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 |
|---|---|---|---|---|---|
| 1998/12/30 | 966 | 986 | 966 | 973 | 41,000 |
| 1998/12/29 | 970 | 973 | 966 | 970 | 211,000 |
| 1998/12/28 | 976 | 980 | 970 | 970 | 129,000 |
| 1998/12/25 | 990 | 992 | 975 | 975 | 477,000 |
| 1998/12/24 | 978 | 980 | 968 | 973 | 390,000 |
| 1998/12/22 | 975 | 984 | 966 | 974 | 602,000 |
| 1998/12/21 | 981 | 989 | 961 | 965 | 395,000 |
| 1998/12/18 | 1,000 | 1,007 | 996 | 1,000 | 360,000 |
| 1998/12/17 | 1,015 | 1,019 | 992 | 1,017 | 465,000 |
| 1998/12/16 | 1,048 | 1,048 | 1,015 | 1,035 | 764,000 |
| 1998/12/15 | 1,001 | 1,039 | 995 | 1,028 | 410,000 |
| 1998/12/14 | 1,015 | 1,030 | 1,010 | 1,019 | 389,000 |
| 1998/12/11 | 1,035 | 1,055 | 1,032 | 1,032 | 1,494,000 |
| 1998/12/10 | 1,069 | 1,078 | 1,061 | 1,062 | 384,000 |
| 1998/12/09 | 1,060 | 1,073 | 1,058 | 1,073 | 232,000 |
| 1998/12/08 | 1,063 | 1,070 | 1,041 | 1,056 | 251,000 |
| 1998/12/07 | 1,020 | 1,036 | 1,020 | 1,032 | 315,000 |
| 1998/12/04 | 1,045 | 1,047 | 1,011 | 1,015 | 382,000 |
| 1998/12/03 | 1,076 | 1,090 | 1,045 | 1,052 | 637,000 |
| 1998/12/02 | 1,085 | 1,090 | 1,069 | 1,090 | 404,000 |
| 1998/12/01 | 1,040 | 1,088 | 1,035 | 1,075 | 454,000 |
| 1998/11/30 | 1,060 | 1,061 | 1,030 | 1,032 | 307,000 |
| 1998/11/27 | 1,070 | 1,071 | 1,057 | 1,060 | 345,000 |
| 1998/11/26 | 1,072 | 1,083 | 1,067 | 1,080 | 364,000 |
| 1998/11/25 | 1,079 | 1,079 | 1,060 | 1,067 | 449,000 |
| 1998/11/24 | 1,055 | 1,068 | 1,033 | 1,064 | 473,000 |
| 1998/11/20 | 1,007 | 1,050 | 1,006 | 1,050 | 428,000 |
| 1998/11/19 | 990 | 1,010 | 986 | 986 | 507,000 |
| 1998/11/18 | 943 | 1,018 | 943 | 1,018 | 1,114,000 |
| 1998/11/17 | 936 | 946 | 922 | 945 | 326,000 |
| 1998/11/16 | 915 | 938 | 915 | 937 | 545,000 |
| 1998/11/13 | 930 | 933 | 906 | 910 | 746,000 |
| 1998/11/12 | 930 | 944 | 910 | 910 | 256,000 |
| 1998/11/11 | 899 | 930 | 895 | 930 | 312,000 |
| 1998/11/10 | 909 | 913 | 890 | 895 | 717,000 |
| 1998/11/09 | 913 | 913 | 905 | 907 | 191,000 |
| 1998/11/06 | 900 | 900 | 885 | 893 | 461,000 |
| 1998/11/05 | 954 | 954 | 894 | 899 | 585,000 |
| 1998/11/04 | 945 | 949 | 935 | 949 | 352,000 |
| 1998/11/02 | 915 | 915 | 902 | 915 | 231,000 |
| 1998/10/30 | 899 | 900 | 880 | 880 | 232,000 |
| 1998/10/29 | 878 | 897 | 878 | 897 | 415,000 |
