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 |
|---|---|---|---|---|---|
| 2003/12/30 | 473 | 473 | 466 | 466 | 846,000 |
| 2003/12/29 | 457 | 467 | 456 | 463 | 1,340,000 |
| 2003/12/26 | 446 | 452 | 443 | 452 | 627,000 |
| 2003/12/25 | 444 | 448 | 442 | 445 | 964,000 |
| 2003/12/24 | 438 | 440 | 435 | 440 | 1,032,000 |
| 2003/12/22 | 438 | 439 | 431 | 435 | 1,216,000 |
| 2003/12/19 | 437 | 442 | 430 | 434 | 979,000 |
| 2003/12/18 | 435 | 438 | 428 | 436 | 549,000 |
| 2003/12/17 | 443 | 443 | 432 | 435 | 728,000 |
| 2003/12/16 | 444 | 444 | 437 | 442 | 743,000 |
| 2003/12/15 | 443 | 448 | 438 | 445 | 928,000 |
| 2003/12/12 | 444 | 444 | 433 | 433 | 2,510,000 |
| 2003/12/11 | 428 | 434 | 425 | 429 | 682,000 |
| 2003/12/10 | 431 | 432 | 420 | 424 | 825,000 |
| 2003/12/09 | 439 | 441 | 423 | 426 | 1,155,000 |
| 2003/12/08 | 446 | 446 | 427 | 429 | 855,000 |
| 2003/12/05 | 453 | 455 | 443 | 446 | 2,327,000 |
| 2003/12/04 | 426 | 443 | 425 | 441 | 1,857,000 |
| 2003/12/03 | 422 | 433 | 421 | 425 | 652,000 |
| 2003/12/02 | 435 | 438 | 421 | 421 | 1,084,000 |
| 2003/12/01 | 420 | 436 | 411 | 431 | 733,000 |
| 2003/11/28 | 425 | 428 | 421 | 425 | 901,000 |
| 2003/11/27 | 418 | 425 | 411 | 420 | 864,000 |
| 2003/11/26 | 405 | 417 | 405 | 417 | 783,000 |
| 2003/11/25 | 418 | 419 | 405 | 406 | 1,290,000 |
| 2003/11/21 | 415 | 420 | 408 | 408 | 1,326,000 |
| 2003/11/20 | 413 | 416 | 406 | 415 | 1,383,000 |
| 2003/11/19 | 415 | 416 | 401 | 403 | 1,373,000 |
| 2003/11/18 | 394 | 418 | 390 | 412 | 2,611,000 |
| 2003/11/17 | 414 | 414 | 386 | 386 | 2,027,000 |
| 2003/11/14 | 421 | 430 | 420 | 421 | 1,089,000 |
| 2003/11/13 | 429 | 431 | 420 | 421 | 652,000 |
| 2003/11/12 | 426 | 429 | 419 | 424 | 587,000 |
| 2003/11/11 | 438 | 443 | 418 | 421 | 883,000 |
| 2003/11/10 | 452 | 453 | 437 | 441 | 794,000 |
| 2003/11/07 | 453 | 457 | 443 | 452 | 894,000 |
| 2003/11/06 | 467 | 467 | 448 | 452 | 1,636,000 |
| 2003/11/05 | 444 | 473 | 443 | 473 | 1,696,000 |
| 2003/11/04 | 450 | 451 | 441 | 443 | 821,000 |
| 2003/10/31 | 446 | 455 | 440 | 441 | 490,000 |
| 2003/10/30 | 450 | 453 | 443 | 445 | 513,000 |
| 2003/10/29 | 455 | 458 | 449 | 450 | 606,000 |
| 2003/10/28 | 450 | 454 | 445 | 445 | 549,000 |
| 2003/10/27 | 442 | 449 | 441 | 449 | 576,000 |
| 2003/10/24 | 442 | 450 | 433 | 438 | 1,076,000 |
| 2003/10/23 | 452 | 454 | 431 | 435 | 1,419,000 |
| 2003/10/22 | 475 | 475 | 459 | 463 | 2,475,000 |
| 2003/10/21 | 490 | 495 | 476 | 480 | 1,637,000 |
