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 |
---|---|---|---|---|---|
1989/12/29 | 2,310 | 2,320 | 2,270 | 2,320 | 934,000 |
1989/12/28 | 2,330 | 2,340 | 2,280 | 2,310 | 1,673,000 |
1989/12/27 | 2,370 | 2,400 | 2,310 | 2,350 | 6,413,000 |
1989/12/26 | 2,330 | 2,380 | 2,260 | 2,370 | 10,214,000 |
1989/12/25 | 2,220 | 2,330 | 2,210 | 2,320 | 8,045,000 |
1989/12/22 | 2,220 | 2,270 | 2,200 | 2,210 | 4,976,000 |
1989/12/21 | 2,150 | 2,230 | 2,140 | 2,200 | 9,282,000 |
1989/12/20 | 2,100 | 2,170 | 2,100 | 2,120 | 1,559,000 |
1989/12/19 | 2,080 | 2,110 | 2,080 | 2,080 | 2,546,000 |
1989/12/18 | 2,110 | 2,140 | 2,100 | 2,120 | 1,355,000 |
1989/12/15 | 2,120 | 2,120 | 2,090 | 2,110 | 968,000 |
1989/12/14 | 2,150 | 2,160 | 2,100 | 2,120 | 1,998,000 |
1989/12/13 | 2,120 | 2,170 | 2,120 | 2,130 | 3,413,000 |
1989/12/12 | 2,070 | 2,110 | 2,060 | 2,110 | 1,185,000 |
1989/12/11 | 2,080 | 2,100 | 2,080 | 2,080 | 577,000 |
1989/12/08 | 2,110 | 2,110 | 2,070 | 2,100 | 646,000 |
1989/12/07 | 2,100 | 2,120 | 2,080 | 2,090 | 645,000 |
1989/12/06 | 2,080 | 2,120 | 2,080 | 2,110 | 923,000 |
1989/12/05 | 2,130 | 2,130 | 2,060 | 2,060 | 2,024,000 |
1989/12/04 | 2,050 | 2,120 | 2,050 | 2,100 | 2,318,000 |
1989/12/01 | 2,000 | 2,050 | 1,990 | 2,050 | 743,000 |
1989/11/30 | 1,960 | 2,000 | 1,960 | 1,980 | 672,000 |
1989/11/29 | 1,980 | 2,000 | 1,960 | 1,980 | 554,000 |
1989/11/28 | 2,030 | 2,040 | 1,970 | 2,000 | 568,000 |
1989/11/27 | 2,060 | 2,060 | 2,010 | 2,010 | 365,000 |
1989/11/24 | 2,010 | 2,080 | 2,010 | 2,050 | 692,000 |
1989/11/22 | 2,020 | 2,030 | 2,010 | 2,010 | 366,000 |
1989/11/21 | 2,040 | 2,040 | 2,010 | 2,020 | 290,000 |
1989/11/20 | 2,060 | 2,060 | 2,010 | 2,020 | 430,000 |
1989/11/17 | 2,050 | 2,070 | 2,030 | 2,070 | 802,000 |
1989/11/16 | 2,070 | 2,090 | 2,020 | 2,030 | 2,018,000 |
1989/11/15 | 2,120 | 2,130 | 2,070 | 2,070 | 2,862,000 |
1989/11/14 | 2,060 | 2,130 | 2,050 | 2,110 | 7,792,000 |
1989/11/13 | 1,990 | 2,040 | 1,990 | 2,040 | 4,006,000 |
1989/11/10 | 1,980 | 1,980 | 1,950 | 1,960 | 2,396,000 |
1989/11/09 | 1,920 | 1,920 | 1,880 | 1,920 | 827,000 |
1989/11/08 | 1,880 | 1,880 | 1,850 | 1,860 | 685,000 |
1989/11/07 | 1,870 | 1,890 | 1,840 | 1,860 | 1,013,000 |
1989/11/06 | 1,910 | 1,910 | 1,890 | 1,900 | 394,000 |
1989/11/02 | 1,950 | 1,960 | 1,890 | 1,920 | 1,073,000 |
1989/11/01 | 1,930 | 1,940 | 1,880 | 1,940 | 1,347,000 |
