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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,520 | 1,530 | 1,500 | 1,510 | 129,000 |
| 1996/12/27 | 1,530 | 1,540 | 1,510 | 1,520 | 312,000 |
| 1996/12/26 | 1,530 | 1,530 | 1,480 | 1,510 | 533,000 |
| 1996/12/25 | 1,530 | 1,540 | 1,510 | 1,540 | 339,000 |
| 1996/12/24 | 1,520 | 1,520 | 1,500 | 1,500 | 550,000 |
| 1996/12/20 | 1,530 | 1,540 | 1,510 | 1,510 | 442,000 |
| 1996/12/19 | 1,540 | 1,550 | 1,530 | 1,530 | 492,000 |
| 1996/12/18 | 1,550 | 1,560 | 1,530 | 1,530 | 485,000 |
| 1996/12/17 | 1,520 | 1,550 | 1,520 | 1,530 | 507,000 |
| 1996/12/16 | 1,510 | 1,530 | 1,500 | 1,510 | 223,000 |
| 1996/12/13 | 1,490 | 1,510 | 1,480 | 1,500 | 1,786,000 |
| 1996/12/12 | 1,500 | 1,510 | 1,490 | 1,510 | 367,000 |
| 1996/12/11 | 1,510 | 1,520 | 1,500 | 1,500 | 606,000 |
| 1996/12/10 | 1,510 | 1,520 | 1,500 | 1,500 | 291,000 |
| 1996/12/09 | 1,520 | 1,520 | 1,490 | 1,500 | 355,000 |
| 1996/12/06 | 1,530 | 1,530 | 1,480 | 1,510 | 631,000 |
| 1996/12/05 | 1,560 | 1,560 | 1,520 | 1,520 | 678,000 |
| 1996/12/04 | 1,560 | 1,560 | 1,540 | 1,550 | 178,000 |
| 1996/12/03 | 1,570 | 1,570 | 1,540 | 1,560 | 446,000 |
| 1996/12/02 | 1,600 | 1,600 | 1,560 | 1,580 | 180,000 |
| 1996/11/29 | 1,600 | 1,600 | 1,590 | 1,600 | 207,000 |
| 1996/11/28 | 1,610 | 1,610 | 1,580 | 1,600 | 398,000 |
| 1996/11/27 | 1,590 | 1,620 | 1,590 | 1,620 | 563,000 |
| 1996/11/26 | 1,610 | 1,610 | 1,590 | 1,610 | 477,000 |
| 1996/11/25 | 1,620 | 1,620 | 1,600 | 1,610 | 473,000 |
| 1996/11/22 | 1,610 | 1,620 | 1,610 | 1,610 | 487,000 |
| 1996/11/21 | 1,640 | 1,650 | 1,610 | 1,610 | 1,450,000 |
| 1996/11/20 | 1,640 | 1,650 | 1,640 | 1,640 | 541,000 |
| 1996/11/19 | 1,640 | 1,650 | 1,630 | 1,640 | 374,000 |
| 1996/11/18 | 1,650 | 1,650 | 1,640 | 1,640 | 141,000 |
| 1996/11/15 | 1,670 | 1,670 | 1,650 | 1,650 | 159,000 |
| 1996/11/14 | 1,650 | 1,670 | 1,650 | 1,660 | 257,000 |
| 1996/11/13 | 1,660 | 1,670 | 1,640 | 1,650 | 545,000 |
| 1996/11/12 | 1,660 | 1,670 | 1,660 | 1,660 | 323,000 |
| 1996/11/11 | 1,670 | 1,670 | 1,650 | 1,660 | 813,000 |
| 1996/11/08 | 1,640 | 1,680 | 1,640 | 1,670 | 566,000 |
| 1996/11/07 | 1,670 | 1,670 | 1,650 | 1,650 | 347,000 |
| 1996/11/06 | 1,640 | 1,660 | 1,640 | 1,660 | 492,000 |
| 1996/11/05 | 1,650 | 1,650 | 1,630 | 1,640 | 196,000 |
| 1996/11/01 | 1,640 | 1,650 | 1,630 | 1,650 | 327,000 |