| 1998/10/28 | 875 | 888 | 870 | 880 | 363,000 |
| 1998/10/27 | 869 | 874 | 860 | 869 | 509,000 |
| 1998/10/26 | 841 | 868 | 840 | 850 | 245,000 |
| 1998/10/23 | 837 | 852 | 836 | 840 | 712,000 |
| 1998/10/22 | 865 | 880 | 818 | 827 | 913,000 |
| 1998/10/21 | 860 | 890 | 855 | 859 | 1,148,000 |
| 1998/10/20 | 841 | 860 | 820 | 860 | 670,000 |
| 1998/10/19 | 850 | 880 | 850 | 851 | 561,000 |
| 1998/10/16 | 898 | 900 | 861 | 869 | 598,000 |
| 1998/10/15 | 888 | 894 | 871 | 878 | 355,000 |
| 1998/10/14 | 866 | 900 | 866 | 878 | 234,000 |
| 1998/10/13 | 901 | 909 | 856 | 856 | 346,000 |
| 1998/10/12 | 894 | 910 | 883 | 909 | 442,000 |
| 1998/10/09 | 836 | 889 | 836 | 868 | 725,000 |
| 1998/10/08 | 886 | 912 | 846 | 846 | 507,000 |
| 1998/10/07 | 822 | 878 | 822 | 865 | 599,000 |
| 1998/10/06 | 850 | 870 | 815 | 824 | 412,000 |
| 1998/10/05 | 850 | 868 | 841 | 857 | 602,000 |
| 1998/10/02 | 851 | 868 | 841 | 858 | 549,000 |
| 1998/10/01 | 893 | 898 | 866 | 878 | 444,000 |
| 1998/09/30 | 942 | 947 | 903 | 903 | 759,000 |
| 1998/09/29 | 962 | 964 | 931 | 952 | 420,000 |
| 1998/09/28 | 970 | 978 | 960 | 970 | 241,000 |
| 1998/09/25 | 971 | 977 | 960 | 960 | 155,000 |
| 1998/09/24 | 975 | 993 | 955 | 970 | 430,000 |
| 1998/09/22 | 960 | 974 | 951 | 970 | 988,000 |
| 1998/09/21 | 962 | 971 | 960 | 964 | 592,000 |
| 1998/09/18 | 969 | 984 | 967 | 982 | 467,000 |
| 1998/09/17 | 1,002 | 1,011 | 964 | 973 | 887,000 |
| 1998/09/16 | 1,020 | 1,023 | 1,010 | 1,011 | 327,000 |
| 1998/09/14 | 1,010 | 1,027 | 1,003 | 1,011 | 397,000 |
| 1998/09/11 | 1,016 | 1,035 | 1,013 | 1,014 | 3,331,000 |
| 1998/09/10 | 1,050 | 1,050 | 1,031 | 1,036 | 291,000 |
| 1998/09/09 | 1,064 | 1,070 | 1,033 | 1,053 | 578,000 |
| 1998/09/08 | 1,041 | 1,070 | 1,039 | 1,063 | 946,000 |
| 1998/09/07 | 1,000 | 1,042 | 994 | 1,042 | 968,000 |
| 1998/09/04 | 1,000 | 1,006 | 998 | 1,000 | 1,142,000 |
| 1998/09/03 | 1,050 | 1,060 | 991 | 991 | 1,805,000 |
| 1998/09/02 | 1,063 | 1,094 | 1,063 | 1,090 | 882,000 |
| 1998/09/01 | 1,051 | 1,084 | 1,051 | 1,083 | 401,000 |
| 1998/08/31 | 1,081 | 1,095 | 1,081 | 1,081 | 353,000 |
| 1998/08/28 | 1,088 | 1,096 | 1,070 | 1,075 | 750,000 |
| 1998/08/27 | 1,141 | 1,142 | 1,108 | 1,108 | 799,000 |
| 1998/08/26 | 1,165 | 1,165 | 1,141 | 1,145 | 560,000 |
