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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,400 | 1,410 | 1,380 | 1,380 | 175,000 |
| 1997/12/29 | 1,390 | 1,390 | 1,360 | 1,380 | 472,000 |
| 1997/12/26 | 1,420 | 1,440 | 1,380 | 1,390 | 355,000 |
| 1997/12/25 | 1,390 | 1,440 | 1,380 | 1,410 | 628,000 |
| 1997/12/24 | 1,360 | 1,390 | 1,360 | 1,380 | 641,000 |
| 1997/12/22 | 1,410 | 1,420 | 1,360 | 1,360 | 1,028,000 |
| 1997/12/19 | 1,470 | 1,470 | 1,390 | 1,410 | 1,465,000 |
| 1997/12/18 | 1,520 | 1,540 | 1,490 | 1,520 | 362,000 |
| 1997/12/17 | 1,490 | 1,590 | 1,470 | 1,550 | 1,081,000 |
| 1997/12/16 | 1,480 | 1,520 | 1,470 | 1,500 | 458,000 |
| 1997/12/15 | 1,450 | 1,480 | 1,440 | 1,480 | 242,000 |
| 1997/12/12 | 1,500 | 1,500 | 1,440 | 1,460 | 1,932,000 |
| 1997/12/11 | 1,480 | 1,490 | 1,450 | 1,460 | 237,000 |
| 1997/12/10 | 1,500 | 1,510 | 1,470 | 1,480 | 408,000 |
| 1997/12/09 | 1,500 | 1,530 | 1,490 | 1,520 | 572,000 |
| 1997/12/08 | 1,490 | 1,500 | 1,480 | 1,480 | 402,000 |
| 1997/12/05 | 1,480 | 1,490 | 1,470 | 1,480 | 303,000 |
| 1997/12/04 | 1,490 | 1,490 | 1,450 | 1,480 | 502,000 |
| 1997/12/03 | 1,490 | 1,500 | 1,470 | 1,490 | 295,000 |
| 1997/12/02 | 1,480 | 1,510 | 1,470 | 1,510 | 656,000 |
| 1997/12/01 | 1,410 | 1,490 | 1,410 | 1,480 | 666,000 |
| 1997/11/28 | 1,430 | 1,440 | 1,410 | 1,420 | 510,000 |
| 1997/11/27 | 1,450 | 1,460 | 1,420 | 1,420 | 527,000 |
| 1997/11/26 | 1,440 | 1,470 | 1,430 | 1,440 | 724,000 |
| 1997/11/25 | 1,390 | 1,440 | 1,380 | 1,380 | 1,141,000 |
| 1997/11/21 | 1,430 | 1,460 | 1,430 | 1,440 | 498,000 |
| 1997/11/20 | 1,410 | 1,440 | 1,390 | 1,410 | 614,000 |
| 1997/11/19 | 1,390 | 1,420 | 1,380 | 1,390 | 749,000 |
| 1997/11/18 | 1,390 | 1,460 | 1,390 | 1,450 | 608,000 |
| 1997/11/17 | 1,350 | 1,430 | 1,350 | 1,420 | 790,000 |
| 1997/11/14 | 1,330 | 1,370 | 1,330 | 1,350 | 998,000 |
| 1997/11/13 | 1,370 | 1,390 | 1,360 | 1,370 | 369,000 |
| 1997/11/12 | 1,410 | 1,420 | 1,370 | 1,390 | 589,000 |
| 1997/11/11 | 1,380 | 1,420 | 1,370 | 1,410 | 933,000 |
| 1997/11/10 | 1,380 | 1,410 | 1,370 | 1,390 | 521,000 |
| 1997/11/07 | 1,420 | 1,430 | 1,400 | 1,400 | 869,000 |
| 1997/11/06 | 1,430 | 1,450 | 1,430 | 1,450 | 252,000 |
| 1997/11/05 | 1,440 | 1,440 | 1,420 | 1,430 | 423,000 |
| 1997/11/04 | 1,460 | 1,470 | 1,450 | 1,450 | 522,000 |
| 1997/10/31 | 1,460 | 1,480 | 1,450 | 1,450 | 443,000 |