| 1996/10/31 | 1,650 | 1,650 | 1,640 | 1,640 | 264,000 |
| 1996/10/30 | 1,660 | 1,670 | 1,630 | 1,630 | 310,000 |
| 1996/10/29 | 1,660 | 1,680 | 1,660 | 1,660 | 339,000 |
| 1996/10/28 | 1,640 | 1,650 | 1,630 | 1,650 | 305,000 |
| 1996/10/25 | 1,640 | 1,650 | 1,630 | 1,640 | 336,000 |
| 1996/10/24 | 1,650 | 1,660 | 1,640 | 1,650 | 407,000 |
| 1996/10/23 | 1,650 | 1,660 | 1,640 | 1,660 | 314,000 |
| 1996/10/22 | 1,660 | 1,670 | 1,660 | 1,660 | 279,000 |
| 1996/10/21 | 1,690 | 1,700 | 1,670 | 1,670 | 238,000 |
| 1996/10/18 | 1,700 | 1,710 | 1,690 | 1,690 | 648,000 |
| 1996/10/17 | 1,690 | 1,700 | 1,680 | 1,700 | 179,000 |
| 1996/10/16 | 1,690 | 1,700 | 1,680 | 1,700 | 334,000 |
| 1996/10/15 | 1,670 | 1,690 | 1,670 | 1,690 | 435,000 |
| 1996/10/14 | 1,660 | 1,670 | 1,650 | 1,670 | 174,000 |
| 1996/10/11 | 1,650 | 1,660 | 1,640 | 1,660 | 329,000 |
| 1996/10/09 | 1,650 | 1,660 | 1,630 | 1,650 | 343,000 |
| 1996/10/08 | 1,660 | 1,670 | 1,650 | 1,650 | 197,000 |
| 1996/10/07 | 1,660 | 1,670 | 1,650 | 1,670 | 189,000 |
| 1996/10/04 | 1,670 | 1,680 | 1,650 | 1,660 | 553,000 |
| 1996/10/03 | 1,680 | 1,680 | 1,670 | 1,680 | 233,000 |
| 1996/10/02 | 1,690 | 1,690 | 1,670 | 1,680 | 449,000 |
| 1996/10/01 | 1,690 | 1,690 | 1,670 | 1,690 | 352,000 |
| 1996/09/30 | 1,690 | 1,690 | 1,670 | 1,690 | 298,000 |
| 1996/09/27 | 1,680 | 1,690 | 1,670 | 1,690 | 483,000 |
| 1996/09/26 | 1,680 | 1,690 | 1,660 | 1,680 | 542,000 |
| 1996/09/25 | 1,670 | 1,670 | 1,650 | 1,670 | 152,000 |
| 1996/09/24 | 1,670 | 1,670 | 1,650 | 1,670 | 360,000 |
| 1996/09/20 | 1,670 | 1,680 | 1,650 | 1,660 | 490,000 |
| 1996/09/19 | 1,660 | 1,670 | 1,650 | 1,670 | 358,000 |
| 1996/09/18 | 1,670 | 1,680 | 1,660 | 1,660 | 491,000 |
| 1996/09/17 | 1,660 | 1,670 | 1,650 | 1,670 | 718,000 |
| 1996/09/13 | 1,650 | 1,660 | 1,640 | 1,660 | 1,628,000 |
| 1996/09/12 | 1,650 | 1,660 | 1,640 | 1,650 | 501,000 |
| 1996/09/11 | 1,650 | 1,660 | 1,630 | 1,650 | 694,000 |
| 1996/09/10 | 1,650 | 1,650 | 1,640 | 1,650 | 597,000 |
| 1996/09/09 | 1,660 | 1,660 | 1,640 | 1,640 | 342,000 |
| 1996/09/06 | 1,640 | 1,650 | 1,640 | 1,640 | 231,000 |
| 1996/09/05 | 1,630 | 1,660 | 1,630 | 1,640 | 363,000 |
| 1996/09/04 | 1,640 | 1,650 | 1,630 | 1,630 | 171,000 |
| 1996/09/03 | 1,640 | 1,650 | 1,630 | 1,630 | 189,000 |
| 1996/09/02 | 1,650 | 1,660 | 1,630 | 1,640 | 261,000 |