| 1998/08/25 | 1,180 | 1,188 | 1,161 | 1,166 | 270,000 |
| 1998/08/24 | 1,166 | 1,173 | 1,156 | 1,166 | 321,000 |
| 1998/08/21 | 1,185 | 1,194 | 1,180 | 1,186 | 63,000 |
| 1998/08/20 | 1,196 | 1,196 | 1,187 | 1,195 | 187,000 |
| 1998/08/19 | 1,192 | 1,209 | 1,190 | 1,204 | 209,000 |
| 1998/08/18 | 1,180 | 1,194 | 1,177 | 1,190 | 572,000 |
| 1998/08/17 | 1,207 | 1,207 | 1,175 | 1,190 | 509,000 |
| 1998/08/14 | 1,225 | 1,236 | 1,206 | 1,215 | 786,000 |
| 1998/08/13 | 1,234 | 1,243 | 1,226 | 1,236 | 261,000 |
| 1998/08/12 | 1,233 | 1,249 | 1,233 | 1,240 | 209,000 |
| 1998/08/11 | 1,254 | 1,255 | 1,245 | 1,250 | 314,000 |
| 1998/08/10 | 1,255 | 1,259 | 1,250 | 1,255 | 317,000 |
| 1998/08/07 | 1,256 | 1,264 | 1,249 | 1,255 | 643,000 |
| 1998/08/06 | 1,225 | 1,244 | 1,221 | 1,240 | 372,000 |
| 1998/08/05 | 1,208 | 1,230 | 1,201 | 1,221 | 257,000 |
| 1998/08/04 | 1,220 | 1,231 | 1,212 | 1,215 | 228,000 |
| 1998/08/03 | 1,240 | 1,246 | 1,230 | 1,231 | 159,000 |
| 1998/07/31 | 1,238 | 1,243 | 1,234 | 1,241 | 214,000 |
| 1998/07/30 | 1,230 | 1,248 | 1,221 | 1,236 | 303,000 |
| 1998/07/29 | 1,210 | 1,236 | 1,210 | 1,229 | 122,000 |
| 1998/07/28 | 1,220 | 1,226 | 1,207 | 1,216 | 189,000 |
| 1998/07/27 | 1,224 | 1,232 | 1,201 | 1,205 | 757,000 |
| 1998/07/24 | 1,229 | 1,255 | 1,219 | 1,244 | 523,000 |
| 1998/07/23 | 1,254 | 1,254 | 1,230 | 1,230 | 478,000 |
| 1998/07/22 | 1,263 | 1,266 | 1,259 | 1,261 | 368,000 |
| 1998/07/21 | 1,276 | 1,283 | 1,260 | 1,283 | 301,000 |
| 1998/07/17 | 1,275 | 1,277 | 1,268 | 1,270 | 419,000 |
| 1998/07/16 | 1,280 | 1,281 | 1,270 | 1,275 | 394,000 |
| 1998/07/15 | 1,280 | 1,290 | 1,266 | 1,272 | 272,000 |
| 1998/07/14 | 1,265 | 1,280 | 1,264 | 1,276 | 192,000 |
| 1998/07/13 | 1,257 | 1,274 | 1,256 | 1,274 | 328,000 |
| 1998/07/10 | 1,298 | 1,298 | 1,256 | 1,256 | 735,000 |
| 1998/07/09 | 1,278 | 1,283 | 1,274 | 1,278 | 167,000 |
| 1998/07/08 | 1,299 | 1,300 | 1,285 | 1,294 | 276,000 |
| 1998/07/07 | 1,271 | 1,280 | 1,265 | 1,270 | 149,000 |
| 1998/07/06 | 1,289 | 1,293 | 1,278 | 1,280 | 194,000 |
| 1998/07/03 | 1,268 | 1,310 | 1,268 | 1,309 | 423,000 |
| 1998/07/02 | 1,277 | 1,309 | 1,277 | 1,281 | 891,000 |
| 1998/07/01 | 1,234 | 1,274 | 1,225 | 1,274 | 642,000 |
| 1998/06/30 | 1,206 | 1,234 | 1,206 | 1,234 | 251,000 |