| 1997/10/30 | 1,480 | 1,480 | 1,460 | 1,460 | 765,000 |
| 1997/10/29 | 1,470 | 1,480 | 1,450 | 1,460 | 560,000 |
| 1997/10/28 | 1,400 | 1,440 | 1,400 | 1,440 | 407,000 |
| 1997/10/27 | 1,470 | 1,470 | 1,430 | 1,460 | 556,000 |
| 1997/10/24 | 1,470 | 1,490 | 1,470 | 1,470 | 796,000 |
| 1997/10/23 | 1,490 | 1,510 | 1,490 | 1,500 | 395,000 |
| 1997/10/22 | 1,500 | 1,520 | 1,490 | 1,510 | 329,000 |
| 1997/10/21 | 1,520 | 1,520 | 1,480 | 1,480 | 442,000 |
| 1997/10/20 | 1,490 | 1,530 | 1,490 | 1,510 | 594,000 |
| 1997/10/17 | 1,520 | 1,530 | 1,470 | 1,490 | 1,017,000 |
| 1997/10/16 | 1,520 | 1,540 | 1,500 | 1,530 | 559,000 |
| 1997/10/15 | 1,540 | 1,540 | 1,500 | 1,520 | 725,000 |
| 1997/10/14 | 1,550 | 1,560 | 1,510 | 1,540 | 881,000 |
| 1997/10/13 | 1,570 | 1,580 | 1,550 | 1,560 | 312,000 |
| 1997/10/09 | 1,600 | 1,600 | 1,560 | 1,560 | 700,000 |
| 1997/10/08 | 1,570 | 1,600 | 1,570 | 1,580 | 316,000 |
| 1997/10/07 | 1,580 | 1,590 | 1,560 | 1,580 | 407,000 |
| 1997/10/06 | 1,580 | 1,600 | 1,580 | 1,590 | 180,000 |
| 1997/10/03 | 1,580 | 1,600 | 1,570 | 1,600 | 435,000 |
| 1997/10/02 | 1,600 | 1,600 | 1,580 | 1,590 | 486,000 |
| 1997/10/01 | 1,560 | 1,620 | 1,560 | 1,600 | 604,000 |
| 1997/09/30 | 1,580 | 1,600 | 1,570 | 1,580 | 385,000 |
| 1997/09/29 | 1,590 | 1,590 | 1,560 | 1,590 | 378,000 |
| 1997/09/26 | 1,600 | 1,610 | 1,570 | 1,590 | 610,000 |
| 1997/09/25 | 1,580 | 1,590 | 1,580 | 1,590 | 220,000 |
| 1997/09/24 | 1,570 | 1,620 | 1,570 | 1,600 | 368,000 |
| 1997/09/22 | 1,570 | 1,600 | 1,560 | 1,570 | 470,000 |
| 1997/09/19 | 1,580 | 1,590 | 1,560 | 1,580 | 548,000 |
| 1997/09/18 | 1,600 | 1,600 | 1,570 | 1,580 | 464,000 |
| 1997/09/17 | 1,620 | 1,620 | 1,580 | 1,600 | 589,000 |
| 1997/09/16 | 1,620 | 1,620 | 1,600 | 1,610 | 504,000 |
| 1997/09/12 | 1,600 | 1,610 | 1,590 | 1,600 | 1,545,000 |
| 1997/09/11 | 1,620 | 1,620 | 1,610 | 1,610 | 516,000 |
| 1997/09/10 | 1,630 | 1,640 | 1,610 | 1,640 | 448,000 |
| 1997/09/09 | 1,610 | 1,630 | 1,610 | 1,630 | 278,000 |
| 1997/09/08 | 1,610 | 1,630 | 1,610 | 1,610 | 306,000 |
| 1997/09/05 | 1,600 | 1,620 | 1,590 | 1,610 | 485,000 |
| 1997/09/04 | 1,590 | 1,610 | 1,560 | 1,610 | 492,000 |
| 1997/09/03 | 1,580 | 1,620 | 1,580 | 1,590 | 1,117,000 |
| 1997/09/02 | 1,540 | 1,560 | 1,520 | 1,550 | 440,000 |
| 1997/09/01 | 1,550 | 1,560 | 1,530 | 1,540 | 344,000 |