1989/10/31 | 1,850 | 1,920 | 1,850 | 1,900 | 494,000 |
1989/10/30 | 1,850 | 1,890 | 1,850 | 1,850 | 441,000 |
1989/10/27 | 1,870 | 1,870 | 1,840 | 1,850 | 801,000 |
1989/10/26 | 1,900 | 1,900 | 1,840 | 1,850 | 918,000 |
1989/10/25 | 1,880 | 1,890 | 1,850 | 1,870 | 538,000 |
1989/10/24 | 1,900 | 1,920 | 1,860 | 1,880 | 963,000 |
1989/10/23 | 1,910 | 1,910 | 1,880 | 1,880 | 366,000 |
1989/10/20 | 1,930 | 1,940 | 1,880 | 1,890 | 408,000 |
1989/10/19 | 1,920 | 1,960 | 1,890 | 1,930 | 945,000 |
1989/10/18 | 1,920 | 1,930 | 1,860 | 1,900 | 774,000 |
1989/10/17 | 1,830 | 1,920 | 1,820 | 1,910 | 1,515,000 |
1989/10/16 | 1,730 | 1,820 | 1,720 | 1,800 | 746,000 |
1989/10/13 | 1,710 | 1,760 | 1,680 | 1,760 | 1,416,000 |
1989/10/12 | 1,760 | 1,760 | 1,660 | 1,700 | 1,241,000 |
1989/10/11 | 1,820 | 1,830 | 1,750 | 1,770 | 1,302,000 |
1989/10/09 | 1,860 | 1,880 | 1,820 | 1,830 | 915,000 |
1989/10/06 | 1,910 | 1,910 | 1,860 | 1,870 | 780,000 |
1989/10/05 | 1,910 | 1,930 | 1,880 | 1,910 | 764,000 |
1989/10/04 | 1,940 | 1,940 | 1,910 | 1,940 | 838,000 |
1989/10/03 | 1,940 | 1,940 | 1,910 | 1,930 | 724,000 |
1989/10/02 | 1,980 | 1,990 | 1,930 | 1,950 | 840,000 |
1989/09/29 | 1,970 | 1,980 | 1,920 | 1,980 | 918,000 |
1989/09/28 | 1,990 | 1,990 | 1,960 | 1,970 | 315,000 |
1989/09/27 | 2,000 | 2,040 | 1,950 | 1,950 | 1,018,000 |
1989/09/26 | 1,970 | 1,980 | 1,960 | 1,980 | 434,000 |
1989/09/25 | 1,980 | 2,000 | 1,960 | 1,980 | 627,000 |
1989/09/22 | 1,980 | 1,990 | 1,950 | 1,980 | 520,000 |
1989/09/21 | 1,980 | 2,010 | 1,970 | 2,010 | 738,000 |
1989/09/20 | 2,030 | 2,030 | 1,970 | 1,980 | 574,000 |
1989/09/19 | 2,050 | 2,070 | 2,030 | 2,040 | 1,278,000 |
1989/09/18 | 2,060 | 2,080 | 2,040 | 2,050 | 328,000 |
1989/09/14 | 2,040 | 2,060 | 2,020 | 2,050 | 1,045,000 |
1989/09/13 | 1,990 | 2,020 | 1,980 | 2,010 | 293,000 |
1989/09/12 | 1,960 | 1,990 | 1,950 | 1,990 | 428,000 |
1989/09/11 | 1,910 | 1,980 | 1,910 | 1,950 | 1,033,000 |
1989/09/08 | 1,980 | 1,980 | 1,920 | 1,920 | 1,073,000 |
1989/09/07 | 2,040 | 2,040 | 1,980 | 1,980 | 582,000 |
1989/09/06 | 2,050 | 2,050 | 2,010 | 2,030 | 513,000 |
1989/09/05 | 2,040 | 2,060 | 2,020 | 2,050 | 1,817,000 |
1989/09/04 | 2,000 | 2,050 | 2,000 | 2,040 | 708,000 |
1989/09/01 | 2,060 | 2,080 | 1,970 | 1,990 | 1,365,000 |
1989/08/31 | 2,150 | 2,170 | 2,010 | 2,060 | 4,013,000 |
