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 |
|---|---|---|---|---|---|
| 2005/12/30 | 653 | 659 | 630 | 637 | 8,244,000 |
| 2005/12/29 | 620 | 648 | 620 | 648 | 20,894,000 |
| 2005/12/28 | 565 | 618 | 565 | 614 | 25,810,000 |
| 2005/12/27 | 570 | 572 | 562 | 567 | 8,074,000 |
| 2005/12/26 | 566 | 571 | 558 | 570 | 13,521,000 |
| 2005/12/22 | 543 | 556 | 538 | 556 | 17,352,000 |
| 2005/12/21 | 534 | 545 | 528 | 539 | 17,244,000 |
| 2005/12/20 | 523 | 532 | 518 | 530 | 5,860,000 |
| 2005/12/19 | 526 | 527 | 513 | 524 | 6,686,000 |
| 2005/12/16 | 516 | 525 | 511 | 518 | 5,886,000 |
| 2005/12/15 | 519 | 528 | 516 | 518 | 6,278,000 |
| 2005/12/14 | 542 | 546 | 518 | 521 | 14,924,000 |
| 2005/12/13 | 514 | 537 | 511 | 537 | 29,069,000 |
| 2005/12/12 | 496 | 509 | 496 | 509 | 7,562,000 |
| 2005/12/09 | 487 | 495 | 487 | 492 | 5,995,000 |
| 2005/12/08 | 500 | 501 | 489 | 489 | 3,616,000 |
| 2005/12/07 | 505 | 507 | 501 | 502 | 3,520,000 |
| 2005/12/06 | 509 | 510 | 502 | 508 | 4,869,000 |
| 2005/12/05 | 503 | 509 | 498 | 509 | 6,012,000 |
| 2005/12/02 | 503 | 505 | 500 | 503 | 5,330,000 |
| 2005/12/01 | 504 | 507 | 496 | 501 | 7,893,000 |
| 2005/11/30 | 494 | 497 | 486 | 496 | 2,922,000 |
| 2005/11/29 | 487 | 492 | 485 | 489 | 3,364,000 |
| 2005/11/28 | 479 | 488 | 477 | 488 | 2,812,000 |
| 2005/11/25 | 474 | 475 | 465 | 470 | 3,191,000 |
| 2005/11/24 | 484 | 489 | 474 | 474 | 4,049,000 |
| 2005/11/22 | 495 | 496 | 483 | 487 | 3,257,000 |
| 2005/11/21 | 496 | 499 | 491 | 494 | 3,873,000 |
| 2005/11/18 | 496 | 497 | 490 | 496 | 2,899,000 |
| 2005/11/17 | 487 | 495 | 484 | 493 | 2,780,000 |
| 2005/11/16 | 485 | 486 | 480 | 485 | 2,851,000 |
| 2005/11/15 | 494 | 498 | 485 | 488 | 2,314,000 |
| 2005/11/14 | 496 | 505 | 495 | 500 | 2,495,000 |
| 2005/11/11 | 495 | 498 | 494 | 495 | 2,396,000 |
| 2005/11/10 | 505 | 505 | 490 | 494 | 3,550,000 |
| 2005/11/09 | 505 | 507 | 498 | 505 | 4,121,000 |
| 2005/11/08 | 512 | 512 | 502 | 505 | 4,316,000 |
| 2005/11/07 | 514 | 514 | 505 | 512 | 4,207,000 |
| 2005/11/04 | 514 | 517 | 507 | 512 | 10,198,000 |
| 2005/11/02 | 483 | 502 | 482 | 501 | 9,911,000 |
| 2005/11/01 | 480 | 481 | 479 | 480 | 1,697,000 |
| 2005/10/31 | 475 | 476 | 470 | 476 | 1,702,000 |
| 2005/10/28 | 471 | 473 | 466 | 471 | 1,915,000 |
| 2005/10/27 | 471 | 476 | 469 | 473 | 2,588,000 |
| 2005/10/26 | 469 | 472 | 468 | 469 | 1,426,000 |
| 2005/10/25 | 472 | 477 | 467 | 468 | 2,472,000 |
| 2005/10/24 | 480 | 480 | 467 | 469 | 2,200,000 |
| 2005/10/21 | 472 | 482 | 470 | 481 | 2,851,000 |
