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 |
|---|---|---|---|---|---|
| 2001/12/28 | 776 | 790 | 768 | 790 | 218,000 |
| 2001/12/27 | 765 | 781 | 765 | 781 | 555,000 |
| 2001/12/26 | 768 | 775 | 763 | 768 | 404,000 |
| 2001/12/25 | 796 | 796 | 771 | 778 | 824,000 |
| 2001/12/21 | 791 | 801 | 770 | 776 | 696,000 |
| 2001/12/20 | 776 | 789 | 768 | 781 | 760,000 |
| 2001/12/19 | 768 | 789 | 766 | 786 | 725,000 |
| 2001/12/18 | 766 | 796 | 766 | 778 | 823,000 |
| 2001/12/17 | 782 | 796 | 767 | 767 | 1,056,000 |
| 2001/12/14 | 813 | 823 | 796 | 801 | 3,935,000 |
| 2001/12/13 | 838 | 838 | 803 | 803 | 881,000 |
| 2001/12/12 | 822 | 865 | 822 | 852 | 663,000 |
| 2001/12/11 | 841 | 859 | 822 | 828 | 720,000 |
| 2001/12/10 | 883 | 885 | 851 | 861 | 317,000 |
| 2001/12/07 | 900 | 900 | 865 | 873 | 616,000 |
| 2001/12/06 | 875 | 895 | 875 | 880 | 725,000 |
| 2001/12/05 | 861 | 867 | 849 | 864 | 537,000 |
| 2001/12/04 | 856 | 870 | 847 | 860 | 644,000 |
| 2001/12/03 | 897 | 897 | 854 | 856 | 627,000 |
| 2001/11/30 | 899 | 908 | 880 | 903 | 962,000 |
| 2001/11/29 | 877 | 890 | 870 | 890 | 689,000 |
| 2001/11/28 | 870 | 888 | 870 | 876 | 1,241,000 |
| 2001/11/27 | 886 | 904 | 884 | 894 | 2,043,000 |
| 2001/11/26 | 865 | 891 | 858 | 866 | 1,288,000 |
| 2001/11/22 | 836 | 849 | 826 | 845 | 675,000 |
| 2001/11/21 | 825 | 840 | 818 | 829 | 758,000 |
| 2001/11/20 | 835 | 835 | 808 | 818 | 544,000 |
| 2001/11/19 | 808 | 828 | 805 | 825 | 570,000 |
| 2001/11/16 | 825 | 837 | 809 | 818 | 610,000 |
| 2001/11/15 | 797 | 834 | 790 | 829 | 723,000 |
| 2001/11/14 | 787 | 800 | 787 | 787 | 460,000 |
| 2001/11/13 | 794 | 794 | 772 | 778 | 668,000 |
| 2001/11/12 | 814 | 820 | 792 | 794 | 497,000 |
| 2001/11/09 | 822 | 823 | 805 | 806 | 803,000 |
| 2001/11/08 | 822 | 824 | 815 | 823 | 545,000 |
| 2001/11/07 | 829 | 837 | 821 | 821 | 582,000 |
| 2001/11/06 | 833 | 835 | 818 | 824 | 700,000 |
| 2001/11/05 | 842 | 842 | 822 | 830 | 509,000 |
| 2001/11/02 | 844 | 844 | 820 | 822 | 519,000 |
| 2001/11/01 | 843 | 848 | 821 | 829 | 543,000 |
| 2001/10/31 | 844 | 860 | 838 | 840 | 375,000 |
| 2001/10/30 | 853 | 872 | 843 | 852 | 552,000 |
| 2001/10/29 | 881 | 885 | 853 | 853 | 711,000 |
