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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,260 | 1,260 | 1,220 | 1,220 | 234,000 |
| 1992/12/29 | 1,250 | 1,260 | 1,240 | 1,260 | 181,000 |
| 1992/12/28 | 1,250 | 1,250 | 1,240 | 1,250 | 293,000 |
| 1992/12/25 | 1,260 | 1,260 | 1,250 | 1,250 | 311,000 |
| 1992/12/24 | 1,260 | 1,270 | 1,250 | 1,250 | 411,000 |
| 1992/12/22 | 1,250 | 1,260 | 1,240 | 1,260 | 517,000 |
| 1992/12/21 | 1,280 | 1,290 | 1,260 | 1,260 | 322,000 |
| 1992/12/18 | 1,270 | 1,280 | 1,260 | 1,280 | 443,000 |
| 1992/12/17 | 1,240 | 1,250 | 1,240 | 1,250 | 292,000 |
| 1992/12/16 | 1,240 | 1,260 | 1,230 | 1,240 | 342,000 |
| 1992/12/15 | 1,240 | 1,250 | 1,230 | 1,240 | 322,000 |
| 1992/12/14 | 1,250 | 1,250 | 1,240 | 1,240 | 212,000 |
| 1992/12/11 | 1,270 | 1,270 | 1,250 | 1,250 | 1,258,000 |
| 1992/12/10 | 1,250 | 1,270 | 1,250 | 1,250 | 758,000 |
| 1992/12/09 | 1,220 | 1,250 | 1,220 | 1,240 | 902,000 |
| 1992/12/08 | 1,240 | 1,240 | 1,210 | 1,220 | 806,000 |
| 1992/12/07 | 1,240 | 1,250 | 1,230 | 1,240 | 273,000 |
| 1992/12/04 | 1,260 | 1,270 | 1,240 | 1,240 | 413,000 |
| 1992/12/03 | 1,260 | 1,280 | 1,250 | 1,260 | 511,000 |
| 1992/12/02 | 1,270 | 1,280 | 1,260 | 1,260 | 480,000 |
| 1992/12/01 | 1,290 | 1,300 | 1,260 | 1,280 | 253,000 |
| 1992/11/30 | 1,300 | 1,300 | 1,280 | 1,300 | 268,000 |
| 1992/11/27 | 1,290 | 1,310 | 1,290 | 1,290 | 496,000 |
| 1992/11/26 | 1,290 | 1,310 | 1,280 | 1,300 | 653,000 |
| 1992/11/25 | 1,270 | 1,300 | 1,270 | 1,300 | 584,000 |
| 1992/11/24 | 1,270 | 1,280 | 1,260 | 1,260 | 585,000 |
| 1992/11/20 | 1,250 | 1,290 | 1,240 | 1,270 | 702,000 |
| 1992/11/19 | 1,270 | 1,270 | 1,250 | 1,270 | 603,000 |
| 1992/11/18 | 1,200 | 1,250 | 1,200 | 1,250 | 801,000 |
| 1992/11/17 | 1,190 | 1,200 | 1,180 | 1,190 | 529,000 |
| 1992/11/16 | 1,210 | 1,220 | 1,200 | 1,200 | 377,000 |
| 1992/11/13 | 1,240 | 1,240 | 1,210 | 1,220 | 1,537,000 |
| 1992/11/12 | 1,250 | 1,260 | 1,230 | 1,240 | 636,000 |
| 1992/11/11 | 1,250 | 1,270 | 1,240 | 1,260 | 677,000 |
| 1992/11/10 | 1,240 | 1,260 | 1,240 | 1,250 | 539,000 |
| 1992/11/09 | 1,270 | 1,270 | 1,240 | 1,240 | 541,000 |
| 1992/11/06 | 1,290 | 1,300 | 1,270 | 1,280 | 402,000 |
| 1992/11/05 | 1,280 | 1,300 | 1,270 | 1,300 | 519,000 |
| 1992/11/04 | 1,270 | 1,290 | 1,260 | 1,290 | 651,000 |
| 1992/11/02 | 1,270 | 1,280 | 1,270 | 1,280 | 366,000 |
