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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,180 | 1,180 | 1,135 | 1,140 | 211,000 |
| 1999/12/29 | 1,210 | 1,210 | 1,171 | 1,176 | 487,000 |
| 1999/12/28 | 1,245 | 1,250 | 1,185 | 1,215 | 553,000 |
| 1999/12/27 | 1,270 | 1,288 | 1,246 | 1,250 | 304,000 |
| 1999/12/24 | 1,284 | 1,294 | 1,242 | 1,250 | 606,000 |
| 1999/12/22 | 1,252 | 1,252 | 1,237 | 1,244 | 462,000 |
| 1999/12/21 | 1,253 | 1,260 | 1,230 | 1,240 | 353,000 |
| 1999/12/20 | 1,250 | 1,253 | 1,242 | 1,251 | 634,000 |
| 1999/12/17 | 1,258 | 1,265 | 1,252 | 1,252 | 807,000 |
| 1999/12/16 | 1,260 | 1,260 | 1,253 | 1,259 | 393,000 |
| 1999/12/15 | 1,256 | 1,275 | 1,255 | 1,265 | 632,000 |
| 1999/12/14 | 1,263 | 1,265 | 1,250 | 1,251 | 478,000 |
| 1999/12/13 | 1,280 | 1,284 | 1,249 | 1,255 | 890,000 |
| 1999/12/10 | 1,351 | 1,351 | 1,280 | 1,286 | 5,614,000 |
| 1999/12/09 | 1,180 | 1,180 | 1,131 | 1,151 | 499,000 |
| 1999/12/08 | 1,200 | 1,220 | 1,160 | 1,180 | 924,000 |
| 1999/12/07 | 1,190 | 1,195 | 1,175 | 1,181 | 406,000 |
| 1999/12/06 | 1,170 | 1,190 | 1,166 | 1,180 | 469,000 |
| 1999/12/03 | 1,200 | 1,205 | 1,165 | 1,182 | 620,000 |
| 1999/12/02 | 1,198 | 1,222 | 1,198 | 1,213 | 507,000 |
| 1999/12/01 | 1,150 | 1,207 | 1,142 | 1,188 | 882,000 |
| 1999/11/30 | 1,160 | 1,160 | 1,120 | 1,155 | 727,000 |
| 1999/11/29 | 1,180 | 1,185 | 1,160 | 1,165 | 664,000 |
| 1999/11/26 | 1,196 | 1,252 | 1,188 | 1,192 | 627,000 |
| 1999/11/25 | 1,258 | 1,258 | 1,185 | 1,196 | 1,051,000 |
| 1999/11/24 | 1,265 | 1,284 | 1,258 | 1,280 | 791,000 |
| 1999/11/22 | 1,295 | 1,298 | 1,240 | 1,274 | 693,000 |
| 1999/11/19 | 1,275 | 1,329 | 1,270 | 1,275 | 1,134,000 |
| 1999/11/18 | 1,260 | 1,276 | 1,240 | 1,267 | 1,002,000 |
| 1999/11/17 | 1,240 | 1,260 | 1,225 | 1,240 | 1,041,000 |
| 1999/11/16 | 1,239 | 1,244 | 1,201 | 1,237 | 837,000 |
| 1999/11/15 | 1,253 | 1,259 | 1,240 | 1,240 | 689,000 |
| 1999/11/12 | 1,253 | 1,260 | 1,250 | 1,253 | 1,044,000 |
| 1999/11/11 | 1,259 | 1,273 | 1,250 | 1,253 | 652,000 |
| 1999/11/10 | 1,253 | 1,285 | 1,253 | 1,279 | 450,000 |
| 1999/11/09 | 1,261 | 1,279 | 1,253 | 1,253 | 567,000 |
| 1999/11/08 | 1,272 | 1,272 | 1,252 | 1,254 | 472,000 |
| 1999/11/05 | 1,275 | 1,285 | 1,266 | 1,271 | 334,000 |
| 1999/11/04 | 1,279 | 1,287 | 1,266 | 1,275 | 495,000 |