| 1996/08/30 | 1,640 | 1,660 | 1,630 | 1,640 | 411,000 |
| 1996/08/29 | 1,690 | 1,690 | 1,660 | 1,670 | 424,000 |
| 1996/08/28 | 1,690 | 1,700 | 1,680 | 1,690 | 231,000 |
| 1996/08/27 | 1,700 | 1,700 | 1,690 | 1,690 | 282,000 |
| 1996/08/26 | 1,710 | 1,710 | 1,700 | 1,700 | 238,000 |
| 1996/08/23 | 1,720 | 1,720 | 1,700 | 1,710 | 311,000 |
| 1996/08/22 | 1,720 | 1,720 | 1,700 | 1,720 | 556,000 |
| 1996/08/21 | 1,740 | 1,740 | 1,710 | 1,720 | 586,000 |
| 1996/08/20 | 1,720 | 1,730 | 1,720 | 1,720 | 156,000 |
| 1996/08/19 | 1,730 | 1,750 | 1,720 | 1,730 | 673,000 |
| 1996/08/16 | 1,710 | 1,720 | 1,700 | 1,720 | 164,000 |
| 1996/08/15 | 1,700 | 1,710 | 1,700 | 1,710 | 155,000 |
| 1996/08/14 | 1,680 | 1,700 | 1,670 | 1,700 | 180,000 |
| 1996/08/13 | 1,670 | 1,680 | 1,670 | 1,680 | 223,000 |
| 1996/08/12 | 1,670 | 1,670 | 1,660 | 1,670 | 123,000 |
| 1996/08/09 | 1,690 | 1,690 | 1,660 | 1,660 | 578,000 |
| 1996/08/08 | 1,680 | 1,690 | 1,670 | 1,690 | 262,000 |
| 1996/08/07 | 1,690 | 1,690 | 1,670 | 1,680 | 412,000 |
| 1996/08/06 | 1,680 | 1,700 | 1,680 | 1,690 | 272,000 |
| 1996/08/05 | 1,700 | 1,710 | 1,690 | 1,700 | 313,000 |
| 1996/08/02 | 1,690 | 1,700 | 1,680 | 1,680 | 238,000 |
| 1996/08/01 | 1,670 | 1,690 | 1,670 | 1,690 | 260,000 |
| 1996/07/31 | 1,690 | 1,700 | 1,670 | 1,670 | 540,000 |
| 1996/07/30 | 1,690 | 1,700 | 1,680 | 1,690 | 249,000 |
| 1996/07/29 | 1,730 | 1,730 | 1,700 | 1,700 | 261,000 |
| 1996/07/26 | 1,720 | 1,730 | 1,700 | 1,730 | 631,000 |
| 1996/07/25 | 1,690 | 1,710 | 1,690 | 1,710 | 427,000 |
| 1996/07/24 | 1,700 | 1,700 | 1,680 | 1,680 | 484,000 |
| 1996/07/23 | 1,700 | 1,710 | 1,690 | 1,710 | 693,000 |
| 1996/07/22 | 1,720 | 1,720 | 1,690 | 1,690 | 707,000 |
| 1996/07/19 | 1,740 | 1,750 | 1,710 | 1,730 | 740,000 |
| 1996/07/18 | 1,730 | 1,750 | 1,730 | 1,740 | 504,000 |
| 1996/07/17 | 1,720 | 1,730 | 1,720 | 1,720 | 325,000 |
| 1996/07/16 | 1,700 | 1,720 | 1,690 | 1,710 | 349,000 |
| 1996/07/15 | 1,720 | 1,720 | 1,700 | 1,720 | 265,000 |
| 1996/07/12 | 1,700 | 1,720 | 1,700 | 1,720 | 369,000 |
| 1996/07/11 | 1,720 | 1,720 | 1,710 | 1,720 | 184,000 |
| 1996/07/10 | 1,720 | 1,730 | 1,710 | 1,710 | 361,000 |
| 1996/07/09 | 1,720 | 1,730 | 1,710 | 1,710 | 422,000 |
| 1996/07/08 | 1,700 | 1,730 | 1,700 | 1,730 | 380,000 |
| 1996/07/05 | 1,710 | 1,720 | 1,700 | 1,700 | 427,000 |
| 1996/07/04 | 1,720 | 1,720 | 1,700 | 1,710 | 444,000 |