| 1992/10/30 | 1,300 | 1,300 | 1,280 | 1,300 | 284,000 |
| 1992/10/29 | 1,310 | 1,320 | 1,300 | 1,310 | 175,000 |
| 1992/10/28 | 1,320 | 1,330 | 1,300 | 1,300 | 199,000 |
| 1992/10/27 | 1,320 | 1,320 | 1,310 | 1,320 | 260,000 |
| 1992/10/26 | 1,300 | 1,310 | 1,290 | 1,310 | 171,000 |
| 1992/10/23 | 1,310 | 1,310 | 1,290 | 1,310 | 274,000 |
| 1992/10/22 | 1,320 | 1,330 | 1,310 | 1,310 | 286,000 |
| 1992/10/21 | 1,320 | 1,330 | 1,300 | 1,330 | 340,000 |
| 1992/10/20 | 1,300 | 1,310 | 1,290 | 1,310 | 391,000 |
| 1992/10/19 | 1,320 | 1,320 | 1,280 | 1,290 | 434,000 |
| 1992/10/16 | 1,330 | 1,350 | 1,310 | 1,340 | 441,000 |
| 1992/10/15 | 1,320 | 1,330 | 1,310 | 1,330 | 402,000 |
| 1992/10/14 | 1,360 | 1,370 | 1,310 | 1,310 | 571,000 |
| 1992/10/13 | 1,330 | 1,360 | 1,330 | 1,350 | 1,364,000 |
| 1992/10/12 | 1,310 | 1,320 | 1,300 | 1,320 | 635,000 |
| 1992/10/09 | 1,300 | 1,320 | 1,300 | 1,300 | 2,053,000 |
| 1992/10/08 | 1,320 | 1,340 | 1,310 | 1,320 | 563,000 |
| 1992/10/07 | 1,320 | 1,350 | 1,310 | 1,330 | 894,000 |
| 1992/10/06 | 1,270 | 1,320 | 1,260 | 1,310 | 685,000 |
| 1992/10/05 | 1,260 | 1,290 | 1,250 | 1,280 | 352,000 |
| 1992/10/02 | 1,280 | 1,300 | 1,260 | 1,270 | 418,000 |
| 1992/10/01 | 1,270 | 1,270 | 1,250 | 1,260 | 823,000 |
| 1992/09/30 | 1,300 | 1,300 | 1,260 | 1,260 | 803,000 |
| 1992/09/29 | 1,330 | 1,340 | 1,270 | 1,290 | 696,000 |
| 1992/09/28 | 1,360 | 1,370 | 1,330 | 1,330 | 816,000 |
| 1992/09/25 | 1,380 | 1,380 | 1,350 | 1,380 | 581,000 |
| 1992/09/24 | 1,330 | 1,360 | 1,320 | 1,360 | 1,104,000 |
| 1992/09/22 | 1,280 | 1,340 | 1,260 | 1,310 | 1,238,000 |
| 1992/09/21 | 1,270 | 1,300 | 1,270 | 1,280 | 414,000 |
| 1992/09/18 | 1,250 | 1,280 | 1,250 | 1,270 | 399,000 |
| 1992/09/17 | 1,250 | 1,280 | 1,240 | 1,270 | 494,000 |
| 1992/09/16 | 1,260 | 1,270 | 1,240 | 1,260 | 459,000 |
| 1992/09/14 | 1,290 | 1,300 | 1,270 | 1,280 | 516,000 |
| 1992/09/11 | 1,290 | 1,330 | 1,270 | 1,270 | 2,772,000 |
| 1992/09/10 | 1,260 | 1,310 | 1,260 | 1,290 | 1,785,000 |
| 1992/09/09 | 1,220 | 1,270 | 1,210 | 1,240 | 757,000 |
| 1992/09/08 | 1,240 | 1,270 | 1,220 | 1,220 | 540,000 |
| 1992/09/07 | 1,260 | 1,270 | 1,230 | 1,230 | 587,000 |
| 1992/09/04 | 1,280 | 1,280 | 1,250 | 1,260 | 1,029,000 |
| 1992/09/03 | 1,230 | 1,260 | 1,190 | 1,240 | 947,000 |
| 1992/09/02 | 1,230 | 1,250 | 1,210 | 1,230 | 351,000 |