1989/08/30 | 2,210 | 2,210 | 2,150 | 2,190 | 2,865,000 |
1989/08/29 | 2,270 | 2,270 | 2,180 | 2,230 | 1,805,000 |
1989/08/28 | 2,300 | 2,300 | 2,240 | 2,270 | 650,000 |
1989/08/25 | 2,300 | 2,330 | 2,280 | 2,300 | 896,000 |
1989/08/24 | 2,300 | 2,300 | 2,280 | 2,280 | 427,000 |
1989/08/23 | 2,340 | 2,340 | 2,280 | 2,280 | 639,000 |
1989/08/22 | 2,290 | 2,320 | 2,280 | 2,310 | 436,000 |
1989/08/21 | 2,320 | 2,330 | 2,280 | 2,310 | 588,000 |
1989/08/18 | 2,360 | 2,360 | 2,310 | 2,320 | 356,000 |
1989/08/17 | 2,370 | 2,400 | 2,340 | 2,350 | 2,019,000 |
1989/08/16 | 2,270 | 2,330 | 2,270 | 2,330 | 845,000 |
1989/08/15 | 2,330 | 2,340 | 2,270 | 2,270 | 1,046,000 |
1989/08/14 | 2,300 | 2,300 | 2,260 | 2,260 | 159,000 |
1989/08/11 | 2,270 | 2,300 | 2,250 | 2,300 | 445,000 |
1989/08/10 | 2,320 | 2,330 | 2,250 | 2,270 | 886,000 |
1989/08/09 | 2,340 | 2,340 | 2,300 | 2,320 | 806,000 |
1989/08/08 | 2,310 | 2,340 | 2,300 | 2,310 | 1,329,000 |
1989/08/07 | 2,290 | 2,300 | 2,280 | 2,300 | 310,000 |
1989/08/04 | 2,270 | 2,280 | 2,260 | 2,280 | 505,000 |
1989/08/03 | 2,290 | 2,290 | 2,260 | 2,280 | 502,000 |
1989/08/02 | 2,290 | 2,310 | 2,290 | 2,300 | 1,552,000 |
1989/08/01 | 2,330 | 2,340 | 2,290 | 2,290 | 1,625,000 |
1989/07/31 | 2,290 | 2,340 | 2,280 | 2,340 | 1,668,000 |
1989/07/28 | 2,290 | 2,300 | 2,280 | 2,290 | 840,000 |
1989/07/27 | 2,340 | 2,340 | 2,290 | 2,290 | 1,385,000 |
1989/07/26 | 2,300 | 2,340 | 2,280 | 2,310 | 1,319,000 |
1989/07/25 | 2,320 | 2,320 | 2,290 | 2,290 | 1,290,000 |
1989/07/24 | 2,290 | 2,330 | 2,280 | 2,320 | 1,363,000 |
1989/07/21 | 2,350 | 2,370 | 2,320 | 2,330 | 2,449,000 |
1989/07/20 | 2,280 | 2,360 | 2,280 | 2,340 | 1,517,000 |
1989/07/19 | 2,280 | 2,290 | 2,260 | 2,290 | 934,000 |
1989/07/18 | 2,320 | 2,320 | 2,280 | 2,280 | 846,000 |
1989/07/17 | 2,330 | 2,340 | 2,310 | 2,320 | 466,000 |
1989/07/14 | 2,330 | 2,340 | 2,310 | 2,330 | 1,116,000 |
1989/07/13 | 2,320 | 2,360 | 2,310 | 2,320 | 1,704,000 |
1989/07/12 | 2,330 | 2,340 | 2,300 | 2,310 | 971,000 |
1989/07/11 | 2,350 | 2,370 | 2,330 | 2,330 | 434,000 |
1989/07/10 | 2,390 | 2,390 | 2,350 | 2,350 | 575,000 |
1989/07/07 | 2,400 | 2,420 | 2,340 | 2,360 | 2,485,000 |
1989/07/06 | 2,390 | 2,440 | 2,360 | 2,390 | 5,228,000 |
1989/07/05 | 2,320 | 2,410 | 2,290 | 2,350 | 3,102,000 |
1989/07/04 | 2,380 | 2,390 | 2,330 | 2,350 | 905,000 |