| 1996/07/03 | 1,710 | 1,720 | 1,710 | 1,710 | 468,000 |
| 1996/07/02 | 1,730 | 1,730 | 1,710 | 1,710 | 430,000 |
| 1996/07/01 | 1,750 | 1,760 | 1,730 | 1,730 | 499,000 |
| 1996/06/28 | 1,770 | 1,770 | 1,750 | 1,750 | 602,000 |
| 1996/06/27 | 1,780 | 1,780 | 1,770 | 1,770 | 584,000 |
| 1996/06/26 | 1,780 | 1,790 | 1,770 | 1,780 | 283,000 |
| 1996/06/25 | 1,790 | 1,790 | 1,770 | 1,780 | 578,000 |
| 1996/06/24 | 1,780 | 1,790 | 1,770 | 1,780 | 244,000 |
| 1996/06/21 | 1,780 | 1,790 | 1,770 | 1,780 | 779,000 |
| 1996/06/20 | 1,780 | 1,780 | 1,760 | 1,780 | 589,000 |
| 1996/06/19 | 1,770 | 1,790 | 1,760 | 1,770 | 546,000 |
| 1996/06/18 | 1,780 | 1,780 | 1,760 | 1,770 | 539,000 |
| 1996/06/17 | 1,770 | 1,800 | 1,770 | 1,770 | 1,065,000 |
| 1996/06/14 | 1,760 | 1,780 | 1,750 | 1,760 | 2,909,000 |
| 1996/06/13 | 1,710 | 1,760 | 1,700 | 1,750 | 1,226,000 |
| 1996/06/12 | 1,700 | 1,720 | 1,700 | 1,720 | 1,036,000 |
| 1996/06/11 | 1,680 | 1,710 | 1,670 | 1,700 | 759,000 |
| 1996/06/10 | 1,680 | 1,680 | 1,660 | 1,680 | 237,000 |
| 1996/06/07 | 1,680 | 1,680 | 1,660 | 1,670 | 462,000 |
| 1996/06/06 | 1,690 | 1,700 | 1,680 | 1,680 | 712,000 |
| 1996/06/05 | 1,670 | 1,700 | 1,670 | 1,690 | 773,000 |
| 1996/06/04 | 1,660 | 1,670 | 1,650 | 1,660 | 226,000 |
| 1996/06/03 | 1,660 | 1,680 | 1,650 | 1,650 | 628,000 |
| 1996/05/31 | 1,650 | 1,670 | 1,640 | 1,640 | 896,000 |
| 1996/05/30 | 1,640 | 1,650 | 1,630 | 1,630 | 263,000 |
| 1996/05/29 | 1,640 | 1,660 | 1,630 | 1,650 | 630,000 |
| 1996/05/28 | 1,630 | 1,640 | 1,630 | 1,630 | 383,000 |
| 1996/05/27 | 1,630 | 1,630 | 1,610 | 1,620 | 182,000 |
| 1996/05/24 | 1,600 | 1,620 | 1,600 | 1,620 | 323,000 |
| 1996/05/23 | 1,630 | 1,640 | 1,610 | 1,620 | 516,000 |
| 1996/05/22 | 1,650 | 1,650 | 1,630 | 1,640 | 173,000 |
| 1996/05/21 | 1,620 | 1,650 | 1,620 | 1,650 | 349,000 |
| 1996/05/20 | 1,640 | 1,650 | 1,610 | 1,610 | 394,000 |
| 1996/05/17 | 1,620 | 1,640 | 1,610 | 1,620 | 314,000 |
| 1996/05/16 | 1,640 | 1,650 | 1,630 | 1,640 | 406,000 |
| 1996/05/15 | 1,590 | 1,640 | 1,590 | 1,640 | 520,000 |
| 1996/05/14 | 1,580 | 1,590 | 1,570 | 1,580 | 223,000 |
| 1996/05/13 | 1,600 | 1,610 | 1,580 | 1,580 | 299,000 |
| 1996/05/10 | 1,600 | 1,610 | 1,590 | 1,600 | 438,000 |
| 1996/05/09 | 1,620 | 1,620 | 1,590 | 1,600 | 537,000 |
| 1996/05/08 | 1,600 | 1,630 | 1,590 | 1,620 | 540,000 |