| 1992/09/01 | 1,300 | 1,320 | 1,250 | 1,260 | 735,000 |
| 1992/08/31 | 1,250 | 1,310 | 1,250 | 1,290 | 816,000 |
| 1992/08/28 | 1,230 | 1,300 | 1,220 | 1,290 | 1,376,000 |
| 1992/08/27 | 1,200 | 1,270 | 1,200 | 1,270 | 1,345,000 |
| 1992/08/26 | 1,160 | 1,200 | 1,160 | 1,180 | 738,000 |
| 1992/08/25 | 1,190 | 1,210 | 1,160 | 1,160 | 1,177,000 |
| 1992/08/24 | 1,090 | 1,240 | 1,080 | 1,240 | 2,838,000 |
| 1992/08/21 | 985 | 1,070 | 985 | 1,060 | 1,548,000 |
| 1992/08/20 | 920 | 987 | 914 | 970 | 910,000 |
| 1992/08/19 | 881 | 920 | 873 | 920 | 631,000 |
| 1992/08/18 | 922 | 922 | 870 | 871 | 732,000 |
| 1992/08/17 | 966 | 978 | 922 | 929 | 1,181,000 |
| 1992/08/14 | 918 | 965 | 915 | 961 | 868,000 |
| 1992/08/13 | 904 | 935 | 898 | 928 | 713,000 |
| 1992/08/12 | 914 | 923 | 881 | 898 | 802,000 |
| 1992/08/11 | 930 | 950 | 912 | 926 | 573,000 |
| 1992/08/10 | 930 | 938 | 900 | 921 | 673,000 |
| 1992/08/07 | 998 | 999 | 950 | 950 | 679,000 |
| 1992/08/06 | 1,040 | 1,060 | 985 | 1,010 | 881,000 |
| 1992/08/05 | 1,070 | 1,090 | 1,050 | 1,050 | 468,000 |
| 1992/08/04 | 1,070 | 1,090 | 1,060 | 1,070 | 482,000 |
| 1992/08/03 | 1,070 | 1,100 | 1,060 | 1,070 | 358,000 |
| 1992/07/31 | 1,040 | 1,100 | 1,030 | 1,070 | 882,000 |
| 1992/07/30 | 1,010 | 1,050 | 992 | 1,050 | 1,129,000 |
| 1992/07/29 | 1,090 | 1,100 | 975 | 985 | 1,554,000 |
| 1992/07/28 | 1,090 | 1,100 | 1,070 | 1,080 | 869,000 |
| 1992/07/27 | 1,200 | 1,200 | 1,110 | 1,130 | 947,000 |
| 1992/07/24 | 1,220 | 1,220 | 1,160 | 1,160 | 875,000 |
| 1992/07/23 | 1,180 | 1,240 | 1,170 | 1,230 | 1,083,000 |
| 1992/07/22 | 1,300 | 1,300 | 1,180 | 1,200 | 1,685,000 |
| 1992/07/21 | 1,310 | 1,330 | 1,290 | 1,300 | 631,000 |
| 1992/07/20 | 1,350 | 1,360 | 1,320 | 1,330 | 349,000 |
| 1992/07/17 | 1,410 | 1,410 | 1,370 | 1,370 | 559,000 |
| 1992/07/16 | 1,430 | 1,430 | 1,410 | 1,410 | 286,000 |
| 1992/07/15 | 1,390 | 1,430 | 1,390 | 1,420 | 406,000 |
| 1992/07/14 | 1,400 | 1,410 | 1,390 | 1,410 | 357,000 |
| 1992/07/13 | 1,390 | 1,410 | 1,380 | 1,400 | 246,000 |
| 1992/07/10 | 1,430 | 1,430 | 1,380 | 1,390 | 645,000 |
| 1992/07/09 | 1,400 | 1,420 | 1,390 | 1,410 | 523,000 |
| 1992/07/08 | 1,360 | 1,400 | 1,360 | 1,400 | 231,000 |
| 1992/07/07 | 1,380 | 1,400 | 1,370 | 1,390 | 219,000 |
| 1992/07/06 | 1,390 | 1,390 | 1,370 | 1,380 | 244,000 |
| 1992/07/03 | 1,400 | 1,410 | 1,380 | 1,390 | 527,000 |