| 2001/10/26 | 895 | 895 | 870 | 871 | 643,000 |
| 2001/10/25 | 885 | 904 | 880 | 885 | 901,000 |
| 2001/10/24 | 887 | 887 | 866 | 867 | 1,105,000 |
| 2001/10/23 | 885 | 888 | 867 | 877 | 758,000 |
| 2001/10/22 | 861 | 875 | 861 | 867 | 469,000 |
| 2001/10/19 | 877 | 880 | 860 | 871 | 659,000 |
| 2001/10/18 | 922 | 929 | 896 | 897 | 849,000 |
| 2001/10/17 | 906 | 930 | 893 | 922 | 1,242,000 |
| 2001/10/16 | 885 | 907 | 879 | 891 | 331,000 |
| 2001/10/15 | 914 | 914 | 865 | 875 | 476,000 |
| 2001/10/12 | 925 | 925 | 901 | 916 | 1,591,000 |
| 2001/10/11 | 902 | 909 | 902 | 909 | 668,000 |
| 2001/10/10 | 870 | 890 | 865 | 889 | 629,000 |
| 2001/10/09 | 842 | 874 | 842 | 856 | 569,000 |
| 2001/10/05 | 896 | 900 | 842 | 854 | 1,563,000 |
| 2001/10/04 | 885 | 915 | 875 | 909 | 1,179,000 |
| 2001/10/03 | 854 | 860 | 831 | 856 | 1,215,000 |
| 2001/10/02 | 832 | 860 | 823 | 854 | 954,000 |
| 2001/10/01 | 830 | 830 | 803 | 822 | 1,365,000 |
| 2001/09/28 | 829 | 865 | 827 | 840 | 677,000 |
| 2001/09/27 | 820 | 824 | 810 | 820 | 895,000 |
| 2001/09/26 | 827 | 840 | 816 | 820 | 626,000 |
| 2001/09/25 | 817 | 825 | 813 | 817 | 797,000 |
| 2001/09/21 | 792 | 805 | 782 | 783 | 639,000 |
| 2001/09/20 | 805 | 812 | 795 | 798 | 728,000 |
| 2001/09/19 | 807 | 827 | 805 | 806 | 764,000 |
| 2001/09/18 | 806 | 844 | 806 | 806 | 702,000 |
| 2001/09/17 | 801 | 803 | 786 | 790 | 554,000 |
| 2001/09/14 | 791 | 838 | 791 | 835 | 1,645,000 |
| 2001/09/13 | 787 | 805 | 780 | 792 | 1,083,000 |
| 2001/09/12 | 795 | 835 | 792 | 792 | 480,000 |
| 2001/09/11 | 838 | 850 | 820 | 842 | 814,000 |
| 2001/09/10 | 865 | 871 | 832 | 839 | 1,307,000 |
| 2001/09/07 | 910 | 914 | 885 | 891 | 728,000 |
| 2001/09/06 | 926 | 947 | 914 | 930 | 544,000 |
| 2001/09/05 | 921 | 931 | 909 | 926 | 921,000 |
| 2001/09/04 | 932 | 932 | 910 | 931 | 585,000 |
| 2001/09/03 | 927 | 940 | 915 | 915 | 554,000 |
| 2001/08/31 | 915 | 928 | 913 | 917 | 624,000 |
| 2001/08/30 | 916 | 940 | 915 | 925 | 652,000 |
| 2001/08/29 | 924 | 935 | 913 | 918 | 1,109,000 |
| 2001/08/28 | 960 | 960 | 910 | 914 | 956,000 |
| 2001/08/27 | 979 | 981 | 953 | 958 | 535,000 |
| 2001/08/24 | 965 | 970 | 951 | 953 | 380,000 |
| 2001/08/23 | 988 | 988 | 940 | 945 | 730,000 |