| 1996/05/07 | 1,610 | 1,610 | 1,600 | 1,600 | 533,000 |
| 1996/05/02 | 1,620 | 1,630 | 1,600 | 1,610 | 544,000 |
| 1996/05/01 | 1,630 | 1,640 | 1,620 | 1,620 | 333,000 |
| 1996/04/30 | 1,620 | 1,640 | 1,620 | 1,630 | 581,000 |
| 1996/04/26 | 1,640 | 1,650 | 1,640 | 1,640 | 480,000 |
| 1996/04/25 | 1,640 | 1,650 | 1,640 | 1,640 | 206,000 |
| 1996/04/24 | 1,650 | 1,660 | 1,630 | 1,640 | 427,000 |
| 1996/04/23 | 1,650 | 1,650 | 1,640 | 1,650 | 304,000 |
| 1996/04/22 | 1,640 | 1,660 | 1,640 | 1,650 | 416,000 |
| 1996/04/19 | 1,630 | 1,650 | 1,610 | 1,650 | 691,000 |
| 1996/04/18 | 1,620 | 1,630 | 1,610 | 1,620 | 314,000 |
| 1996/04/17 | 1,620 | 1,640 | 1,610 | 1,620 | 351,000 |
| 1996/04/16 | 1,620 | 1,630 | 1,620 | 1,620 | 575,000 |
| 1996/04/15 | 1,610 | 1,620 | 1,610 | 1,620 | 340,000 |
| 1996/04/12 | 1,610 | 1,620 | 1,600 | 1,600 | 799,000 |
| 1996/04/11 | 1,620 | 1,630 | 1,610 | 1,610 | 281,000 |
| 1996/04/10 | 1,620 | 1,630 | 1,610 | 1,630 | 300,000 |
| 1996/04/09 | 1,600 | 1,620 | 1,600 | 1,610 | 517,000 |
| 1996/04/08 | 1,610 | 1,610 | 1,590 | 1,600 | 171,000 |
| 1996/04/05 | 1,620 | 1,630 | 1,600 | 1,630 | 369,000 |
| 1996/04/04 | 1,610 | 1,630 | 1,610 | 1,620 | 267,000 |
| 1996/04/03 | 1,640 | 1,640 | 1,610 | 1,630 | 545,000 |
| 1996/04/02 | 1,620 | 1,640 | 1,610 | 1,640 | 948,000 |
| 1996/04/01 | 1,590 | 1,620 | 1,590 | 1,610 | 750,000 |
| 1996/03/29 | 1,570 | 1,600 | 1,560 | 1,590 | 963,000 |
| 1996/03/28 | 1,600 | 1,610 | 1,570 | 1,580 | 521,000 |
| 1996/03/27 | 1,600 | 1,600 | 1,580 | 1,600 | 520,000 |
| 1996/03/26 | 1,580 | 1,600 | 1,570 | 1,590 | 460,000 |
| 1996/03/25 | 1,570 | 1,580 | 1,560 | 1,570 | 310,000 |
| 1996/03/22 | 1,560 | 1,560 | 1,540 | 1,560 | 324,000 |
| 1996/03/21 | 1,540 | 1,560 | 1,540 | 1,550 | 557,000 |
| 1996/03/19 | 1,520 | 1,540 | 1,520 | 1,530 | 535,000 |
| 1996/03/18 | 1,510 | 1,530 | 1,510 | 1,520 | 293,000 |
| 1996/03/15 | 1,500 | 1,510 | 1,490 | 1,510 | 426,000 |
| 1996/03/14 | 1,500 | 1,500 | 1,470 | 1,500 | 398,000 |
| 1996/03/13 | 1,500 | 1,500 | 1,480 | 1,500 | 373,000 |
| 1996/03/12 | 1,530 | 1,530 | 1,510 | 1,510 | 183,000 |
| 1996/03/11 | 1,520 | 1,530 | 1,500 | 1,520 | 327,000 |
| 1996/03/08 | 1,510 | 1,540 | 1,510 | 1,540 | 3,421,000 |
| 1996/03/07 | 1,530 | 1,550 | 1,510 | 1,540 | 412,000 |
| 1996/03/06 | 1,530 | 1,540 | 1,520 | 1,540 | 299,000 |
| 1996/03/05 | 1,530 | 1,540 | 1,520 | 1,530 | 344,000 |