| 1992/07/02 | 1,360 | 1,400 | 1,350 | 1,390 | 412,000 |
| 1992/07/01 | 1,350 | 1,380 | 1,340 | 1,370 | 229,000 |
| 1992/06/30 | 1,360 | 1,370 | 1,340 | 1,340 | 504,000 |
| 1992/06/29 | 1,360 | 1,360 | 1,340 | 1,350 | 257,000 |
| 1992/06/26 | 1,390 | 1,390 | 1,340 | 1,340 | 383,000 |
| 1992/06/25 | 1,360 | 1,370 | 1,340 | 1,360 | 722,000 |
| 1992/06/24 | 1,380 | 1,400 | 1,360 | 1,360 | 674,000 |
| 1992/06/23 | 1,370 | 1,390 | 1,370 | 1,370 | 597,000 |
| 1992/06/22 | 1,420 | 1,430 | 1,380 | 1,380 | 656,000 |
| 1992/06/19 | 1,400 | 1,410 | 1,390 | 1,400 | 610,000 |
| 1992/06/18 | 1,400 | 1,420 | 1,390 | 1,390 | 748,000 |
| 1992/06/17 | 1,420 | 1,440 | 1,400 | 1,400 | 626,000 |
| 1992/06/16 | 1,430 | 1,460 | 1,410 | 1,430 | 436,000 |
| 1992/06/15 | 1,430 | 1,440 | 1,410 | 1,410 | 576,000 |
| 1992/06/12 | 1,470 | 1,480 | 1,440 | 1,440 | 2,720,000 |
| 1992/06/11 | 1,470 | 1,490 | 1,460 | 1,480 | 283,000 |
| 1992/06/10 | 1,480 | 1,500 | 1,460 | 1,470 | 460,000 |
| 1992/06/09 | 1,470 | 1,500 | 1,460 | 1,500 | 383,000 |
| 1992/06/08 | 1,470 | 1,470 | 1,440 | 1,460 | 317,000 |
| 1992/06/05 | 1,470 | 1,480 | 1,450 | 1,470 | 691,000 |
| 1992/06/04 | 1,520 | 1,520 | 1,480 | 1,490 | 578,000 |
| 1992/06/03 | 1,530 | 1,540 | 1,520 | 1,520 | 461,000 |
| 1992/06/02 | 1,530 | 1,540 | 1,520 | 1,520 | 634,000 |
| 1992/06/01 | 1,540 | 1,560 | 1,530 | 1,530 | 771,000 |
| 1992/05/29 | 1,540 | 1,550 | 1,530 | 1,540 | 457,000 |
| 1992/05/28 | 1,520 | 1,540 | 1,510 | 1,540 | 719,000 |
| 1992/05/27 | 1,550 | 1,550 | 1,510 | 1,520 | 974,000 |
| 1992/05/26 | 1,550 | 1,560 | 1,540 | 1,550 | 919,000 |
| 1992/05/25 | 1,530 | 1,550 | 1,530 | 1,550 | 737,000 |
| 1992/05/22 | 1,530 | 1,550 | 1,530 | 1,530 | 875,000 |
| 1992/05/21 | 1,540 | 1,570 | 1,540 | 1,560 | 2,460,000 |
| 1992/05/20 | 1,520 | 1,540 | 1,510 | 1,540 | 1,301,000 |
| 1992/05/19 | 1,510 | 1,520 | 1,500 | 1,510 | 863,000 |
| 1992/05/18 | 1,500 | 1,510 | 1,480 | 1,490 | 840,000 |
| 1992/05/15 | 1,500 | 1,520 | 1,480 | 1,480 | 724,000 |
| 1992/05/14 | 1,540 | 1,550 | 1,530 | 1,530 | 1,356,000 |
| 1992/05/13 | 1,510 | 1,540 | 1,510 | 1,530 | 2,845,000 |
| 1992/05/12 | 1,500 | 1,510 | 1,490 | 1,490 | 1,146,000 |
| 1992/05/11 | 1,500 | 1,510 | 1,480 | 1,480 | 994,000 |
| 1992/05/08 | 1,480 | 1,500 | 1,480 | 1,500 | 721,000 |
| 1992/05/07 | 1,500 | 1,520 | 1,490 | 1,510 | 902,000 |
