 | 862 | 865 | 846 | 846 | 3,797,000 |
| 1988/01/27 | 841 | 869 | 835 | 852 | 13,272,999 |
| 1988/01/26 | 828 | 840 | 819 | 831 | 1,562,000 |
| 1988/01/25 | 833 | 833 | 810 | 818 | 1,522,000 |
| 1988/01/23 | 836 | 836 | 828 | 833 | 1,320,000 |
| 1988/01/22 | 848 | 854 | 828 | 830 | 8,915,999 |
| 1988/01/21 | 824 | 852 | 820 | 838 | 13,616,999 |
| 1988/01/20 | 830 | 835 | 816 | 834 | 7,003,999 |
| 1988/01/19 | 801 | 825 | 798 | 824 | 2,054,000 |
| 1988/01/18 | 815 | 817 | 801 | 801 | 1,963,000 |
| 1988/01/14 | 785 | 809 | 785 | 799 | 1,049,000 |
| 1988/01/13 | 810 | 810 | 781 | 795 | 1,010,000 |
| 1988/01/12 | 818 | 821 | 793 | 815 | 4,696,000 |
| 1988/01/11 | 785 | 819 | 775 | 810 | 6,615,999 |
| 1988/01/08 | 749 | 790 | 749 | 775 | 965,000 |
| 1988/01/07 | 787 | 787 | 750 | 759 | 446,000 |
| 1988/01/06 | 781 | 781 | 761 | 780 | 486,000 |
| 1988/01/05 | 771 | 772 | 741 | 741 | 149,000 |
| 1988/01/04 | 752 | 753 | 741 | 741 | 51,000 |