| 2001/08/22 | 936 | 990 | 936 | 978 | 555,000 |
| 2001/08/21 | 946 | 960 | 930 | 946 | 381,000 |
| 2001/08/20 | 928 | 933 | 920 | 926 | 439,000 |
| 2001/08/17 | 950 | 970 | 931 | 951 | 398,000 |
| 2001/08/16 | 954 | 958 | 939 | 940 | 651,000 |
| 2001/08/15 | 985 | 989 | 968 | 974 | 564,000 |
| 2001/08/14 | 983 | 1,006 | 972 | 1,005 | 911,000 |
| 2001/08/13 | 975 | 984 | 947 | 963 | 883,000 |
| 2001/08/10 | 955 | 995 | 950 | 975 | 1,142,000 |
| 2001/08/09 | 995 | 995 | 952 | 955 | 750,000 |
| 2001/08/08 | 988 | 1,009 | 975 | 1,001 | 1,117,000 |
| 2001/08/07 | 955 | 987 | 952 | 979 | 476,000 |
| 2001/08/06 | 959 | 984 | 944 | 965 | 472,000 |
| 2001/08/03 | 978 | 983 | 950 | 950 | 1,095,000 |
| 2001/08/02 | 918 | 988 | 915 | 988 | 1,814,000 |
| 2001/08/01 | 907 | 910 | 874 | 888 | 759,000 |
| 2001/07/31 | 884 | 903 | 882 | 896 | 608,000 |
| 2001/07/30 | 912 | 912 | 869 | 874 | 760,000 |
| 2001/07/27 | 914 | 920 | 900 | 905 | 550,000 |
| 2001/07/26 | 915 | 922 | 900 | 907 | 598,000 |
| 2001/07/25 | 920 | 934 | 911 | 915 | 710,000 |
| 2001/07/24 | 896 | 911 | 890 | 910 | 818,000 |
| 2001/07/23 | 921 | 921 | 888 | 899 | 627,000 |
| 2001/07/19 | 911 | 929 | 901 | 921 | 760,000 |
| 2001/07/18 | 951 | 957 | 919 | 930 | 767,000 |
| 2001/07/17 | 960 | 962 | 952 | 956 | 465,000 |
| 2001/07/16 | 974 | 981 | 964 | 972 | 544,000 |
| 2001/07/13 | 958 | 962 | 950 | 954 | 2,108,000 |
| 2001/07/12 | 967 | 974 | 964 | 969 | 818,000 |
| 2001/07/11 | 965 | 975 | 960 | 964 | 552,000 |
| 2001/07/10 | 981 | 983 | 965 | 970 | 623,000 |
| 2001/07/09 | 980 | 984 | 970 | 975 | 644,000 |
| 2001/07/06 | 995 | 999 | 985 | 985 | 1,000,000 |
| 2001/07/05 | 1,017 | 1,020 | 996 | 1,002 | 823,000 |
| 2001/07/04 | 1,015 | 1,015 | 1,003 | 1,003 | 488,000 |
| 2001/07/03 | 1,019 | 1,027 | 1,011 | 1,016 | 393,000 |
| 2001/07/02 | 1,040 | 1,040 | 1,002 | 1,015 | 616,000 |
| 2001/06/29 | 1,015 | 1,034 | 1,009 | 1,031 | 505,000 |
| 2001/06/28 | 1,015 | 1,015 | 990 | 999 | 1,114,000 |
| 2001/06/27 | 1,020 | 1,020 | 1,007 | 1,007 | 866,000 |
| 2001/06/26 | 1,020 | 1,029 | 1,015 | 1,020 | 910,000 |
| 2001/06/25 | 1,058 | 1,058 | 1,025 | 1,029 | 888,000 |
| 2001/06/22 | 1,052 | 1,060 | 1,035 | 1,045 | 1,247,000 |