| 2003/10/20 | 471 | 490 | 465 | 484 | 1,505,000 |
| 2003/10/17 | 479 | 479 | 469 | 471 | 1,401,000 |
| 2003/10/16 | 475 | 478 | 471 | 478 | 1,067,000 |
| 2003/10/15 | 467 | 479 | 463 | 469 | 1,333,000 |
| 2003/10/14 | 464 | 466 | 459 | 464 | 1,001,000 |
| 2003/10/10 | 448 | 461 | 445 | 459 | 1,903,000 |
| 2003/10/09 | 455 | 456 | 450 | 452 | 1,005,000 |
| 2003/10/08 | 466 | 466 | 453 | 455 | 938,000 |
| 2003/10/07 | 467 | 467 | 460 | 464 | 1,047,000 |
| 2003/10/06 | 465 | 467 | 459 | 460 | 1,568,000 |
| 2003/10/03 | 447 | 457 | 447 | 455 | 1,475,000 |
| 2003/10/02 | 453 | 457 | 441 | 447 | 2,853,000 |
| 2003/10/01 | 453 | 455 | 444 | 448 | 1,590,000 |
| 2003/09/30 | 457 | 465 | 454 | 456 | 1,332,000 |
| 2003/09/29 | 457 | 457 | 448 | 450 | 1,061,000 |
| 2003/09/26 | 436 | 453 | 435 | 452 | 1,665,000 |
| 2003/09/25 | 443 | 443 | 431 | 441 | 1,701,000 |
| 2003/09/24 | 445 | 455 | 442 | 446 | 2,771,000 |
| 2003/09/22 | 466 | 469 | 447 | 456 | 2,723,000 |
| 2003/09/19 | 487 | 496 | 480 | 481 | 2,596,000 |
| 2003/09/18 | 496 | 500 | 493 | 497 | 1,779,000 |
| 2003/09/17 | 504 | 505 | 496 | 496 | 2,496,000 |
| 2003/09/16 | 496 | 505 | 493 | 497 | 1,907,000 |
| 2003/09/12 | 488 | 493 | 482 | 491 | 5,786,000 |
| 2003/09/11 | 500 | 505 | 488 | 493 | 4,673,000 |
| 2003/09/10 | 530 | 535 | 512 | 515 | 2,954,000 |
| 2003/09/09 | 524 | 537 | 524 | 533 | 1,586,000 |
| 2003/09/08 | 515 | 518 | 503 | 516 | 1,716,000 |
| 2003/09/05 | 520 | 529 | 515 | 520 | 1,476,000 |
| 2003/09/04 | 523 | 530 | 516 | 518 | 2,165,000 |
| 2003/09/03 | 546 | 552 | 529 | 535 | 1,516,000 |
| 2003/09/02 | 551 | 560 | 542 | 542 | 1,958,000 |
| 2003/09/01 | 548 | 563 | 543 | 561 | 1,608,000 |
| 2003/08/29 | 549 | 553 | 545 | 548 | 1,448,000 |
| 2003/08/28 | 563 | 565 | 547 | 548 | 1,084,000 |
| 2003/08/27 | 560 | 575 | 556 | 566 | 1,999,000 |
| 2003/08/26 | 545 | 556 | 542 | 553 | 911,000 |
| 2003/08/25 | 545 | 550 | 540 | 550 | 1,017,000 |
| 2003/08/22 | 551 | 557 | 539 | 547 | 1,401,000 |
| 2003/08/21 | 536 | 560 | 536 | 557 | 1,674,000 |
| 2003/08/20 | 530 | 550 | 523 | 545 | 2,219,000 |
| 2003/08/19 | 525 | 530 | 522 | 528 | 1,516,000 |
| 2003/08/18 | 499 | 516 | 499 | 516 | 1,658,000 |
| 2003/08/15 | 516 | 519 | 496 | 499 | 1,616,000 |
| 2003/08/14 | 501 | 511 | 495 | 511 | 1,758,000 |
| 2003/08/13 | 495 | 510 | 493 | 505 | 2,001,000 |
| 2003/08/12 | 475 | 489 | 473 | 485 | 960,000 |
| 2003/08/11 | 471 | 475 | 467 | 470 | 523,000 |
| 2003/08/08 | 450 | 469 | 448 | 461 | 1,430,000 |