| 1997/08/29 | 1,540 | 1,570 | 1,530 | 1,550 | 458,000 |
| 1997/08/28 | 1,570 | 1,580 | 1,560 | 1,570 | 276,000 |
| 1997/08/27 | 1,600 | 1,600 | 1,560 | 1,560 | 436,000 |
| 1997/08/26 | 1,570 | 1,610 | 1,570 | 1,600 | 687,000 |
| 1997/08/25 | 1,560 | 1,570 | 1,550 | 1,560 | 274,000 |
| 1997/08/22 | 1,580 | 1,590 | 1,550 | 1,550 | 778,000 |
| 1997/08/21 | 1,630 | 1,630 | 1,580 | 1,600 | 606,000 |
| 1997/08/20 | 1,590 | 1,630 | 1,590 | 1,630 | 535,000 |
| 1997/08/19 | 1,640 | 1,640 | 1,610 | 1,610 | 414,000 |
| 1997/08/18 | 1,600 | 1,620 | 1,590 | 1,620 | 457,000 |
| 1997/08/15 | 1,640 | 1,650 | 1,630 | 1,630 | 856,000 |
| 1997/08/14 | 1,610 | 1,650 | 1,600 | 1,650 | 494,000 |
| 1997/08/13 | 1,590 | 1,610 | 1,570 | 1,590 | 361,000 |
| 1997/08/12 | 1,580 | 1,610 | 1,570 | 1,590 | 479,000 |
| 1997/08/11 | 1,590 | 1,620 | 1,580 | 1,580 | 549,000 |
| 1997/08/08 | 1,600 | 1,620 | 1,600 | 1,600 | 495,000 |
| 1997/08/07 | 1,630 | 1,630 | 1,610 | 1,610 | 312,000 |
| 1997/08/06 | 1,620 | 1,640 | 1,620 | 1,640 | 337,000 |
| 1997/08/05 | 1,630 | 1,640 | 1,620 | 1,620 | 314,000 |
| 1997/08/04 | 1,640 | 1,640 | 1,610 | 1,630 | 360,000 |
| 1997/08/01 | 1,660 | 1,670 | 1,630 | 1,630 | 908,000 |
| 1997/07/31 | 1,680 | 1,680 | 1,660 | 1,660 | 457,000 |
| 1997/07/30 | 1,690 | 1,700 | 1,680 | 1,680 | 451,000 |
| 1997/07/29 | 1,730 | 1,730 | 1,680 | 1,690 | 314,000 |
| 1997/07/28 | 1,690 | 1,730 | 1,680 | 1,730 | 640,000 |
| 1997/07/25 | 1,710 | 1,710 | 1,690 | 1,690 | 360,000 |
| 1997/07/24 | 1,730 | 1,730 | 1,700 | 1,700 | 938,000 |
| 1997/07/23 | 1,710 | 1,710 | 1,700 | 1,710 | 190,000 |
| 1997/07/22 | 1,710 | 1,720 | 1,700 | 1,700 | 243,000 |
| 1997/07/18 | 1,700 | 1,730 | 1,700 | 1,710 | 834,000 |
| 1997/07/17 | 1,700 | 1,740 | 1,690 | 1,730 | 1,690,000 |
| 1997/07/16 | 1,680 | 1,700 | 1,660 | 1,700 | 1,509,000 |
| 1997/07/15 | 1,680 | 1,700 | 1,670 | 1,670 | 738,000 |
| 1997/07/14 | 1,660 | 1,680 | 1,650 | 1,680 | 452,000 |
| 1997/07/11 | 1,670 | 1,680 | 1,650 | 1,670 | 763,000 |
| 1997/07/10 | 1,670 | 1,680 | 1,650 | 1,670 | 527,000 |
| 1997/07/09 | 1,660 | 1,660 | 1,640 | 1,650 | 472,000 |
| 1997/07/08 | 1,630 | 1,670 | 1,630 | 1,660 | 525,000 |
| 1997/07/07 | 1,680 | 1,680 | 1,650 | 1,650 | 413,000 |
| 1997/07/04 | 1,670 | 1,680 | 1,660 | 1,680 | 222,000 |
| 1997/07/03 | 1,680 | 1,690 | 1,660 | 1,670 | 260,000 |