| 1999/11/02 | 1,284 | 1,284 | 1,260 | 1,265 | 279,000 |
| 1999/11/01 | 1,264 | 1,285 | 1,249 | 1,280 | 535,000 |
| 1999/10/29 | 1,230 | 1,265 | 1,230 | 1,244 | 613,000 |
| 1999/10/28 | 1,221 | 1,230 | 1,217 | 1,220 | 652,000 |
| 1999/10/27 | 1,250 | 1,259 | 1,220 | 1,227 | 502,000 |
| 1999/10/26 | 1,281 | 1,281 | 1,261 | 1,268 | 508,000 |
| 1999/10/25 | 1,299 | 1,299 | 1,250 | 1,283 | 487,000 |
| 1999/10/22 | 1,294 | 1,307 | 1,280 | 1,283 | 1,033,000 |
| 1999/10/21 | 1,250 | 1,294 | 1,240 | 1,294 | 697,000 |
| 1999/10/20 | 1,249 | 1,249 | 1,219 | 1,245 | 632,000 |
| 1999/10/19 | 1,205 | 1,225 | 1,191 | 1,223 | 1,604,000 |
| 1999/10/18 | 1,199 | 1,215 | 1,175 | 1,185 | 988,000 |
| 1999/10/15 | 1,238 | 1,260 | 1,171 | 1,240 | 1,776,000 |
| 1999/10/14 | 1,331 | 1,335 | 1,230 | 1,239 | 2,204,000 |
| 1999/10/13 | 1,385 | 1,390 | 1,335 | 1,342 | 767,000 |
| 1999/10/12 | 1,395 | 1,404 | 1,391 | 1,391 | 580,000 |
| 1999/10/08 | 1,405 | 1,412 | 1,386 | 1,388 | 2,001,000 |
| 1999/10/07 | 1,389 | 1,403 | 1,389 | 1,390 | 4,637,000 |
| 1999/10/06 | 1,386 | 1,388 | 1,379 | 1,385 | 866,000 |
| 1999/10/05 | 1,390 | 1,397 | 1,384 | 1,386 | 1,102,000 |
| 1999/10/04 | 1,388 | 1,388 | 1,376 | 1,384 | 724,000 |
| 1999/10/01 | 1,382 | 1,388 | 1,371 | 1,381 | 1,095,000 |
| 1999/09/30 | 1,370 | 1,387 | 1,370 | 1,383 | 1,450,000 |
| 1999/09/29 | 1,365 | 1,368 | 1,357 | 1,368 | 516,000 |
| 1999/09/28 | 1,362 | 1,372 | 1,356 | 1,370 | 634,000 |
| 1999/09/27 | 1,355 | 1,364 | 1,347 | 1,356 | 465,000 |
| 1999/09/24 | 1,350 | 1,370 | 1,341 | 1,345 | 837,000 |
| 1999/09/22 | 1,352 | 1,366 | 1,345 | 1,356 | 501,000 |
| 1999/09/21 | 1,340 | 1,369 | 1,336 | 1,357 | 1,330,000 |
| 1999/09/20 | 1,345 | 1,355 | 1,338 | 1,340 | 378,000 |
| 1999/09/17 | 1,356 | 1,356 | 1,337 | 1,345 | 1,041,000 |
| 1999/09/16 | 1,357 | 1,364 | 1,347 | 1,364 | 742,000 |
| 1999/09/14 | 1,378 | 1,380 | 1,368 | 1,378 | 581,000 |
| 1999/09/13 | 1,379 | 1,388 | 1,370 | 1,377 | 707,000 |
| 1999/09/10 | 1,356 | 1,383 | 1,356 | 1,371 | 2,624,000 |
| 1999/09/09 | 1,372 | 1,384 | 1,371 | 1,371 | 316,000 |
| 1999/09/08 | 1,378 | 1,379 | 1,366 | 1,370 | 620,000 |
| 1999/09/07 | 1,366 | 1,380 | 1,366 | 1,373 | 392,000 |
| 1999/09/06 | 1,367 | 1,385 | 1,367 | 1,385 | 472,000 |
| 1999/09/03 | 1,366 | 1,379 | 1,355 | 1,377 | 608,000 |
| 1999/09/02 | 1,366 | 1,370 | 1,353 | 1,366 | 294,000 |