| 2005/10/20 | 477 | 481 | 475 | 475 | 1,694,000 |
| 2005/10/19 | 483 | 483 | 475 | 476 | 2,263,000 |
| 2005/10/18 | 480 | 485 | 480 | 482 | 1,712,000 |
| 2005/10/17 | 486 | 486 | 480 | 481 | 1,654,000 |
| 2005/10/14 | 484 | 484 | 479 | 483 | 2,721,000 |
| 2005/10/13 | 481 | 484 | 476 | 479 | 2,169,000 |
| 2005/10/12 | 494 | 495 | 481 | 481 | 3,706,000 |
| 2005/10/11 | 476 | 490 | 474 | 490 | 3,198,000 |
| 2005/10/07 | 476 | 477 | 471 | 473 | 2,357,000 |
| 2005/10/06 | 478 | 484 | 473 | 481 | 3,352,000 |
| 2005/10/05 | 490 | 492 | 483 | 488 | 3,637,000 |
| 2005/10/04 | 480 | 495 | 480 | 495 | 6,030,000 |
| 2005/10/03 | 478 | 480 | 468 | 476 | 3,247,000 |
| 2005/09/30 | 483 | 489 | 477 | 483 | 6,721,000 |
| 2005/09/29 | 470 | 479 | 466 | 477 | 5,967,000 |
| 2005/09/28 | 460 | 465 | 457 | 464 | 3,563,000 |
| 2005/09/27 | 465 | 465 | 456 | 460 | 3,112,000 |
| 2005/09/26 | 454 | 460 | 452 | 460 | 2,998,000 |
| 2005/09/22 | 446 | 451 | 444 | 449 | 2,311,000 |
| 2005/09/21 | 455 | 457 | 448 | 451 | 2,533,000 |
| 2005/09/20 | 445 | 456 | 442 | 454 | 4,736,000 |
| 2005/09/16 | 442 | 444 | 439 | 440 | 4,223,000 |
| 2005/09/15 | 430 | 437 | 429 | 437 | 2,014,000 |
| 2005/09/14 | 428 | 433 | 427 | 430 | 3,571,000 |
| 2005/09/13 | 437 | 437 | 422 | 426 | 10,704,000 |
| 2005/09/12 | 445 | 445 | 438 | 443 | 4,093,000 |
| 2005/09/09 | 432 | 436 | 431 | 435 | 6,659,000 |
| 2005/09/08 | 444 | 445 | 433 | 435 | 3,631,000 |
| 2005/09/07 | 458 | 459 | 439 | 441 | 10,154,000 |
| 2005/09/06 | 430 | 456 | 430 | 444 | 13,335,000 |
| 2005/09/05 | 425 | 428 | 423 | 426 | 3,670,000 |
| 2005/09/02 | 423 | 425 | 420 | 423 | 2,315,000 |
| 2005/09/01 | 424 | 428 | 422 | 422 | 2,679,000 |
| 2005/08/31 | 425 | 425 | 422 | 423 | 1,311,000 |
| 2005/08/30 | 427 | 428 | 423 | 425 | 1,794,000 |
| 2005/08/29 | 428 | 428 | 425 | 426 | 2,658,000 |
| 2005/08/26 | 425 | 427 | 423 | 425 | 1,358,000 |
| 2005/08/25 | 423 | 425 | 422 | 422 | 1,481,000 |
| 2005/08/24 | 423 | 425 | 420 | 423 | 1,244,000 |
| 2005/08/23 | 426 | 428 | 424 | 425 | 2,380,000 |
| 2005/08/22 | 415 | 426 | 415 | 424 | 2,479,000 |
| 2005/08/19 | 423 | 423 | 412 | 415 | 3,122,000 |
| 2005/08/18 | 421 | 425 | 420 | 422 | 1,810,000 |
| 2005/08/17 | 426 | 427 | 420 | 420 | 2,371,000 |
| 2005/08/16 | 427 | 428 | 425 | 426 | 1,748,000 |
| 2005/08/15 | 430 | 431 | 427 | 430 | 2,721,000 |
| 2005/08/12 | 438 | 442 | 431 | 431 | 3,107,000 |
| 2005/08/11 | 443 | 447 | 436 | 440 | 2,339,000 |
| 2005/08/10 | 433 | 440 | 433 | 438 | 1,600,000 |