| 1997/07/02 | 1,700 | 1,700 | 1,670 | 1,680 | 642,000 |
| 1997/07/01 | 1,720 | 1,730 | 1,680 | 1,700 | 729,000 |
| 1997/06/30 | 1,730 | 1,740 | 1,720 | 1,720 | 235,000 |
| 1997/06/27 | 1,730 | 1,740 | 1,720 | 1,720 | 480,000 |
| 1997/06/26 | 1,750 | 1,770 | 1,730 | 1,750 | 1,113,000 |
| 1997/06/25 | 1,740 | 1,760 | 1,720 | 1,730 | 1,125,000 |
| 1997/06/24 | 1,710 | 1,720 | 1,700 | 1,710 | 995,000 |
| 1997/06/23 | 1,730 | 1,730 | 1,720 | 1,720 | 361,000 |
| 1997/06/20 | 1,730 | 1,740 | 1,720 | 1,730 | 357,000 |
| 1997/06/19 | 1,730 | 1,750 | 1,710 | 1,720 | 584,000 |
| 1997/06/18 | 1,740 | 1,740 | 1,720 | 1,720 | 443,000 |
| 1997/06/17 | 1,740 | 1,750 | 1,730 | 1,740 | 373,000 |
| 1997/06/16 | 1,750 | 1,760 | 1,740 | 1,750 | 390,000 |
| 1997/06/13 | 1,760 | 1,770 | 1,730 | 1,750 | 1,811,000 |
| 1997/06/12 | 1,740 | 1,750 | 1,730 | 1,730 | 626,000 |
| 1997/06/11 | 1,770 | 1,780 | 1,710 | 1,720 | 1,643,000 |
| 1997/06/10 | 1,760 | 1,780 | 1,760 | 1,770 | 679,000 |
| 1997/06/09 | 1,760 | 1,770 | 1,740 | 1,740 | 263,000 |
| 1997/06/06 | 1,770 | 1,770 | 1,750 | 1,760 | 561,000 |
| 1997/06/05 | 1,790 | 1,800 | 1,750 | 1,750 | 1,635,000 |
| 1997/06/04 | 1,760 | 1,810 | 1,750 | 1,790 | 3,892,000 |
| 1997/06/03 | 1,710 | 1,740 | 1,710 | 1,730 | 2,281,000 |
| 1997/06/02 | 1,690 | 1,700 | 1,690 | 1,700 | 517,000 |
| 1997/05/30 | 1,690 | 1,700 | 1,680 | 1,690 | 501,000 |
| 1997/05/29 | 1,690 | 1,690 | 1,670 | 1,680 | 410,000 |
| 1997/05/28 | 1,710 | 1,710 | 1,690 | 1,700 | 534,000 |
| 1997/05/27 | 1,700 | 1,730 | 1,690 | 1,700 | 1,106,000 |
| 1997/05/26 | 1,690 | 1,710 | 1,680 | 1,690 | 486,000 |
| 1997/05/23 | 1,680 | 1,690 | 1,670 | 1,680 | 588,000 |
| 1997/05/22 | 1,660 | 1,680 | 1,650 | 1,680 | 568,000 |
| 1997/05/21 | 1,680 | 1,690 | 1,650 | 1,670 | 616,000 |
| 1997/05/20 | 1,700 | 1,710 | 1,690 | 1,690 | 383,000 |
| 1997/05/19 | 1,680 | 1,710 | 1,670 | 1,700 | 1,093,000 |
| 1997/05/16 | 1,670 | 1,710 | 1,670 | 1,700 | 627,000 |
| 1997/05/15 | 1,680 | 1,690 | 1,660 | 1,670 | 596,000 |
| 1997/05/14 | 1,680 | 1,700 | 1,680 | 1,680 | 520,000 |
| 1997/05/13 | 1,690 | 1,720 | 1,680 | 1,680 | 814,000 |
| 1997/05/12 | 1,670 | 1,700 | 1,660 | 1,700 | 654,000 |
| 1997/05/09 | 1,720 | 1,720 | 1,680 | 1,690 | 1,093,000 |
| 1997/05/08 | 1,700 | 1,720 | 1,690 | 1,710 | 652,000 |
| 1997/05/07 | 1,680 | 1,700 | 1,680 | 1,700 | 846,000 |