| 1992/05/06 | 1,490 | 1,520 | 1,490 | 1,510 | 1,150,000 |
| 1992/05/01 | 1,460 | 1,510 | 1,460 | 1,480 | 1,480,000 |
| 1992/04/30 | 1,470 | 1,470 | 1,460 | 1,460 | 464,000 |
| 1992/04/28 | 1,470 | 1,480 | 1,450 | 1,460 | 856,000 |
| 1992/04/27 | 1,460 | 1,470 | 1,450 | 1,450 | 535,000 |
| 1992/04/24 | 1,500 | 1,500 | 1,460 | 1,480 | 757,000 |
| 1992/04/23 | 1,460 | 1,500 | 1,450 | 1,490 | 1,131,000 |
| 1992/04/22 | 1,440 | 1,460 | 1,430 | 1,460 | 1,389,000 |
| 1992/04/21 | 1,440 | 1,480 | 1,420 | 1,420 | 1,109,000 |
| 1992/04/20 | 1,480 | 1,480 | 1,450 | 1,470 | 614,000 |
| 1992/04/17 | 1,500 | 1,500 | 1,460 | 1,480 | 1,137,000 |
| 1992/04/16 | 1,460 | 1,530 | 1,450 | 1,500 | 2,268,000 |
| 1992/04/15 | 1,430 | 1,450 | 1,410 | 1,440 | 983,000 |
| 1992/04/14 | 1,380 | 1,420 | 1,350 | 1,390 | 672,000 |
| 1992/04/13 | 1,440 | 1,450 | 1,360 | 1,390 | 595,000 |
| 1992/04/10 | 1,360 | 1,420 | 1,350 | 1,420 | 1,492,000 |
| 1992/04/09 | 1,370 | 1,400 | 1,300 | 1,300 | 1,419,000 |
| 1992/04/08 | 1,400 | 1,400 | 1,360 | 1,380 | 1,236,000 |
| 1992/04/07 | 1,480 | 1,480 | 1,430 | 1,440 | 363,000 |
| 1992/04/06 | 1,450 | 1,480 | 1,430 | 1,480 | 481,000 |
| 1992/04/03 | 1,420 | 1,450 | 1,390 | 1,450 | 418,000 |
| 1992/04/02 | 1,410 | 1,440 | 1,370 | 1,390 | 773,000 |
| 1992/04/01 | 1,480 | 1,480 | 1,380 | 1,380 | 836,000 |
| 1992/03/31 | 1,510 | 1,520 | 1,480 | 1,480 | 492,000 |
| 1992/03/30 | 1,500 | 1,520 | 1,500 | 1,510 | 443,000 |
| 1992/03/27 | 1,530 | 1,530 | 1,510 | 1,510 | 264,000 |
| 1992/03/26 | 1,540 | 1,550 | 1,520 | 1,520 | 268,000 |
| 1992/03/25 | 1,520 | 1,540 | 1,510 | 1,530 | 453,000 |
| 1992/03/24 | 1,540 | 1,540 | 1,510 | 1,510 | 469,000 |
| 1992/03/23 | 1,550 | 1,570 | 1,530 | 1,560 | 316,000 |
| 1992/03/19 | 1,500 | 1,550 | 1,490 | 1,520 | 1,061,000 |
| 1992/03/18 | 1,530 | 1,530 | 1,480 | 1,500 | 2,602,000 |
| 1992/03/17 | 1,520 | 1,540 | 1,500 | 1,510 | 2,622,000 |
| 1992/03/16 | 1,550 | 1,550 | 1,510 | 1,510 | 407,000 |
| 1992/03/13 | 1,520 | 1,570 | 1,520 | 1,550 | 2,139,000 |
| 1992/03/12 | 1,510 | 1,560 | 1,500 | 1,550 | 380,000 |
| 1992/03/11 | 1,530 | 1,540 | 1,510 | 1,520 | 537,000 |
| 1992/03/10 | 1,550 | 1,560 | 1,530 | 1,560 | 473,000 |
| 1992/03/09 | 1,590 | 1,590 | 1,570 | 1,580 | 138,000 |
| 1992/03/06 | 1,590 | 1,610 | 1,580 | 1,600 | 627,000 |
| 1992/03/05 | 1,600 | 1,610 | 1,590 | 1,600 | 738,000 |