| 2001/06/21 | 1,033 | 1,060 | 1,033 | 1,048 | 915,000 |
| 2001/06/20 | 1,030 | 1,055 | 1,022 | 1,053 | 421,000 |
| 2001/06/19 | 1,055 | 1,064 | 1,021 | 1,030 | 835,000 |
| 2001/06/18 | 1,053 | 1,070 | 1,051 | 1,054 | 492,000 |
| 2001/06/15 | 1,060 | 1,068 | 1,052 | 1,068 | 731,000 |
| 2001/06/14 | 1,082 | 1,085 | 1,070 | 1,074 | 632,000 |
| 2001/06/13 | 1,089 | 1,093 | 1,073 | 1,080 | 877,000 |
| 2001/06/12 | 1,100 | 1,118 | 1,073 | 1,076 | 1,026,000 |
| 2001/06/11 | 1,119 | 1,125 | 1,101 | 1,102 | 632,000 |
| 2001/06/08 | 1,100 | 1,120 | 1,096 | 1,120 | 2,817,000 |
| 2001/06/07 | 1,090 | 1,105 | 1,081 | 1,096 | 806,000 |
| 2001/06/06 | 1,111 | 1,111 | 1,086 | 1,090 | 1,226,000 |
| 2001/06/05 | 1,125 | 1,128 | 1,101 | 1,111 | 1,620,000 |
| 2001/06/04 | 1,115 | 1,134 | 1,110 | 1,134 | 1,109,000 |
| 2001/06/01 | 1,079 | 1,112 | 1,075 | 1,103 | 1,587,000 |
| 2001/05/31 | 1,070 | 1,079 | 1,062 | 1,066 | 1,061,000 |
| 2001/05/30 | 1,100 | 1,105 | 1,061 | 1,075 | 1,155,000 |
| 2001/05/29 | 1,103 | 1,113 | 1,095 | 1,095 | 792,000 |
| 2001/05/28 | 1,110 | 1,114 | 1,098 | 1,100 | 820,000 |
| 2001/05/25 | 1,097 | 1,118 | 1,080 | 1,097 | 2,140,000 |
| 2001/05/24 | 1,069 | 1,100 | 1,062 | 1,095 | 3,869,000 |
| 2001/05/23 | 1,147 | 1,148 | 1,120 | 1,129 | 1,687,000 |
| 2001/05/22 | 1,152 | 1,180 | 1,148 | 1,150 | 3,408,000 |
| 2001/05/21 | 1,285 | 1,307 | 1,231 | 1,232 | 1,274,000 |
| 2001/05/18 | 1,257 | 1,295 | 1,252 | 1,282 | 1,076,000 |
| 2001/05/17 | 1,264 | 1,267 | 1,250 | 1,259 | 785,000 |
| 2001/05/16 | 1,269 | 1,269 | 1,231 | 1,231 | 903,000 |
| 2001/05/15 | 1,275 | 1,280 | 1,255 | 1,265 | 1,214,000 |
| 2001/05/14 | 1,250 | 1,268 | 1,235 | 1,268 | 1,176,000 |
| 2001/05/11 | 1,235 | 1,247 | 1,225 | 1,236 | 1,003,000 |
| 2001/05/10 | 1,239 | 1,245 | 1,216 | 1,216 | 926,000 |
| 2001/05/09 | 1,268 | 1,268 | 1,200 | 1,227 | 1,203,000 |
| 2001/05/08 | 1,255 | 1,260 | 1,242 | 1,254 | 1,063,000 |
| 2001/05/07 | 1,240 | 1,259 | 1,225 | 1,243 | 1,281,000 |
| 2001/05/02 | 1,230 | 1,230 | 1,210 | 1,223 | 973,000 |
| 2001/05/01 | 1,200 | 1,234 | 1,183 | 1,234 | 741,000 |
| 2001/04/27 | 1,200 | 1,205 | 1,170 | 1,180 | 570,000 |
| 2001/04/26 | 1,190 | 1,200 | 1,183 | 1,200 | 1,109,000 |