| 1997/05/06 | 1,700 | 1,710 | 1,680 | 1,690 | 1,330,000 |
| 1997/05/02 | 1,650 | 1,680 | 1,640 | 1,670 | 1,175,000 |
| 1997/05/01 | 1,660 | 1,680 | 1,650 | 1,650 | 1,303,000 |
| 1997/04/30 | 1,610 | 1,650 | 1,610 | 1,640 | 1,569,000 |
| 1997/04/28 | 1,570 | 1,580 | 1,570 | 1,580 | 289,000 |
| 1997/04/25 | 1,560 | 1,590 | 1,560 | 1,560 | 624,000 |
| 1997/04/24 | 1,570 | 1,600 | 1,570 | 1,570 | 761,000 |
| 1997/04/23 | 1,580 | 1,590 | 1,570 | 1,570 | 353,000 |
| 1997/04/22 | 1,590 | 1,590 | 1,570 | 1,580 | 480,000 |
| 1997/04/21 | 1,590 | 1,590 | 1,580 | 1,590 | 391,000 |
| 1997/04/18 | 1,600 | 1,600 | 1,580 | 1,590 | 661,000 |
| 1997/04/17 | 1,580 | 1,600 | 1,570 | 1,590 | 856,000 |
| 1997/04/16 | 1,570 | 1,600 | 1,570 | 1,580 | 1,293,000 |
| 1997/04/15 | 1,540 | 1,570 | 1,540 | 1,560 | 708,000 |
| 1997/04/14 | 1,520 | 1,540 | 1,520 | 1,540 | 339,000 |
| 1997/04/11 | 1,530 | 1,540 | 1,510 | 1,540 | 787,000 |
| 1997/04/10 | 1,540 | 1,550 | 1,520 | 1,520 | 627,000 |
| 1997/04/09 | 1,500 | 1,550 | 1,500 | 1,510 | 1,004,000 |
| 1997/04/08 | 1,490 | 1,500 | 1,480 | 1,500 | 406,000 |
| 1997/04/07 | 1,500 | 1,500 | 1,480 | 1,490 | 346,000 |
| 1997/04/04 | 1,500 | 1,520 | 1,490 | 1,500 | 705,000 |
| 1997/04/03 | 1,470 | 1,510 | 1,470 | 1,500 | 381,000 |
| 1997/04/02 | 1,480 | 1,480 | 1,460 | 1,480 | 335,000 |
| 1997/04/01 | 1,480 | 1,480 | 1,460 | 1,480 | 505,000 |
| 1997/03/31 | 1,500 | 1,510 | 1,480 | 1,490 | 279,000 |
| 1997/03/28 | 1,490 | 1,510 | 1,480 | 1,500 | 250,000 |
| 1997/03/27 | 1,490 | 1,510 | 1,470 | 1,500 | 1,154,000 |
| 1997/03/26 | 1,480 | 1,500 | 1,470 | 1,490 | 398,000 |
| 1997/03/25 | 1,480 | 1,500 | 1,470 | 1,490 | 431,000 |
| 1997/03/24 | 1,480 | 1,480 | 1,440 | 1,450 | 347,000 |
| 1997/03/21 | 1,460 | 1,470 | 1,450 | 1,470 | 253,000 |
| 1997/03/19 | 1,450 | 1,460 | 1,440 | 1,460 | 1,442,000 |
| 1997/03/18 | 1,440 | 1,460 | 1,440 | 1,450 | 651,000 |
| 1997/03/17 | 1,450 | 1,460 | 1,440 | 1,450 | 275,000 |
| 1997/03/14 | 1,420 | 1,450 | 1,420 | 1,440 | 1,857,000 |
| 1997/03/13 | 1,470 | 1,480 | 1,450 | 1,460 | 385,000 |
| 1997/03/12 | 1,490 | 1,500 | 1,480 | 1,480 | 491,000 |
| 1997/03/11 | 1,500 | 1,510 | 1,480 | 1,480 | 349,000 |
| 1997/03/10 | 1,470 | 1,490 | 1,460 | 1,490 | 221,000 |
| 1997/03/07 | 1,450 | 1,480 | 1,450 | 1,480 | 462,000 |
| 1997/03/06 | 1,510 | 1,510 | 1,480 | 1,490 | 476,000 |