| 1998/06/29 | 1,200 | 1,220 | 1,200 | 1,204 | 132,000 |
| 1998/06/26 | 1,201 | 1,219 | 1,181 | 1,209 | 464,000 |
| 1998/06/25 | 1,230 | 1,230 | 1,201 | 1,201 | 488,000 |
| 1998/06/24 | 1,207 | 1,230 | 1,207 | 1,210 | 410,000 |
| 1998/06/23 | 1,229 | 1,229 | 1,206 | 1,206 | 341,000 |
| 1998/06/22 | 1,206 | 1,235 | 1,206 | 1,226 | 165,000 |
| 1998/06/19 | 1,209 | 1,227 | 1,201 | 1,201 | 331,000 |
| 1998/06/18 | 1,229 | 1,230 | 1,205 | 1,210 | 686,000 |
| 1998/06/17 | 1,171 | 1,198 | 1,171 | 1,175 | 555,000 |
| 1998/06/16 | 1,160 | 1,178 | 1,151 | 1,170 | 430,000 |
| 1998/06/15 | 1,177 | 1,190 | 1,163 | 1,166 | 436,000 |
| 1998/06/12 | 1,185 | 1,209 | 1,177 | 1,197 | 1,416,000 |
| 1998/06/11 | 1,220 | 1,228 | 1,185 | 1,185 | 639,000 |
| 1998/06/10 | 1,251 | 1,251 | 1,220 | 1,220 | 644,000 |
| 1998/06/09 | 1,232 | 1,255 | 1,232 | 1,254 | 175,000 |
| 1998/06/08 | 1,230 | 1,233 | 1,220 | 1,232 | 135,000 |
| 1998/06/05 | 1,234 | 1,238 | 1,220 | 1,233 | 211,000 |
| 1998/06/04 | 1,225 | 1,233 | 1,225 | 1,230 | 274,000 |
| 1998/06/03 | 1,242 | 1,242 | 1,216 | 1,225 | 492,000 |
| 1998/06/02 | 1,255 | 1,255 | 1,240 | 1,240 | 337,000 |
| 1998/06/01 | 1,246 | 1,260 | 1,240 | 1,240 | 342,000 |
| 1998/05/29 | 1,266 | 1,272 | 1,241 | 1,241 | 370,000 |
| 1998/05/28 | 1,274 | 1,280 | 1,265 | 1,265 | 268,000 |
| 1998/05/27 | 1,278 | 1,284 | 1,251 | 1,264 | 748,000 |
| 1998/05/26 | 1,270 | 1,288 | 1,267 | 1,279 | 316,000 |
| 1998/05/25 | 1,275 | 1,275 | 1,260 | 1,270 | 305,000 |
| 1998/05/22 | 1,255 | 1,258 | 1,240 | 1,256 | 164,000 |
| 1998/05/21 | 1,257 | 1,272 | 1,257 | 1,257 | 444,000 |
| 1998/05/20 | 1,240 | 1,259 | 1,240 | 1,257 | 292,000 |
| 1998/05/19 | 1,230 | 1,236 | 1,226 | 1,234 | 250,000 |
| 1998/05/18 | 1,240 | 1,240 | 1,213 | 1,236 | 301,000 |
| 1998/05/15 | 1,241 | 1,251 | 1,240 | 1,240 | 507,000 |
| 1998/05/14 | 1,250 | 1,250 | 1,241 | 1,241 | 354,000 |
| 1998/05/13 | 1,261 | 1,263 | 1,244 | 1,250 | 444,000 |
| 1998/05/12 | 1,290 | 1,290 | 1,260 | 1,260 | 583,000 |
| 1998/05/11 | 1,268 | 1,299 | 1,260 | 1,299 | 485,000 |
| 1998/05/08 | 1,255 | 1,275 | 1,255 | 1,266 | 823,000 |
| 1998/05/07 | 1,279 | 1,281 | 1,267 | 1,275 | 402,000 |
| 1998/05/06 | 1,273 | 1,280 | 1,267 | 1,271 | 463,000 |
| 1998/05/01 | 1,295 | 1,295 | 1,272 | 1,273 | 375,000 |
| 1998/04/30 | 1,287 | 1,293 | 1,274 | 1,290 | 267,000 |