| 2003/08/07 | 452 | 459 | 449 | 450 | 589,000 |
| 2003/08/06 | 460 | 465 | 455 | 459 | 626,000 |
| 2003/08/05 | 477 | 480 | 463 | 466 | 676,000 |
| 2003/08/04 | 476 | 486 | 474 | 481 | 1,194,000 |
| 2003/08/01 | 478 | 480 | 463 | 472 | 1,140,000 |
| 2003/07/31 | 483 | 486 | 473 | 478 | 918,000 |
| 2003/07/30 | 481 | 493 | 475 | 475 | 1,019,000 |
| 2003/07/29 | 500 | 501 | 483 | 491 | 1,651,000 |
| 2003/07/28 | 471 | 502 | 471 | 502 | 2,304,000 |
| 2003/07/25 | 470 | 470 | 461 | 461 | 1,619,000 |
| 2003/07/24 | 450 | 470 | 449 | 469 | 2,188,000 |
| 2003/07/23 | 425 | 444 | 425 | 444 | 761,000 |
| 2003/07/22 | 422 | 428 | 416 | 420 | 486,000 |
| 2003/07/18 | 415 | 432 | 410 | 431 | 1,330,000 |
| 2003/07/17 | 419 | 423 | 416 | 417 | 1,018,000 |
| 2003/07/16 | 443 | 445 | 430 | 434 | 981,000 |
| 2003/07/15 | 449 | 453 | 438 | 438 | 1,115,000 |
| 2003/07/14 | 450 | 458 | 446 | 451 | 1,168,000 |
| 2003/07/11 | 459 | 460 | 439 | 440 | 1,339,000 |
| 2003/07/10 | 458 | 468 | 455 | 463 | 1,139,000 |
| 2003/07/09 | 451 | 455 | 439 | 453 | 982,000 |
| 2003/07/08 | 477 | 477 | 451 | 455 | 2,109,000 |
| 2003/07/07 | 434 | 455 | 433 | 452 | 1,520,000 |
| 2003/07/04 | 438 | 446 | 433 | 433 | 1,471,000 |
| 2003/07/03 | 469 | 470 | 442 | 448 | 3,048,000 |
| 2003/07/02 | 453 | 460 | 449 | 455 | 1,720,000 |
| 2003/07/01 | 430 | 445 | 428 | 441 | 2,130,000 |
| 2003/06/30 | 413 | 427 | 412 | 422 | 1,655,000 |
| 2003/06/27 | 412 | 413 | 402 | 408 | 1,107,000 |
| 2003/06/26 | 417 | 417 | 402 | 410 | 1,702,000 |
| 2003/06/25 | 399 | 414 | 398 | 412 | 2,259,000 |
| 2003/06/24 | 397 | 400 | 389 | 395 | 1,473,000 |
| 2003/06/23 | 393 | 398 | 393 | 398 | 1,295,000 |
| 2003/06/20 | 388 | 393 | 387 | 390 | 1,043,000 |
| 2003/06/19 | 390 | 391 | 387 | 389 | 1,081,000 |
| 2003/06/18 | 390 | 393 | 386 | 388 | 1,701,000 |
| 2003/06/17 | 388 | 392 | 385 | 385 | 737,000 |
| 2003/06/16 | 384 | 385 | 380 | 383 | 726,000 |
| 2003/06/13 | 378 | 398 | 378 | 379 | 3,227,000 |
| 2003/06/12 | 389 | 394 | 377 | 380 | 1,695,000 |
| 2003/06/11 | 385 | 399 | 385 | 386 | 2,214,000 |
| 2003/06/10 | 381 | 385 | 380 | 381 | 853,000 |
| 2003/06/09 | 382 | 387 | 379 | 384 | 1,610,000 |
| 2003/06/06 | 369 | 381 | 369 | 377 | 1,548,000 |
| 2003/06/05 | 364 | 369 | 362 | 367 | 1,090,000 |
| 2003/06/04 | 370 | 374 | 359 | 360 | 1,670,000 |
| 2003/06/03 | 362 | 368 | 359 | 367 | 1,618,000 |
| 2003/06/02 | 357 | 362 | 356 | 357 | 1,051,000 |
| 2003/05/30 | 355 | 361 | 353 | 354 | 1,057,000 |