| 1999/09/01 | 1,370 | 1,375 | 1,361 | 1,366 | 450,000 |
| 1999/08/31 | 1,369 | 1,370 | 1,342 | 1,350 | 902,000 |
| 1999/08/30 | 1,340 | 1,366 | 1,337 | 1,360 | 228,000 |
| 1999/08/27 | 1,350 | 1,351 | 1,340 | 1,341 | 983,000 |
| 1999/08/26 | 1,370 | 1,370 | 1,350 | 1,351 | 519,000 |
| 1999/08/25 | 1,377 | 1,389 | 1,371 | 1,378 | 396,000 |
| 1999/08/24 | 1,401 | 1,412 | 1,376 | 1,377 | 283,000 |
| 1999/08/23 | 1,410 | 1,415 | 1,395 | 1,396 | 571,000 |
| 1999/08/20 | 1,394 | 1,405 | 1,394 | 1,398 | 606,000 |
| 1999/08/19 | 1,380 | 1,399 | 1,380 | 1,394 | 663,000 |
| 1999/08/18 | 1,370 | 1,389 | 1,365 | 1,380 | 585,000 |
| 1999/08/17 | 1,371 | 1,385 | 1,371 | 1,384 | 434,000 |
| 1999/08/16 | 1,364 | 1,393 | 1,361 | 1,380 | 849,000 |
| 1999/08/13 | 1,361 | 1,366 | 1,357 | 1,358 | 955,000 |
| 1999/08/12 | 1,371 | 1,374 | 1,360 | 1,366 | 258,000 |
| 1999/08/11 | 1,375 | 1,375 | 1,360 | 1,363 | 444,000 |
| 1999/08/10 | 1,370 | 1,372 | 1,360 | 1,372 | 304,000 |
| 1999/08/09 | 1,351 | 1,379 | 1,351 | 1,370 | 288,000 |
| 1999/08/06 | 1,371 | 1,371 | 1,356 | 1,361 | 423,000 |
| 1999/08/05 | 1,375 | 1,378 | 1,362 | 1,369 | 451,000 |
| 1999/08/04 | 1,380 | 1,386 | 1,377 | 1,383 | 291,000 |
| 1999/08/03 | 1,387 | 1,390 | 1,375 | 1,390 | 298,000 |
| 1999/08/02 | 1,375 | 1,389 | 1,375 | 1,380 | 208,000 |
| 1999/07/30 | 1,383 | 1,394 | 1,382 | 1,382 | 520,000 |
| 1999/07/29 | 1,385 | 1,395 | 1,379 | 1,383 | 350,000 |
| 1999/07/28 | 1,404 | 1,404 | 1,384 | 1,384 | 405,000 |
| 1999/07/27 | 1,382 | 1,392 | 1,375 | 1,384 | 371,000 |
| 1999/07/26 | 1,386 | 1,395 | 1,384 | 1,390 | 305,000 |
| 1999/07/23 | 1,389 | 1,398 | 1,387 | 1,397 | 973,000 |
| 1999/07/22 | 1,433 | 1,435 | 1,406 | 1,409 | 984,000 |
| 1999/07/21 | 1,430 | 1,439 | 1,423 | 1,434 | 486,000 |
| 1999/07/19 | 1,425 | 1,438 | 1,423 | 1,436 | 481,000 |
| 1999/07/16 | 1,426 | 1,438 | 1,425 | 1,425 | 833,000 |
| 1999/07/15 | 1,422 | 1,438 | 1,422 | 1,429 | 978,000 |
| 1999/07/14 | 1,439 | 1,446 | 1,436 | 1,440 | 789,000 |
| 1999/07/13 | 1,422 | 1,435 | 1,422 | 1,427 | 568,000 |
| 1999/07/12 | 1,422 | 1,433 | 1,420 | 1,425 | 343,000 |
| 1999/07/09 | 1,427 | 1,431 | 1,421 | 1,421 | 1,046,000 |
| 1999/07/08 | 1,440 | 1,444 | 1,424 | 1,428 | 405,000 |
| 1999/07/07 | 1,455 | 1,455 | 1,433 | 1,433 | 579,000 |
| 1999/07/06 | 1,440 | 1,454 | 1,432 | 1,449 | 780,000 |