| 1998/04/28 | 1,290 | 1,305 | 1,281 | 1,290 | 562,000 |
| 1998/04/27 | 1,305 | 1,305 | 1,281 | 1,293 | 621,000 |
| 1998/04/24 | 1,313 | 1,323 | 1,307 | 1,311 | 337,000 |
| 1998/04/23 | 1,307 | 1,317 | 1,304 | 1,310 | 396,000 |
| 1998/04/22 | 1,312 | 1,313 | 1,302 | 1,309 | 325,000 |
| 1998/04/21 | 1,313 | 1,324 | 1,301 | 1,312 | 293,000 |
| 1998/04/20 | 1,314 | 1,319 | 1,309 | 1,309 | 264,000 |
| 1998/04/17 | 1,330 | 1,334 | 1,305 | 1,309 | 505,000 |
| 1998/04/16 | 1,355 | 1,355 | 1,316 | 1,327 | 493,000 |
| 1998/04/15 | 1,357 | 1,357 | 1,347 | 1,348 | 306,000 |
| 1998/04/14 | 1,341 | 1,360 | 1,340 | 1,357 | 371,000 |
| 1998/04/13 | 1,340 | 1,357 | 1,333 | 1,340 | 191,000 |
| 1998/04/10 | 1,350 | 1,360 | 1,340 | 1,360 | 477,000 |
| 1998/04/09 | 1,340 | 1,360 | 1,330 | 1,350 | 409,000 |
| 1998/04/08 | 1,320 | 1,360 | 1,320 | 1,350 | 372,000 |
| 1998/04/07 | 1,300 | 1,320 | 1,290 | 1,310 | 482,000 |
| 1998/04/06 | 1,320 | 1,320 | 1,300 | 1,300 | 492,000 |
| 1998/04/03 | 1,330 | 1,340 | 1,310 | 1,310 | 736,000 |
| 1998/04/02 | 1,330 | 1,350 | 1,320 | 1,320 | 761,000 |
| 1998/04/01 | 1,390 | 1,400 | 1,360 | 1,360 | 688,000 |
| 1998/03/31 | 1,390 | 1,410 | 1,380 | 1,390 | 1,114,000 |
| 1998/03/30 | 1,420 | 1,420 | 1,370 | 1,370 | 957,000 |
| 1998/03/27 | 1,400 | 1,420 | 1,390 | 1,390 | 498,000 |
| 1998/03/26 | 1,380 | 1,400 | 1,380 | 1,390 | 485,000 |
| 1998/03/25 | 1,390 | 1,410 | 1,370 | 1,380 | 564,000 |
| 1998/03/24 | 1,380 | 1,410 | 1,370 | 1,390 | 816,000 |
| 1998/03/23 | 1,400 | 1,420 | 1,390 | 1,390 | 574,000 |
| 1998/03/20 | 1,390 | 1,400 | 1,360 | 1,390 | 807,000 |
| 1998/03/19 | 1,430 | 1,450 | 1,400 | 1,410 | 666,000 |
| 1998/03/18 | 1,450 | 1,450 | 1,410 | 1,430 | 423,000 |
| 1998/03/17 | 1,460 | 1,460 | 1,440 | 1,450 | 246,000 |
| 1998/03/16 | 1,450 | 1,470 | 1,440 | 1,460 | 264,000 |
| 1998/03/13 | 1,430 | 1,470 | 1,430 | 1,450 | 1,463,000 |
| 1998/03/12 | 1,480 | 1,480 | 1,450 | 1,450 | 495,000 |
| 1998/03/11 | 1,500 | 1,500 | 1,480 | 1,480 | 263,000 |
| 1998/03/10 | 1,500 | 1,520 | 1,490 | 1,510 | 597,000 |
| 1998/03/09 | 1,520 | 1,550 | 1,510 | 1,510 | 769,000 |
| 1998/03/06 | 1,490 | 1,500 | 1,470 | 1,500 | 432,000 |
| 1998/03/05 | 1,480 | 1,500 | 1,470 | 1,480 | 446,000 |
| 1998/03/04 | 1,480 | 1,510 | 1,480 | 1,490 | 414,000 |