1989/07/03 | 2,330 | 2,390 | 2,330 | 2,390 | 629,000 |
1989/06/30 | 2,380 | 2,390 | 2,350 | 2,370 | 1,440,000 |
1989/06/29 | 2,470 | 2,480 | 2,390 | 2,390 | 1,576,000 |
1989/06/28 | 2,520 | 2,530 | 2,460 | 2,460 | 5,796,000 |
1989/06/27 | 2,460 | 2,540 | 2,460 | 2,520 | 12,930,000 |
1989/06/26 | 2,400 | 2,480 | 2,390 | 2,470 | 1,725,000 |
1989/06/23 | 2,420 | 2,440 | 2,380 | 2,400 | 4,130,000 |
1989/06/22 | 2,440 | 2,460 | 2,410 | 2,420 | 2,162,000 |
1989/06/21 | 2,450 | 2,490 | 2,430 | 2,480 | 4,699,000 |
1989/06/20 | 2,480 | 2,510 | 2,420 | 2,490 | 7,387,000 |
1989/06/19 | 2,480 | 2,570 | 2,460 | 2,480 | 14,880,000 |
1989/06/16 | 2,520 | 2,530 | 2,410 | 2,520 | 12,393,000 |
1989/06/15 | 2,460 | 2,580 | 2,460 | 2,480 | 30,073,000 |
1989/06/14 | 2,300 | 2,470 | 2,270 | 2,450 | 24,390,000 |
1989/06/13 | 2,280 | 2,310 | 2,250 | 2,260 | 6,517,000 |
1989/06/12 | 2,270 | 2,300 | 2,230 | 2,240 | 2,670,000 |
1989/06/09 | 2,220 | 2,300 | 2,220 | 2,290 | 5,999,000 |
1989/06/08 | 2,240 | 2,260 | 2,220 | 2,220 | 2,184,000 |
1989/06/07 | 2,300 | 2,320 | 2,220 | 2,230 | 4,271,000 |
1989/06/06 | 2,280 | 2,350 | 2,250 | 2,270 | 11,139,000 |
1989/06/05 | 2,290 | 2,370 | 2,290 | 2,310 | 13,459,000 |
1989/06/02 | 2,220 | 2,380 | 2,210 | 2,290 | 23,936,000 |
1989/06/01 | 2,190 | 2,260 | 2,170 | 2,240 | 14,938,000 |
1989/05/31 | 2,150 | 2,200 | 2,120 | 2,200 | 18,126,000 |
1989/05/30 | 2,090 | 2,120 | 2,060 | 2,120 | 2,391,000 |
1989/05/29 | 2,080 | 2,110 | 2,050 | 2,080 | 2,634,000 |
1989/05/26 | 2,070 | 2,080 | 2,050 | 2,050 | 1,191,000 |
1989/05/25 | 2,040 | 2,090 | 2,040 | 2,070 | 704,000 |
1989/05/24 | 2,000 | 2,070 | 2,000 | 2,020 | 1,564,000 |
1989/05/23 | 2,000 | 2,020 | 1,970 | 2,000 | 1,957,000 |
1989/05/22 | 2,080 | 2,080 | 2,040 | 2,040 | 1,602,000 |
1989/05/19 | 2,090 | 2,110 | 2,080 | 2,080 | 1,628,000 |
1989/05/18 | 2,110 | 2,120 | 2,060 | 2,070 | 1,825,000 |
1989/05/17 | 2,150 | 2,160 | 2,110 | 2,110 | 2,683,000 |
1989/05/16 | 2,130 | 2,180 | 2,130 | 2,150 | 15,460,000 |
1989/05/15 | 2,100 | 2,140 | 2,070 | 2,110 | 4,886,000 |
1989/05/12 | 2,080 | 2,100 | 2,040 | 2,100 | 1,766,000 |
1989/05/11 | 2,080 | 2,110 | 2,060 | 2,080 | 2,386,000 |
1989/05/10 | 2,030 | 2,100 | 2,030 | 2,050 | 1,306,000 |
1989/05/09 | 2,030 | 2,070 | 2,020 | 2,050 | 828,000 |
1989/05/08 | 2,120 | 2,120 | 2,060 | 2,070 | 1,361,000 |