| 2003/05/29 | 353 | 357 | 350 | 350 | 528,000 |
| 2003/05/28 | 358 | 359 | 352 | 352 | 685,000 |
| 2003/05/27 | 354 | 355 | 349 | 350 | 613,000 |
| 2003/05/26 | 348 | 355 | 347 | 351 | 755,000 |
| 2003/05/23 | 346 | 347 | 342 | 345 | 675,000 |
| 2003/05/22 | 342 | 345 | 337 | 341 | 976,000 |
| 2003/05/21 | 349 | 351 | 341 | 342 | 851,000 |
| 2003/05/20 | 350 | 354 | 344 | 352 | 541,000 |
| 2003/05/19 | 354 | 359 | 348 | 356 | 1,222,000 |
| 2003/05/16 | 359 | 360 | 355 | 356 | 680,000 |
| 2003/05/15 | 362 | 362 | 353 | 357 | 875,000 |
| 2003/05/14 | 354 | 362 | 353 | 361 | 919,000 |
| 2003/05/13 | 353 | 356 | 350 | 351 | 543,000 |
| 2003/05/12 | 352 | 353 | 345 | 350 | 701,000 |
| 2003/05/09 | 350 | 352 | 341 | 350 | 868,000 |
| 2003/05/08 | 346 | 346 | 340 | 345 | 675,000 |
| 2003/05/07 | 354 | 355 | 346 | 347 | 843,000 |
| 2003/05/06 | 346 | 352 | 345 | 349 | 793,000 |
| 2003/05/02 | 344 | 344 | 339 | 341 | 561,000 |
| 2003/05/01 | 339 | 347 | 335 | 346 | 547,000 |
| 2003/04/30 | 336 | 341 | 333 | 341 | 677,000 |
| 2003/04/28 | 331 | 334 | 330 | 330 | 339,000 |
| 2003/04/25 | 346 | 346 | 335 | 336 | 880,000 |
| 2003/04/24 | 348 | 348 | 341 | 344 | 754,000 |
| 2003/04/23 | 346 | 351 | 342 | 344 | 667,000 |
| 2003/04/22 | 358 | 358 | 340 | 343 | 806,000 |
| 2003/04/21 | 348 | 356 | 348 | 355 | 777,000 |
| 2003/04/18 | 349 | 350 | 344 | 347 | 868,000 |
| 2003/04/17 | 352 | 352 | 340 | 345 | 1,224,000 |
| 2003/04/16 | 352 | 360 | 352 | 354 | 1,527,000 |
| 2003/04/15 | 362 | 363 | 352 | 355 | 1,211,000 |
| 2003/04/14 | 370 | 378 | 350 | 362 | 1,174,000 |
| 2003/04/11 | 376 | 383 | 373 | 375 | 893,000 |
| 2003/04/10 | 388 | 389 | 374 | 376 | 949,000 |
| 2003/04/09 | 382 | 389 | 375 | 379 | 1,046,000 |
| 2003/04/08 | 396 | 398 | 385 | 389 | 920,000 |
| 2003/04/07 | 385 | 391 | 382 | 391 | 650,000 |
| 2003/04/04 | 377 | 385 | 372 | 382 | 679,000 |
| 2003/04/03 | 382 | 385 | 369 | 372 | 1,019,000 |
| 2003/04/02 | 380 | 381 | 372 | 377 | 533,000 |
| 2003/04/01 | 363 | 380 | 361 | 378 | 748,000 |
| 2003/03/31 | 386 | 386 | 364 | 366 | 908,000 |
| 2003/03/28 | 388 | 390 | 387 | 389 | 439,000 |
| 2003/03/27 | 392 | 395 | 390 | 394 | 443,000 |
| 2003/03/26 | 400 | 400 | 394 | 395 | 486,000 |
| 2003/03/25 | 399 | 406 | 392 | 394 | 1,430,000 |
| 2003/03/24 | 401 | 410 | 400 | 400 | 1,662,000 |
| 2003/03/20 | 384 | 394 | 380 | 392 | 1,067,000 |
| 2003/03/19 | 366 | 375 | 362 | 374 | 974,000 |
| 2003/03/18 | 361 | 371 | 360 | 368 | 1,529,000 |