| 2001/04/25 | 1,161 | 1,180 | 1,155 | 1,179 | 755,000 |
| 2001/04/24 | 1,154 | 1,185 | 1,140 | 1,180 | 1,162,000 |
| 2001/04/23 | 1,149 | 1,160 | 1,135 | 1,144 | 714,000 |
| 2001/04/20 | 1,144 | 1,152 | 1,134 | 1,140 | 683,000 |
| 2001/04/19 | 1,157 | 1,157 | 1,115 | 1,134 | 1,634,000 |
| 2001/04/18 | 1,062 | 1,119 | 1,059 | 1,108 | 1,115,000 |
| 2001/04/17 | 1,071 | 1,076 | 1,050 | 1,052 | 519,000 |
| 2001/04/16 | 1,086 | 1,093 | 1,075 | 1,075 | 406,000 |
| 2001/04/13 | 1,086 | 1,090 | 1,069 | 1,086 | 1,171,000 |
| 2001/04/12 | 1,077 | 1,086 | 1,053 | 1,084 | 670,000 |
| 2001/04/11 | 1,061 | 1,085 | 1,046 | 1,078 | 774,000 |
| 2001/04/10 | 1,068 | 1,068 | 1,040 | 1,041 | 673,000 |
| 2001/04/09 | 1,090 | 1,090 | 1,051 | 1,051 | 927,000 |
| 2001/04/06 | 1,090 | 1,090 | 1,066 | 1,070 | 800,000 |
| 2001/04/05 | 1,073 | 1,088 | 1,055 | 1,062 | 1,044,000 |
| 2001/04/04 | 1,067 | 1,094 | 1,049 | 1,070 | 1,340,000 |
| 2001/04/03 | 1,074 | 1,104 | 1,074 | 1,099 | 772,000 |
| 2001/04/02 | 1,094 | 1,094 | 1,066 | 1,066 | 797,000 |
| 2001/03/30 | 1,107 | 1,115 | 1,088 | 1,088 | 772,000 |
| 2001/03/29 | 1,115 | 1,140 | 1,087 | 1,087 | 563,000 |
| 2001/03/28 | 1,119 | 1,145 | 1,106 | 1,145 | 784,000 |
| 2001/03/27 | 1,095 | 1,113 | 1,082 | 1,097 | 1,086,000 |
| 2001/03/26 | 1,060 | 1,062 | 1,010 | 1,062 | 2,413,000 |
| 2001/03/23 | 1,095 | 1,109 | 1,041 | 1,060 | 1,397,000 |
| 2001/03/22 | 1,098 | 1,120 | 1,061 | 1,075 | 839,000 |
| 2001/03/21 | 1,033 | 1,097 | 1,020 | 1,097 | 1,055,000 |
| 2001/03/19 | 1,033 | 1,068 | 1,020 | 1,031 | 841,000 |
| 2001/03/16 | 1,010 | 1,029 | 1,007 | 1,013 | 1,073,000 |
| 2001/03/15 | 990 | 1,008 | 963 | 1,008 | 1,453,000 |
| 2001/03/14 | 1,022 | 1,038 | 1,002 | 1,008 | 769,000 |
| 2001/03/13 | 1,025 | 1,039 | 998 | 999 | 1,370,000 |
| 2001/03/12 | 1,090 | 1,090 | 1,034 | 1,060 | 1,656,000 |
| 2001/03/09 | 1,100 | 1,120 | 1,090 | 1,101 | 3,435,000 |
| 2001/03/08 | 1,133 | 1,133 | 1,112 | 1,120 | 1,696,000 |
| 2001/03/07 | 1,160 | 1,170 | 1,141 | 1,153 | 1,108,000 |
| 2001/03/06 | 1,151 | 1,183 | 1,145 | 1,180 | 655,000 |
| 2001/03/05 | 1,165 | 1,166 | 1,133 | 1,147 | 413,000 |
| 2001/03/02 | 1,190 | 1,190 | 1,152 | 1,152 | 621,000 |