1989/05/02 | 2,060 | 2,100 | 2,040 | 2,100 | 1,159,000 |
1989/05/01 | 2,040 | 2,070 | 2,040 | 2,070 | 665,000 |
1989/04/28 | 2,100 | 2,100 | 2,060 | 2,080 | 1,111,000 |
1989/04/27 | 2,120 | 2,130 | 2,070 | 2,090 | 2,367,000 |
1989/04/26 | 2,150 | 2,160 | 2,100 | 2,110 | 10,721,000 |
1989/04/25 | 2,020 | 2,140 | 2,010 | 2,140 | 8,177,000 |
1989/04/24 | 1,990 | 2,030 | 1,990 | 1,990 | 1,039,000 |
1989/04/21 | 1,990 | 2,080 | 1,950 | 2,030 | 1,925,000 |
1989/04/20 | 2,080 | 2,090 | 2,030 | 2,030 | 2,358,000 |
1989/04/19 | 2,110 | 2,140 | 2,080 | 2,100 | 5,762,000 |
1989/04/18 | 2,140 | 2,150 | 2,080 | 2,090 | 9,394,000 |
1989/04/17 | 2,080 | 2,140 | 2,060 | 2,140 | 13,714,000 |
1989/04/14 | 2,050 | 2,100 | 2,030 | 2,050 | 2,786,000 |
1989/04/13 | 2,090 | 2,130 | 2,030 | 2,060 | 12,464,000 |
1989/04/12 | 2,060 | 2,100 | 2,030 | 2,100 | 10,470,000 |
1989/04/11 | 1,960 | 2,090 | 1,960 | 2,040 | 4,864,000 |
1989/04/10 | 2,030 | 2,050 | 1,950 | 2,000 | 2,812,000 |
1989/04/07 | 2,030 | 2,100 | 2,020 | 2,030 | 12,479,000 |
1989/04/06 | 2,020 | 2,120 | 1,980 | 2,040 | 26,372,000 |
1989/04/05 | 1,880 | 2,040 | 1,850 | 2,020 | 19,354,000 |
1989/04/04 | 1,810 | 1,900 | 1,790 | 1,850 | 2,184,000 |
1989/04/03 | 1,830 | 1,830 | 1,790 | 1,810 | 883,000 |
1989/03/31 | 1,820 | 1,850 | 1,820 | 1,820 | 1,106,000 |
1989/03/30 | 1,880 | 1,890 | 1,800 | 1,850 | 2,264,000 |
1989/03/29 | 1,860 | 1,920 | 1,830 | 1,860 | 2,865,000 |
1989/03/28 | 1,810 | 1,920 | 1,790 | 1,860 | 4,467,000 |
1989/03/27 | 1,800 | 1,830 | 1,730 | 1,750 | 2,214,000 |
1989/03/24 | 1,850 | 1,870 | 1,800 | 1,800 | 2,537,000 |
1989/03/23 | 1,750 | 1,820 | 1,730 | 1,820 | 2,256,000 |
1989/03/22 | 1,820 | 1,840 | 1,730 | 1,780 | 2,684,000 |
1989/03/20 | 1,820 | 1,850 | 1,810 | 1,830 | 2,093,000 |
1989/03/17 | 1,920 | 1,920 | 1,860 | 1,870 | 2,264,000 |
1989/03/16 | 1,930 | 1,990 | 1,890 | 1,890 | 11,110,000 |
1989/03/15 | 1,870 | 1,920 | 1,840 | 1,920 | 8,035,000 |
1989/03/14 | 1,820 | 1,880 | 1,800 | 1,820 | 3,388,000 |
1989/03/13 | 1,820 | 1,840 | 1,800 | 1,800 | 1,188,000 |
1989/03/10 | 1,880 | 1,890 | 1,830 | 1,850 | 3,467,000 |
1989/03/09 | 1,940 | 1,960 | 1,860 | 1,910 | 16,830,000 |
1989/03/08 | 1,820 | 1,970 | 1,800 | 1,870 | 40,716,000 |
1989/03/07 | 1,720 | 1,800 | 1,720 | 1,750 | 4,762,000 |
1989/03/06 | 1,770 | 1,800 | 1,720 | 1,750 | 4,723,000 |
1989/03/03 | 1,790 | 1,800 | 1,710 | 1,740 | 8,780,000 |