| 2005/08/09 | 426 | 432 | 425 | 428 | 1,718,000 |
| 2005/08/08 | 416 | 424 | 416 | 424 | 2,297,000 |
| 2005/08/05 | 430 | 432 | 423 | 427 | 1,504,000 |
| 2005/08/04 | 432 | 437 | 426 | 432 | 2,595,000 |
| 2005/08/03 | 438 | 439 | 427 | 432 | 4,820,000 |
| 2005/08/02 | 457 | 459 | 441 | 442 | 4,215,000 |
| 2005/08/01 | 452 | 462 | 452 | 456 | 2,894,000 |
| 2005/07/29 | 454 | 454 | 451 | 452 | 1,233,000 |
| 2005/07/28 | 452 | 455 | 450 | 455 | 1,264,000 |
| 2005/07/27 | 449 | 454 | 449 | 451 | 1,076,000 |
| 2005/07/26 | 452 | 455 | 448 | 448 | 1,505,000 |
| 2005/07/25 | 449 | 456 | 448 | 453 | 2,896,000 |
| 2005/07/22 | 444 | 450 | 442 | 446 | 3,007,000 |
| 2005/07/21 | 445 | 448 | 440 | 442 | 2,706,000 |
| 2005/07/20 | 445 | 446 | 442 | 445 | 1,285,000 |
| 2005/07/19 | 449 | 449 | 442 | 444 | 2,728,000 |
| 2005/07/15 | 438 | 448 | 438 | 445 | 6,662,000 |
| 2005/07/14 | 427 | 438 | 427 | 437 | 3,265,000 |
| 2005/07/13 | 427 | 427 | 423 | 424 | 792,000 |
| 2005/07/12 | 426 | 427 | 423 | 427 | 2,165,000 |
| 2005/07/11 | 427 | 429 | 421 | 421 | 1,804,000 |
| 2005/07/08 | 422 | 430 | 416 | 418 | 4,302,000 |
| 2005/07/07 | 431 | 432 | 425 | 425 | 2,199,000 |
| 2005/07/06 | 435 | 435 | 431 | 435 | 1,329,000 |
| 2005/07/05 | 438 | 439 | 431 | 433 | 1,305,000 |
| 2005/07/04 | 436 | 440 | 435 | 438 | 3,458,000 |
| 2005/07/01 | 429 | 436 | 427 | 433 | 3,528,000 |
| 2005/06/30 | 430 | 430 | 426 | 427 | 1,668,000 |
| 2005/06/29 | 437 | 437 | 428 | 431 | 3,161,000 |
| 2005/06/28 | 420 | 435 | 419 | 434 | 7,447,000 |
| 2005/06/27 | 419 | 419 | 413 | 414 | 3,089,000 |
| 2005/06/24 | 415 | 424 | 413 | 420 | 4,018,000 |
| 2005/06/23 | 412 | 422 | 408 | 420 | 3,338,000 |
| 2005/06/22 | 414 | 414 | 409 | 409 | 1,034,000 |
| 2005/06/21 | 414 | 414 | 411 | 413 | 1,209,000 |
| 2005/06/20 | 415 | 418 | 410 | 412 | 3,907,000 |
| 2005/06/17 | 406 | 411 | 403 | 409 | 6,483,000 |
| 2005/06/16 | 391 | 399 | 391 | 399 | 3,836,000 |
| 2005/06/15 | 389 | 390 | 387 | 390 | 714,000 |
| 2005/06/14 | 387 | 389 | 386 | 387 | 1,135,000 |
| 2005/06/13 | 386 | 392 | 383 | 385 | 2,041,000 |
| 2005/06/10 | 389 | 395 | 384 | 385 | 5,762,000 |
| 2005/06/09 | 391 | 392 | 382 | 386 | 1,638,000 |
| 2005/06/08 | 391 | 393 | 389 | 390 | 1,729,000 |
| 2005/06/07 | 396 | 396 | 391 | 393 | 1,381,000 |
| 2005/06/06 | 392 | 397 | 391 | 394 | 1,830,000 |
| 2005/06/03 | 392 | 392 | 387 | 391 | 1,220,000 |
| 2005/06/02 | 395 | 396 | 388 | 389 | 1,538,000 |
| 2005/06/01 | 390 | 394 | 389 | 394 | 1,294,000 |