| 1999/07/05 | 1,440 | 1,440 | 1,426 | 1,432 | 747,000 |
| 1999/07/02 | 1,444 | 1,444 | 1,420 | 1,421 | 963,000 |
| 1999/07/01 | 1,449 | 1,451 | 1,444 | 1,444 | 787,000 |
| 1999/06/30 | 1,443 | 1,446 | 1,435 | 1,439 | 640,000 |
| 1999/06/29 | 1,437 | 1,445 | 1,436 | 1,438 | 1,150,000 |
| 1999/06/28 | 1,432 | 1,441 | 1,432 | 1,432 | 438,000 |
| 1999/06/25 | 1,428 | 1,435 | 1,420 | 1,432 | 694,000 |
| 1999/06/24 | 1,415 | 1,433 | 1,415 | 1,429 | 432,000 |
| 1999/06/23 | 1,426 | 1,437 | 1,415 | 1,428 | 1,101,000 |
| 1999/06/22 | 1,410 | 1,428 | 1,400 | 1,427 | 1,329,000 |
| 1999/06/21 | 1,395 | 1,408 | 1,395 | 1,404 | 404,000 |
| 1999/06/18 | 1,394 | 1,406 | 1,394 | 1,395 | 1,039,000 |
| 1999/06/17 | 1,383 | 1,388 | 1,380 | 1,386 | 601,000 |
| 1999/06/16 | 1,378 | 1,388 | 1,370 | 1,374 | 1,026,000 |
| 1999/06/15 | 1,399 | 1,406 | 1,381 | 1,386 | 461,000 |
| 1999/06/14 | 1,402 | 1,414 | 1,390 | 1,410 | 1,229,000 |
| 1999/06/11 | 1,373 | 1,409 | 1,373 | 1,402 | 3,984,000 |
| 1999/06/10 | 1,373 | 1,400 | 1,373 | 1,393 | 1,407,000 |
| 1999/06/09 | 1,378 | 1,395 | 1,377 | 1,393 | 886,000 |
| 1999/06/08 | 1,362 | 1,382 | 1,362 | 1,378 | 459,000 |
| 1999/06/07 | 1,350 | 1,370 | 1,349 | 1,361 | 527,000 |
| 1999/06/04 | 1,360 | 1,368 | 1,340 | 1,355 | 723,000 |
| 1999/06/03 | 1,356 | 1,363 | 1,350 | 1,360 | 393,000 |
| 1999/06/02 | 1,365 | 1,370 | 1,355 | 1,367 | 338,000 |
| 1999/06/01 | 1,352 | 1,373 | 1,345 | 1,370 | 584,000 |
| 1999/05/31 | 1,356 | 1,370 | 1,355 | 1,370 | 263,000 |
| 1999/05/28 | 1,355 | 1,365 | 1,355 | 1,365 | 321,000 |
| 1999/05/27 | 1,362 | 1,370 | 1,356 | 1,370 | 396,000 |
| 1999/05/26 | 1,373 | 1,379 | 1,357 | 1,378 | 684,000 |
| 1999/05/25 | 1,386 | 1,400 | 1,376 | 1,380 | 757,000 |
| 1999/05/24 | 1,380 | 1,412 | 1,380 | 1,405 | 482,000 |
| 1999/05/21 | 1,417 | 1,417 | 1,385 | 1,398 | 566,000 |
| 1999/05/20 | 1,414 | 1,414 | 1,385 | 1,402 | 519,000 |
| 1999/05/19 | 1,420 | 1,440 | 1,403 | 1,407 | 782,000 |
| 1999/05/18 | 1,430 | 1,430 | 1,415 | 1,425 | 514,000 |
| 1999/05/17 | 1,429 | 1,434 | 1,416 | 1,423 | 495,000 |
| 1999/05/14 | 1,445 | 1,450 | 1,435 | 1,449 | 912,000 |
| 1999/05/13 | 1,445 | 1,459 | 1,436 | 1,443 | 655,000 |
| 1999/05/12 | 1,434 | 1,445 | 1,424 | 1,445 | 455,000 |
| 1999/05/11 | 1,435 | 1,440 | 1,425 | 1,434 | 331,000 |
| 1999/05/10 | 1,443 | 1,459 | 1,437 | 1,446 | 257,000 |