1989/03/02 | 1,870 | 1,870 | 1,770 | 1,790 | 18,377,000 |
1989/03/01 | 1,770 | 1,840 | 1,740 | 1,840 | 33,411,000 |
1989/02/28 | 1,750 | 1,800 | 1,670 | 1,710 | 27,024,000 |
1989/02/27 | 1,610 | 1,610 | 1,610 | 1,610 | 7,583,000 |
1989/02/23 | 1,350 | 1,450 | 1,350 | 1,410 | 6,173,000 |
1989/02/22 | 1,340 | 1,370 | 1,340 | 1,350 | 1,161,000 |
1989/02/21 | 1,360 | 1,360 | 1,330 | 1,350 | 1,083,000 |
1989/02/20 | 1,360 | 1,380 | 1,350 | 1,350 | 1,218,000 |
1989/02/17 | 1,330 | 1,390 | 1,330 | 1,350 | 1,874,000 |
1989/02/16 | 1,310 | 1,330 | 1,310 | 1,330 | 993,000 |
1989/02/15 | 1,320 | 1,320 | 1,300 | 1,300 | 781,000 |
1989/02/14 | 1,310 | 1,320 | 1,300 | 1,320 | 1,237,000 |
1989/02/13 | 1,300 | 1,320 | 1,270 | 1,300 | 1,079,000 |
1989/02/10 | 1,320 | 1,330 | 1,310 | 1,320 | 838,000 |
1989/02/09 | 1,340 | 1,350 | 1,300 | 1,340 | 1,228,000 |
1989/02/08 | 1,340 | 1,360 | 1,330 | 1,330 | 1,489,000 |
1989/02/07 | 1,340 | 1,370 | 1,330 | 1,330 | 1,772,000 |
1989/02/06 | 1,390 | 1,390 | 1,360 | 1,360 | 1,321,000 |
1989/02/03 | 1,380 | 1,410 | 1,360 | 1,380 | 11,068,000 |
1989/02/02 | 1,300 | 1,380 | 1,290 | 1,370 | 6,365,000 |
1989/02/01 | 1,290 | 1,300 | 1,270 | 1,290 | 1,274,000 |
1989/01/31 | 1,290 | 1,300 | 1,280 | 1,290 | 850,000 |
1989/01/30 | 1,300 | 1,310 | 1,290 | 1,290 | 1,311,000 |
1989/01/28 | 1,310 | 1,320 | 1,300 | 1,300 | 2,348,000 |
1989/01/27 | 1,320 | 1,350 | 1,300 | 1,300 | 6,132,000 |
1989/01/26 | 1,300 | 1,330 | 1,280 | 1,320 | 3,097,000 |
1989/01/25 | 1,310 | 1,320 | 1,290 | 1,320 | 3,713,000 |
1989/01/24 | 1,280 | 1,330 | 1,270 | 1,310 | 9,283,000 |
1989/01/23 | 1,290 | 1,300 | 1,270 | 1,280 | 7,167,000 |
1989/01/20 | 1,230 | 1,280 | 1,220 | 1,270 | 5,346,000 |
1989/01/19 | 1,250 | 1,270 | 1,220 | 1,220 | 8,952,000 |
1989/01/18 | 1,180 | 1,240 | 1,170 | 1,240 | 4,980,000 |
1989/01/17 | 1,180 | 1,190 | 1,170 | 1,180 | 764,000 |
1989/01/13 | 1,200 | 1,210 | 1,180 | 1,180 | 1,786,000 |
1989/01/12 | 1,200 | 1,210 | 1,190 | 1,200 | 1,461,000 |
1989/01/11 | 1,200 | 1,210 | 1,190 | 1,210 | 2,337,000 |
1989/01/10 | 1,220 | 1,240 | 1,200 | 1,220 | 5,395,000 |
1989/01/09 | 1,200 | 1,240 | 1,180 | 1,220 | 8,483,000 |
1989/01/06 | 1,170 | 1,210 | 1,150 | 1,190 | 15,319,000 |
1989/01/05 | 1,180 | 1,200 | 1,150 | 1,170 | 10,855,000 |
1989/01/04 | 1,130 | 1,170 | 1,120 | 1,170 | 10,164,000 |