| 2005/05/31 | 391 | 392 | 386 | 392 | 1,566,000 |
| 2005/05/30 | 390 | 392 | 386 | 389 | 1,652,000 |
| 2005/05/27 | 384 | 391 | 380 | 389 | 2,186,000 |
| 2005/05/26 | 384 | 385 | 373 | 374 | 2,855,000 |
| 2005/05/25 | 397 | 397 | 384 | 384 | 1,846,000 |
| 2005/05/24 | 399 | 399 | 394 | 395 | 1,291,000 |
| 2005/05/23 | 393 | 399 | 393 | 398 | 1,033,000 |
| 2005/05/20 | 398 | 400 | 392 | 394 | 1,586,000 |
| 2005/05/19 | 394 | 399 | 388 | 397 | 2,478,000 |
| 2005/05/18 | 388 | 396 | 385 | 386 | 2,707,000 |
| 2005/05/17 | 403 | 407 | 387 | 393 | 3,240,000 |
| 2005/05/16 | 410 | 412 | 401 | 402 | 4,043,000 |
| 2005/05/13 | 408 | 421 | 406 | 419 | 3,823,000 |
| 2005/05/12 | 418 | 420 | 412 | 413 | 1,747,000 |
| 2005/05/11 | 418 | 421 | 416 | 418 | 2,030,000 |
| 2005/05/10 | 419 | 421 | 415 | 417 | 2,236,000 |
| 2005/05/09 | 422 | 423 | 415 | 417 | 3,266,000 |
| 2005/05/06 | 425 | 426 | 419 | 424 | 2,051,000 |
| 2005/05/02 | 424 | 425 | 417 | 425 | 1,269,000 |
| 2005/04/28 | 419 | 424 | 418 | 422 | 2,270,000 |
| 2005/04/27 | 421 | 423 | 414 | 417 | 2,674,000 |
| 2005/04/26 | 428 | 431 | 425 | 427 | 928,000 |
| 2005/04/25 | 422 | 428 | 419 | 427 | 1,397,000 |
| 2005/04/22 | 432 | 434 | 425 | 425 | 2,559,000 |
| 2005/04/21 | 427 | 428 | 415 | 422 | 4,452,000 |
| 2005/04/20 | 438 | 439 | 428 | 431 | 1,900,000 |
| 2005/04/19 | 431 | 436 | 429 | 432 | 1,679,000 |
| 2005/04/18 | 435 | 436 | 422 | 427 | 3,332,000 |
| 2005/04/15 | 454 | 455 | 444 | 446 | 3,014,000 |
| 2005/04/14 | 457 | 458 | 452 | 456 | 2,550,000 |
| 2005/04/13 | 462 | 465 | 457 | 459 | 2,305,000 |
| 2005/04/12 | 458 | 460 | 455 | 460 | 2,228,000 |
| 2005/04/11 | 462 | 464 | 457 | 457 | 3,581,000 |
| 2005/04/08 | 466 | 467 | 463 | 465 | 4,611,000 |
| 2005/04/07 | 464 | 469 | 463 | 467 | 3,606,000 |
| 2005/04/06 | 471 | 471 | 464 | 464 | 3,098,000 |
| 2005/04/05 | 474 | 477 | 468 | 469 | 2,579,000 |
| 2005/04/04 | 471 | 476 | 471 | 474 | 1,230,000 |
| 2005/04/01 | 472 | 473 | 465 | 471 | 2,057,000 |
| 2005/03/31 | 471 | 475 | 470 | 475 | 1,858,000 |
| 2005/03/30 | 472 | 479 | 464 | 470 | 2,733,000 |
| 2005/03/29 | 486 | 486 | 472 | 474 | 1,857,000 |
| 2005/03/28 | 483 | 488 | 481 | 485 | 1,131,000 |
| 2005/03/25 | 492 | 493 | 483 | 485 | 1,338,000 |
| 2005/03/24 | 485 | 492 | 483 | 491 | 2,837,000 |
| 2005/03/23 | 482 | 488 | 476 | 486 | 7,812,000 |
| 2005/03/22 | 510 | 513 | 502 | 502 | 2,425,000 |
| 2005/03/18 | 501 | 508 | 501 | 506 | 2,358,000 |
| 2005/03/17 | 505 | 505 | 501 | 502 | 2,141,000 |
| 2005/03/16 | 512 | 512 | 504 | 507 | 3,001,000 |