| 2001/03/01 | 1,190 | 1,199 | 1,177 | 1,190 | 564,000 |
| 2001/02/28 | 1,214 | 1,215 | 1,187 | 1,192 | 557,000 |
| 2001/02/27 | 1,201 | 1,218 | 1,195 | 1,215 | 732,000 |
| 2001/02/26 | 1,219 | 1,225 | 1,196 | 1,214 | 591,000 |
| 2001/02/23 | 1,248 | 1,248 | 1,203 | 1,219 | 654,000 |
| 2001/02/22 | 1,240 | 1,244 | 1,210 | 1,220 | 510,000 |
| 2001/02/21 | 1,242 | 1,242 | 1,220 | 1,229 | 320,000 |
| 2001/02/20 | 1,196 | 1,244 | 1,196 | 1,244 | 623,000 |
| 2001/02/19 | 1,210 | 1,229 | 1,187 | 1,196 | 684,000 |
| 2001/02/16 | 1,240 | 1,250 | 1,212 | 1,212 | 1,062,000 |
| 2001/02/15 | 1,245 | 1,254 | 1,220 | 1,233 | 773,000 |
| 2001/02/14 | 1,235 | 1,235 | 1,197 | 1,225 | 733,000 |
| 2001/02/13 | 1,259 | 1,266 | 1,232 | 1,260 | 1,031,000 |
| 2001/02/09 | 1,180 | 1,239 | 1,179 | 1,239 | 1,504,000 |
| 2001/02/08 | 1,151 | 1,174 | 1,148 | 1,160 | 702,000 |
| 2001/02/07 | 1,164 | 1,165 | 1,152 | 1,165 | 730,000 |
| 2001/02/06 | 1,170 | 1,170 | 1,154 | 1,161 | 779,000 |
| 2001/02/05 | 1,220 | 1,224 | 1,170 | 1,181 | 671,000 |
| 2001/02/02 | 1,210 | 1,229 | 1,205 | 1,210 | 628,000 |
| 2001/02/01 | 1,217 | 1,244 | 1,214 | 1,244 | 727,000 |
| 2001/01/31 | 1,231 | 1,250 | 1,197 | 1,205 | 1,094,000 |
| 2001/01/30 | 1,248 | 1,251 | 1,220 | 1,250 | 950,000 |
| 2001/01/29 | 1,224 | 1,240 | 1,213 | 1,236 | 503,000 |
| 2001/01/26 | 1,167 | 1,229 | 1,161 | 1,216 | 1,045,000 |
| 2001/01/25 | 1,167 | 1,167 | 1,141 | 1,151 | 502,000 |
| 2001/01/24 | 1,155 | 1,155 | 1,140 | 1,147 | 547,000 |
| 2001/01/23 | 1,175 | 1,175 | 1,160 | 1,165 | 865,000 |
| 2001/01/22 | 1,175 | 1,185 | 1,172 | 1,173 | 1,518,000 |
| 2001/01/19 | 1,172 | 1,179 | 1,165 | 1,165 | 2,393,000 |
| 2001/01/18 | 1,155 | 1,155 | 1,135 | 1,152 | 1,814,000 |
| 2001/01/17 | 1,168 | 1,169 | 1,148 | 1,157 | 593,000 |
| 2001/01/16 | 1,171 | 1,180 | 1,154 | 1,168 | 1,161,000 |
| 2001/01/15 | 1,200 | 1,205 | 1,179 | 1,179 | 414,000 |
| 2001/01/12 | 1,206 | 1,212 | 1,183 | 1,189 | 974,000 |
| 2001/01/11 | 1,236 | 1,236 | 1,188 | 1,205 | 335,000 |
| 2001/01/10 | 1,250 | 1,255 | 1,201 | 1,238 | 446,000 |
| 2001/01/09 | 1,230 | 1,266 | 1,230 | 1,258 | 553,000 |
| 2001/01/05 | 1,220 | 1,224 | 1,200 | 1,210 | 379,000 |
| 2001/01/04 | 1,267 | 1,267 | 1,160 | 1,160 | 224,000 |