| 2003/03/17 | 368 | 368 | 346 | 346 | 1,116,000 |
| 2003/03/14 | 374 | 380 | 363 | 367 | 3,334,000 |
| 2003/03/13 | 376 | 381 | 366 | 369 | 799,000 |
| 2003/03/12 | 366 | 368 | 360 | 361 | 1,206,000 |
| 2003/03/11 | 358 | 375 | 356 | 365 | 763,000 |
| 2003/03/10 | 370 | 372 | 363 | 368 | 1,342,000 |
| 2003/03/07 | 380 | 385 | 375 | 376 | 1,365,000 |
| 2003/03/06 | 394 | 394 | 384 | 384 | 1,535,000 |
| 2003/03/05 | 385 | 390 | 377 | 384 | 1,280,000 |
| 2003/03/04 | 395 | 398 | 387 | 387 | 1,348,000 |
| 2003/03/03 | 383 | 390 | 381 | 390 | 1,366,000 |
| 2003/02/28 | 389 | 389 | 380 | 381 | 1,285,000 |
| 2003/02/27 | 373 | 380 | 369 | 374 | 1,289,000 |
| 2003/02/26 | 380 | 387 | 374 | 375 | 1,184,000 |
| 2003/02/25 | 398 | 398 | 378 | 382 | 1,227,000 |
| 2003/02/24 | 393 | 402 | 392 | 397 | 910,000 |
| 2003/02/21 | 397 | 407 | 391 | 392 | 1,152,000 |
| 2003/02/20 | 411 | 412 | 399 | 405 | 1,126,000 |
| 2003/02/19 | 430 | 430 | 415 | 419 | 1,087,000 |
| 2003/02/18 | 434 | 434 | 424 | 427 | 1,897,000 |
| 2003/02/17 | 418 | 437 | 417 | 435 | 5,922,000 |
| 2003/02/14 | 377 | 408 | 375 | 403 | 3,780,000 |
| 2003/02/13 | 377 | 379 | 371 | 375 | 724,000 |
| 2003/02/12 | 363 | 381 | 360 | 379 | 2,365,000 |
| 2003/02/10 | 363 | 364 | 355 | 359 | 1,095,000 |
| 2003/02/07 | 355 | 365 | 350 | 353 | 1,242,000 |
| 2003/02/06 | 345 | 351 | 343 | 351 | 1,187,000 |
| 2003/02/05 | 338 | 345 | 338 | 342 | 624,000 |
| 2003/02/04 | 349 | 352 | 340 | 340 | 823,000 |
| 2003/02/03 | 338 | 348 | 335 | 345 | 845,000 |
| 2003/01/31 | 335 | 338 | 330 | 333 | 872,000 |
| 2003/01/30 | 336 | 341 | 335 | 337 | 467,000 |
| 2003/01/29 | 348 | 350 | 338 | 339 | 938,000 |
| 2003/01/28 | 352 | 354 | 348 | 348 | 701,000 |
| 2003/01/27 | 356 | 357 | 353 | 354 | 1,131,000 |
| 2003/01/24 | 360 | 365 | 354 | 360 | 1,823,000 |
| 2003/01/23 | 352 | 357 | 345 | 355 | 1,395,000 |
| 2003/01/22 | 363 | 364 | 351 | 351 | 1,074,000 |
| 2003/01/21 | 353 | 367 | 352 | 363 | 1,868,000 |
| 2003/01/20 | 352 | 357 | 350 | 353 | 1,717,000 |
| 2003/01/17 | 343 | 357 | 343 | 355 | 1,246,000 |
| 2003/01/16 | 344 | 347 | 339 | 344 | 1,037,000 |
| 2003/01/15 | 340 | 345 | 334 | 342 | 2,875,000 |
| 2003/01/14 | 358 | 372 | 329 | 352 | 4,069,000 |
| 2003/01/10 | 360 | 360 | 350 | 357 | 1,063,000 |
| 2003/01/09 | 355 | 362 | 354 | 358 | 713,000 |
| 2003/01/08 | 365 | 365 | 358 | 358 | 682,000 |
| 2003/01/07 | 378 | 384 | 366 | 367 | 777,000 |
| 2003/01/06 | 372 | 380 | 370 | 374 | 236,000 |