| 2005/03/15 | 520 | 520 | 512 | 514 | 1,625,000 |
| 2005/03/14 | 522 | 522 | 517 | 518 | 1,185,000 |
| 2005/03/11 | 515 | 523 | 515 | 519 | 5,225,000 |
| 2005/03/10 | 515 | 525 | 514 | 516 | 3,977,000 |
| 2005/03/09 | 515 | 518 | 514 | 515 | 2,047,000 |
| 2005/03/08 | 517 | 519 | 512 | 517 | 3,054,000 |
| 2005/03/07 | 514 | 515 | 511 | 511 | 2,288,000 |
| 2005/03/04 | 515 | 515 | 507 | 511 | 2,264,000 |
| 2005/03/03 | 512 | 517 | 510 | 514 | 5,181,000 |
| 2005/03/02 | 501 | 515 | 500 | 510 | 8,755,000 |
| 2005/03/01 | 489 | 494 | 488 | 493 | 3,655,000 |
| 2005/02/28 | 483 | 486 | 482 | 486 | 2,439,000 |
| 2005/02/25 | 481 | 483 | 479 | 482 | 2,050,000 |
| 2005/02/24 | 485 | 485 | 478 | 483 | 2,374,000 |
| 2005/02/23 | 481 | 484 | 479 | 484 | 2,077,000 |
| 2005/02/22 | 490 | 491 | 484 | 486 | 1,418,000 |
| 2005/02/21 | 492 | 492 | 489 | 490 | 1,126,000 |
| 2005/02/18 | 489 | 492 | 486 | 490 | 2,629,000 |
| 2005/02/17 | 483 | 492 | 482 | 492 | 3,642,000 |
| 2005/02/16 | 477 | 483 | 477 | 483 | 2,683,000 |
| 2005/02/15 | 485 | 485 | 477 | 479 | 4,882,000 |
| 2005/02/14 | 490 | 493 | 485 | 485 | 4,182,000 |
| 2005/02/10 | 482 | 484 | 475 | 484 | 2,998,000 |
| 2005/02/09 | 489 | 492 | 481 | 483 | 4,343,000 |
| 2005/02/08 | 485 | 495 | 484 | 488 | 8,355,000 |
| 2005/02/07 | 477 | 483 | 476 | 480 | 1,562,000 |
| 2005/02/04 | 478 | 478 | 472 | 476 | 1,769,000 |
| 2005/02/03 | 480 | 481 | 474 | 478 | 1,506,000 |
| 2005/02/02 | 482 | 482 | 478 | 479 | 1,451,000 |
| 2005/02/01 | 482 | 482 | 477 | 478 | 1,279,000 |
| 2005/01/31 | 485 | 485 | 476 | 480 | 3,631,000 |
| 2005/01/28 | 476 | 484 | 475 | 481 | 6,959,000 |
| 2005/01/27 | 467 | 477 | 467 | 473 | 4,313,000 |
| 2005/01/26 | 464 | 467 | 463 | 466 | 1,387,000 |
| 2005/01/25 | 466 | 466 | 460 | 461 | 1,435,000 |
| 2005/01/24 | 460 | 467 | 460 | 466 | 1,619,000 |
| 2005/01/21 | 464 | 464 | 459 | 459 | 1,646,000 |
| 2005/01/20 | 462 | 465 | 459 | 465 | 3,004,000 |
| 2005/01/19 | 463 | 465 | 461 | 463 | 1,450,000 |
| 2005/01/18 | 465 | 465 | 457 | 461 | 2,781,000 |
| 2005/01/17 | 468 | 469 | 464 | 464 | 2,415,000 |
| 2005/01/14 | 460 | 471 | 458 | 468 | 3,919,000 |
| 2005/01/13 | 469 | 471 | 464 | 464 | 2,485,000 |
| 2005/01/12 | 475 | 475 | 470 | 472 | 2,061,000 |
| 2005/01/11 | 473 | 479 | 473 | 476 | 2,323,000 |
| 2005/01/07 | 481 | 481 | 471 | 477 | 3,089,000 |
| 2005/01/06 | 484 | 487 | 481 | 482 | 1,949,000 |
| 2005/01/05 | 478 | 485 | 475 | 485 | 1,984,000 |
| 2005/01/04 | 473 | 478 | 473 | 477 | 530,000 |