| 1996/03/04 | 1,530 | 1,540 | 1,520 | 1,530 | 306,000 |
| 1996/03/01 | 1,530 | 1,540 | 1,530 | 1,530 | 193,000 |
| 1996/02/29 | 1,530 | 1,540 | 1,530 | 1,540 | 302,000 |
| 1996/02/28 | 1,540 | 1,540 | 1,530 | 1,530 | 446,000 |
| 1996/02/27 | 1,530 | 1,540 | 1,520 | 1,530 | 332,000 |
| 1996/02/26 | 1,540 | 1,550 | 1,530 | 1,550 | 283,000 |
| 1996/02/23 | 1,550 | 1,550 | 1,540 | 1,540 | 338,000 |
| 1996/02/22 | 1,560 | 1,560 | 1,540 | 1,540 | 296,000 |
| 1996/02/21 | 1,560 | 1,560 | 1,540 | 1,560 | 389,000 |
| 1996/02/20 | 1,550 | 1,560 | 1,530 | 1,550 | 225,000 |
| 1996/02/19 | 1,550 | 1,560 | 1,540 | 1,550 | 145,000 |
| 1996/02/16 | 1,560 | 1,560 | 1,540 | 1,550 | 450,000 |
| 1996/02/15 | 1,560 | 1,580 | 1,550 | 1,560 | 421,000 |
| 1996/02/14 | 1,550 | 1,570 | 1,550 | 1,560 | 414,000 |
| 1996/02/13 | 1,560 | 1,570 | 1,550 | 1,550 | 373,000 |
| 1996/02/09 | 1,560 | 1,570 | 1,540 | 1,560 | 947,000 |
| 1996/02/08 | 1,530 | 1,560 | 1,530 | 1,560 | 449,000 |
| 1996/02/07 | 1,530 | 1,530 | 1,500 | 1,530 | 496,000 |
| 1996/02/06 | 1,540 | 1,540 | 1,520 | 1,530 | 367,000 |
| 1996/02/05 | 1,560 | 1,570 | 1,540 | 1,540 | 547,000 |
| 1996/02/02 | 1,570 | 1,580 | 1,560 | 1,560 | 643,000 |
| 1996/02/01 | 1,540 | 1,560 | 1,540 | 1,560 | 479,000 |
| 1996/01/31 | 1,540 | 1,560 | 1,530 | 1,540 | 1,152,000 |
| 1996/01/30 | 1,520 | 1,530 | 1,520 | 1,530 | 423,000 |
| 1996/01/29 | 1,520 | 1,530 | 1,510 | 1,520 | 341,000 |
| 1996/01/26 | 1,520 | 1,530 | 1,500 | 1,530 | 431,000 |
| 1996/01/25 | 1,520 | 1,540 | 1,510 | 1,530 | 584,000 |
| 1996/01/24 | 1,480 | 1,520 | 1,480 | 1,520 | 478,000 |
| 1996/01/23 | 1,500 | 1,510 | 1,470 | 1,480 | 582,000 |
| 1996/01/22 | 1,490 | 1,500 | 1,480 | 1,490 | 235,000 |
| 1996/01/19 | 1,500 | 1,500 | 1,490 | 1,500 | 164,000 |
| 1996/01/18 | 1,500 | 1,510 | 1,490 | 1,500 | 224,000 |
| 1996/01/17 | 1,510 | 1,520 | 1,500 | 1,500 | 349,000 |
| 1996/01/16 | 1,490 | 1,500 | 1,480 | 1,500 | 246,000 |
| 1996/01/12 | 1,500 | 1,500 | 1,470 | 1,490 | 421,000 |
| 1996/01/11 | 1,490 | 1,500 | 1,480 | 1,500 | 292,000 |
| 1996/01/10 | 1,500 | 1,510 | 1,490 | 1,500 | 521,000 |
| 1996/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | 295,000 |
| 1996/01/08 | 1,510 | 1,530 | 1,490 | 1,500 | 458,000 |
| 1996/01/05 | 1,540 | 1,540 | 1,520 | 1,530 | 545,000 |
| 1996/01/04 | 1,550 | 1,550 | 1,530 | 1,540 | 341,000 |