| 1999/05/07 | 1,445 | 1,465 | 1,445 | 1,447 | 562,000 |
| 1999/05/06 | 1,450 | 1,470 | 1,445 | 1,470 | 529,000 |
| 1999/04/30 | 1,446 | 1,460 | 1,440 | 1,451 | 427,000 |
| 1999/04/28 | 1,449 | 1,468 | 1,445 | 1,466 | 1,314,000 |
| 1999/04/27 | 1,433 | 1,449 | 1,430 | 1,444 | 1,008,000 |
| 1999/04/26 | 1,424 | 1,434 | 1,410 | 1,413 | 553,000 |
| 1999/04/23 | 1,410 | 1,428 | 1,405 | 1,421 | 887,000 |
| 1999/04/22 | 1,405 | 1,405 | 1,386 | 1,400 | 427,000 |
| 1999/04/21 | 1,400 | 1,403 | 1,385 | 1,391 | 555,000 |
| 1999/04/20 | 1,410 | 1,410 | 1,386 | 1,404 | 855,000 |
| 1999/04/19 | 1,437 | 1,437 | 1,415 | 1,419 | 558,000 |
| 1999/04/16 | 1,424 | 1,444 | 1,423 | 1,437 | 1,057,000 |
| 1999/04/15 | 1,416 | 1,416 | 1,396 | 1,408 | 764,000 |
| 1999/04/14 | 1,438 | 1,448 | 1,416 | 1,416 | 886,000 |
| 1999/04/13 | 1,450 | 1,455 | 1,442 | 1,454 | 589,000 |
| 1999/04/12 | 1,440 | 1,455 | 1,435 | 1,435 | 737,000 |
| 1999/04/09 | 1,479 | 1,479 | 1,439 | 1,450 | 2,473,000 |
| 1999/04/08 | 1,414 | 1,444 | 1,410 | 1,439 | 2,011,000 |
| 1999/04/07 | 1,361 | 1,395 | 1,361 | 1,394 | 1,082,000 |
| 1999/04/06 | 1,360 | 1,374 | 1,351 | 1,369 | 686,000 |
| 1999/04/05 | 1,349 | 1,360 | 1,341 | 1,360 | 1,022,000 |
| 1999/04/02 | 1,340 | 1,340 | 1,323 | 1,335 | 462,000 |
| 1999/04/01 | 1,310 | 1,334 | 1,305 | 1,322 | 674,000 |
| 1999/03/31 | 1,305 | 1,323 | 1,304 | 1,308 | 506,000 |
| 1999/03/30 | 1,334 | 1,334 | 1,300 | 1,303 | 508,000 |
| 1999/03/29 | 1,306 | 1,322 | 1,306 | 1,314 | 259,000 |
| 1999/03/26 | 1,330 | 1,345 | 1,300 | 1,310 | 786,000 |
| 1999/03/25 | 1,299 | 1,340 | 1,297 | 1,337 | 1,748,000 |
| 1999/03/24 | 1,275 | 1,290 | 1,251 | 1,251 | 737,000 |
| 1999/03/23 | 1,326 | 1,326 | 1,260 | 1,270 | 1,047,000 |
| 1999/03/19 | 1,285 | 1,299 | 1,280 | 1,286 | 712,000 |
| 1999/03/18 | 1,281 | 1,293 | 1,280 | 1,280 | 688,000 |
| 1999/03/17 | 1,310 | 1,310 | 1,292 | 1,299 | 761,000 |
| 1999/03/16 | 1,299 | 1,319 | 1,290 | 1,311 | 610,000 |
| 1999/03/15 | 1,284 | 1,295 | 1,270 | 1,292 | 660,000 |
| 1999/03/12 | 1,299 | 1,310 | 1,275 | 1,276 | 2,370,000 |
| 1999/03/11 | 1,270 | 1,295 | 1,267 | 1,270 | 1,015,000 |
| 1999/03/10 | 1,270 | 1,280 | 1,257 | 1,279 | 1,047,000 |
| 1999/03/09 | 1,270 | 1,275 | 1,265 | 1,275 | 607,000 |
| 1999/03/08 | 1,290 | 1,294 | 1,270 | 1,275 | 927,000 |
| 1999/03/05 | 1,245 | 1,299 | 1,245 | 1,283 | 2,101,000 |