| 1997/03/05 | 1,520 | 1,520 | 1,500 | 1,510 | 606,000 |
| 1997/03/04 | 1,540 | 1,540 | 1,520 | 1,520 | 260,000 |
| 1997/03/03 | 1,540 | 1,540 | 1,530 | 1,530 | 190,000 |
| 1997/02/28 | 1,550 | 1,560 | 1,520 | 1,520 | 380,000 |
| 1997/02/27 | 1,540 | 1,560 | 1,530 | 1,560 | 185,000 |
| 1997/02/26 | 1,550 | 1,560 | 1,540 | 1,540 | 389,000 |
| 1997/02/25 | 1,520 | 1,540 | 1,510 | 1,530 | 699,000 |
| 1997/02/24 | 1,540 | 1,550 | 1,520 | 1,520 | 259,000 |
| 1997/02/21 | 1,530 | 1,550 | 1,530 | 1,530 | 385,000 |
| 1997/02/20 | 1,540 | 1,560 | 1,530 | 1,540 | 888,000 |
| 1997/02/19 | 1,520 | 1,530 | 1,510 | 1,520 | 715,000 |
| 1997/02/18 | 1,540 | 1,560 | 1,520 | 1,520 | 563,000 |
| 1997/02/17 | 1,510 | 1,540 | 1,500 | 1,530 | 645,000 |
| 1997/02/14 | 1,500 | 1,540 | 1,490 | 1,510 | 867,000 |
| 1997/02/13 | 1,490 | 1,510 | 1,480 | 1,490 | 404,000 |
| 1997/02/12 | 1,480 | 1,490 | 1,460 | 1,460 | 407,000 |
| 1997/02/10 | 1,460 | 1,500 | 1,460 | 1,480 | 272,000 |
| 1997/02/07 | 1,470 | 1,480 | 1,460 | 1,470 | 583,000 |
| 1997/02/06 | 1,470 | 1,470 | 1,450 | 1,450 | 440,000 |
| 1997/02/05 | 1,460 | 1,460 | 1,440 | 1,450 | 500,000 |
| 1997/02/04 | 1,470 | 1,490 | 1,460 | 1,470 | 511,000 |
| 1997/02/03 | 1,490 | 1,490 | 1,460 | 1,460 | 329,000 |
| 1997/01/31 | 1,480 | 1,520 | 1,470 | 1,480 | 444,000 |
| 1997/01/30 | 1,500 | 1,500 | 1,450 | 1,480 | 442,000 |
| 1997/01/29 | 1,460 | 1,480 | 1,450 | 1,480 | 406,000 |
| 1997/01/28 | 1,440 | 1,460 | 1,430 | 1,450 | 318,000 |
| 1997/01/27 | 1,460 | 1,460 | 1,410 | 1,440 | 497,000 |
| 1997/01/24 | 1,460 | 1,470 | 1,430 | 1,450 | 510,000 |
| 1997/01/23 | 1,440 | 1,480 | 1,440 | 1,460 | 382,000 |
| 1997/01/22 | 1,420 | 1,460 | 1,420 | 1,450 | 517,000 |
| 1997/01/21 | 1,400 | 1,420 | 1,390 | 1,400 | 511,000 |
| 1997/01/20 | 1,430 | 1,440 | 1,390 | 1,400 | 922,000 |
| 1997/01/17 | 1,430 | 1,460 | 1,420 | 1,430 | 530,000 |
| 1997/01/16 | 1,440 | 1,450 | 1,430 | 1,430 | 829,000 |
| 1997/01/14 | 1,410 | 1,430 | 1,400 | 1,430 | 496,000 |
| 1997/01/13 | 1,400 | 1,430 | 1,400 | 1,420 | 912,000 |
| 1997/01/10 | 1,420 | 1,450 | 1,380 | 1,400 | 1,262,000 |
| 1997/01/09 | 1,460 | 1,470 | 1,430 | 1,430 | 394,000 |
| 1997/01/08 | 1,500 | 1,510 | 1,470 | 1,480 | 319,000 |
| 1997/01/07 | 1,520 | 1,520 | 1,500 | 1,500 | 267,000 |
| 1997/01/06 | 1,500 | 1,520 | 1,490 | 1,520 | 168,000 |