| 1992/03/04 | 1,550 | 1,600 | 1,550 | 1,580 | 645,000 |
| 1992/03/03 | 1,570 | 1,600 | 1,550 | 1,550 | 1,056,000 |
| 1992/03/02 | 1,540 | 1,560 | 1,540 | 1,540 | 477,000 |
| 1992/02/28 | 1,550 | 1,560 | 1,540 | 1,560 | 347,000 |
| 1992/02/27 | 1,530 | 1,550 | 1,530 | 1,540 | 348,000 |
| 1992/02/26 | 1,510 | 1,530 | 1,500 | 1,530 | 450,000 |
| 1992/02/25 | 1,500 | 1,510 | 1,490 | 1,510 | 436,000 |
| 1992/02/24 | 1,550 | 1,560 | 1,520 | 1,520 | 397,000 |
| 1992/02/21 | 1,530 | 1,550 | 1,520 | 1,550 | 401,000 |
| 1992/02/20 | 1,510 | 1,520 | 1,500 | 1,510 | 242,000 |
| 1992/02/19 | 1,480 | 1,510 | 1,480 | 1,490 | 884,000 |
| 1992/02/18 | 1,500 | 1,530 | 1,490 | 1,490 | 563,000 |
| 1992/02/17 | 1,470 | 1,520 | 1,450 | 1,520 | 608,000 |
| 1992/02/14 | 1,530 | 1,530 | 1,490 | 1,490 | 355,000 |
| 1992/02/13 | 1,520 | 1,550 | 1,510 | 1,530 | 424,000 |
| 1992/02/12 | 1,540 | 1,550 | 1,520 | 1,520 | 337,000 |
| 1992/02/10 | 1,560 | 1,570 | 1,550 | 1,550 | 237,000 |
| 1992/02/07 | 1,630 | 1,640 | 1,580 | 1,580 | 1,928,000 |
| 1992/02/06 | 1,580 | 1,610 | 1,570 | 1,610 | 1,004,000 |
| 1992/02/05 | 1,580 | 1,590 | 1,560 | 1,560 | 436,000 |
| 1992/02/04 | 1,590 | 1,610 | 1,580 | 1,580 | 437,000 |
| 1992/02/03 | 1,590 | 1,610 | 1,570 | 1,600 | 855,000 |
| 1992/01/31 | 1,560 | 1,610 | 1,540 | 1,570 | 1,661,000 |
| 1992/01/30 | 1,500 | 1,550 | 1,500 | 1,540 | 707,000 |
| 1992/01/29 | 1,520 | 1,520 | 1,480 | 1,490 | 292,000 |
| 1992/01/28 | 1,500 | 1,510 | 1,500 | 1,510 | 404,000 |
| 1992/01/27 | 1,480 | 1,500 | 1,480 | 1,500 | 296,000 |
| 1992/01/24 | 1,500 | 1,500 | 1,480 | 1,480 | 268,000 |
| 1992/01/23 | 1,490 | 1,510 | 1,470 | 1,500 | 487,000 |
| 1992/01/22 | 1,470 | 1,490 | 1,450 | 1,470 | 772,000 |
| 1992/01/21 | 1,470 | 1,490 | 1,450 | 1,470 | 392,000 |
| 1992/01/20 | 1,500 | 1,500 | 1,450 | 1,470 | 472,000 |
| 1992/01/17 | 1,490 | 1,510 | 1,480 | 1,490 | 442,000 |
| 1992/01/16 | 1,510 | 1,510 | 1,480 | 1,490 | 519,000 |
| 1992/01/14 | 1,490 | 1,520 | 1,490 | 1,490 | 466,000 |
| 1992/01/13 | 1,520 | 1,520 | 1,480 | 1,480 | 556,000 |
| 1992/01/10 | 1,550 | 1,560 | 1,540 | 1,540 | 785,000 |
| 1992/01/09 | 1,560 | 1,580 | 1,530 | 1,580 | 1,672,000 |
| 1992/01/08 | 1,630 | 1,630 | 1,550 | 1,560 | 1,463,000 |
| 1992/01/07 | 1,640 | 1,660 | 1,620 | 1,620 | 1,739,000 |
| 1992/01/06 | 1,630 | 1,660 | 1,610 | 1,660 | 1,533,000 |