| 1998/03/03 | 1,490 | 1,500 | 1,480 | 1,480 | 224,000 |
| 1998/03/02 | 1,470 | 1,510 | 1,470 | 1,500 | 443,000 |
| 1998/02/27 | 1,470 | 1,480 | 1,460 | 1,470 | 199,000 |
| 1998/02/26 | 1,460 | 1,470 | 1,440 | 1,460 | 407,000 |
| 1998/02/25 | 1,460 | 1,480 | 1,450 | 1,470 | 530,000 |
| 1998/02/24 | 1,480 | 1,480 | 1,460 | 1,460 | 543,000 |
| 1998/02/23 | 1,510 | 1,520 | 1,500 | 1,510 | 307,000 |
| 1998/02/20 | 1,470 | 1,530 | 1,460 | 1,520 | 900,000 |
| 1998/02/19 | 1,470 | 1,510 | 1,460 | 1,490 | 1,049,000 |
| 1998/02/18 | 1,480 | 1,480 | 1,430 | 1,440 | 554,000 |
| 1998/02/17 | 1,480 | 1,490 | 1,480 | 1,480 | 242,000 |
| 1998/02/16 | 1,460 | 1,470 | 1,440 | 1,470 | 208,000 |
| 1998/02/13 | 1,500 | 1,510 | 1,470 | 1,490 | 1,016,000 |
| 1998/02/12 | 1,490 | 1,490 | 1,470 | 1,490 | 290,000 |
| 1998/02/10 | 1,470 | 1,490 | 1,470 | 1,490 | 285,000 |
| 1998/02/09 | 1,470 | 1,480 | 1,460 | 1,460 | 428,000 |
| 1998/02/06 | 1,470 | 1,480 | 1,460 | 1,470 | 381,000 |
| 1998/02/05 | 1,450 | 1,490 | 1,440 | 1,450 | 585,000 |
| 1998/02/04 | 1,460 | 1,460 | 1,440 | 1,460 | 312,000 |
| 1998/02/03 | 1,480 | 1,480 | 1,440 | 1,440 | 666,000 |
| 1998/02/02 | 1,420 | 1,460 | 1,410 | 1,460 | 542,000 |
| 1998/01/30 | 1,430 | 1,440 | 1,400 | 1,400 | 509,000 |
| 1998/01/29 | 1,430 | 1,450 | 1,410 | 1,450 | 669,000 |
| 1998/01/28 | 1,450 | 1,450 | 1,420 | 1,430 | 772,000 |
| 1998/01/27 | 1,410 | 1,470 | 1,400 | 1,430 | 1,364,000 |
| 1998/01/26 | 1,400 | 1,410 | 1,380 | 1,380 | 501,000 |
| 1998/01/23 | 1,390 | 1,410 | 1,380 | 1,400 | 887,000 |
| 1998/01/22 | 1,400 | 1,420 | 1,380 | 1,380 | 788,000 |
| 1998/01/21 | 1,370 | 1,410 | 1,370 | 1,410 | 923,000 |
| 1998/01/20 | 1,380 | 1,400 | 1,370 | 1,380 | 731,000 |
| 1998/01/19 | 1,380 | 1,400 | 1,370 | 1,390 | 1,058,000 |
| 1998/01/16 | 1,260 | 1,350 | 1,260 | 1,350 | 2,641,000 |
| 1998/01/14 | 1,260 | 1,270 | 1,250 | 1,250 | 1,879,000 |
| 1998/01/13 | 1,270 | 1,280 | 1,240 | 1,240 | 1,023,000 |
| 1998/01/12 | 1,260 | 1,270 | 1,240 | 1,250 | 672,000 |
| 1998/01/09 | 1,320 | 1,340 | 1,260 | 1,280 | 1,962,000 |
| 1998/01/08 | 1,340 | 1,390 | 1,340 | 1,360 | 795,000 |
| 1998/01/07 | 1,360 | 1,380 | 1,350 | 1,380 | 630,000 |
| 1998/01/06 | 1,380 | 1,390 | 1,370 | 1,370 | 472,000 |
| 1998/01/05 | 1,400 | 1,410 | 1,380 | 1,390 | 148,000 |