| 1999/03/04 | 1,245 | 1,245 | 1,231 | 1,238 | 248,000 |
| 1999/03/03 | 1,230 | 1,246 | 1,216 | 1,246 | 393,000 |
| 1999/03/02 | 1,257 | 1,261 | 1,230 | 1,230 | 649,000 |
| 1999/03/01 | 1,254 | 1,280 | 1,251 | 1,254 | 1,677,000 |
| 1999/02/26 | 1,210 | 1,248 | 1,206 | 1,234 | 1,684,000 |
| 1999/02/25 | 1,194 | 1,208 | 1,190 | 1,206 | 1,130,000 |
| 1999/02/24 | 1,174 | 1,190 | 1,170 | 1,184 | 773,000 |
| 1999/02/23 | 1,150 | 1,172 | 1,150 | 1,161 | 463,000 |
| 1999/02/22 | 1,150 | 1,155 | 1,140 | 1,141 | 748,000 |
| 1999/02/19 | 1,139 | 1,148 | 1,130 | 1,131 | 423,000 |
| 1999/02/18 | 1,135 | 1,143 | 1,125 | 1,139 | 310,000 |
| 1999/02/17 | 1,175 | 1,180 | 1,126 | 1,135 | 781,000 |
| 1999/02/16 | 1,160 | 1,180 | 1,158 | 1,175 | 373,000 |
| 1999/02/15 | 1,173 | 1,173 | 1,147 | 1,164 | 566,000 |
| 1999/02/12 | 1,150 | 1,172 | 1,150 | 1,170 | 872,000 |
| 1999/02/10 | 1,144 | 1,160 | 1,137 | 1,150 | 1,102,000 |
| 1999/02/09 | 1,125 | 1,144 | 1,125 | 1,134 | 917,000 |
| 1999/02/08 | 1,115 | 1,130 | 1,111 | 1,127 | 358,000 |
| 1999/02/05 | 1,135 | 1,137 | 1,106 | 1,120 | 535,000 |
| 1999/02/04 | 1,153 | 1,160 | 1,126 | 1,145 | 413,000 |
| 1999/02/03 | 1,141 | 1,159 | 1,141 | 1,153 | 424,000 |
| 1999/02/02 | 1,165 | 1,180 | 1,140 | 1,159 | 605,000 |
| 1999/02/01 | 1,194 | 1,194 | 1,176 | 1,185 | 215,000 |
| 1999/01/29 | 1,165 | 1,185 | 1,160 | 1,185 | 469,000 |
| 1999/01/28 | 1,151 | 1,173 | 1,141 | 1,150 | 326,000 |
| 1999/01/27 | 1,179 | 1,185 | 1,160 | 1,160 | 632,000 |
| 1999/01/26 | 1,170 | 1,185 | 1,165 | 1,173 | 611,000 |
| 1999/01/25 | 1,175 | 1,193 | 1,170 | 1,185 | 726,000 |
| 1999/01/22 | 1,137 | 1,189 | 1,137 | 1,165 | 1,159,000 |
| 1999/01/21 | 1,093 | 1,140 | 1,086 | 1,137 | 723,000 |
| 1999/01/20 | 1,064 | 1,100 | 1,064 | 1,085 | 754,000 |
| 1999/01/19 | 1,070 | 1,100 | 1,067 | 1,084 | 502,000 |
| 1999/01/18 | 1,055 | 1,074 | 1,041 | 1,050 | 506,000 |
| 1999/01/14 | 980 | 1,050 | 980 | 1,050 | 820,000 |
| 1999/01/13 | 955 | 980 | 948 | 980 | 137,000 |
| 1999/01/12 | 949 | 984 | 941 | 965 | 581,000 |
| 1999/01/11 | 955 | 956 | 941 | 941 | 481,000 |
| 1999/01/08 | 976 | 983 | 957 | 965 | 635,000 |
| 1999/01/07 | 960 | 982 | 960 | 976 | 307,000 |
| 1999/01/06 | 932 | 935 | 921 | 924 | 332,000 |
| 1999/01/05 | 946 | 946 | 916 | 929 | 240,000 |
| 1999/01/04 | 950 | 953 | 933 | 936 | 197,000 |