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 |
|---|---|---|---|---|---|
| 2006/12/29 | 461 | 463 | 454 | 456 | 1,942,000 |
| 2006/12/28 | 467 | 468 | 456 | 461 | 2,270,000 |
| 2006/12/27 | 463 | 467 | 460 | 466 | 1,791,000 |
| 2006/12/26 | 456 | 462 | 451 | 460 | 2,301,000 |
| 2006/12/25 | 457 | 460 | 454 | 456 | 1,730,000 |
| 2006/12/22 | 461 | 465 | 456 | 459 | 2,221,000 |
| 2006/12/21 | 466 | 471 | 465 | 466 | 5,495,000 |
| 2006/12/20 | 454 | 462 | 452 | 460 | 2,401,000 |
| 2006/12/19 | 459 | 459 | 449 | 453 | 3,114,000 |
| 2006/12/18 | 460 | 467 | 459 | 460 | 5,649,000 |
| 2006/12/15 | 459 | 459 | 453 | 456 | 3,485,000 |
| 2006/12/14 | 456 | 458 | 452 | 456 | 4,364,000 |
| 2006/12/13 | 435 | 455 | 435 | 454 | 12,403,000 |
| 2006/12/12 | 432 | 436 | 432 | 433 | 2,907,000 |
| 2006/12/11 | 433 | 434 | 430 | 431 | 3,362,000 |
| 2006/12/08 | 433 | 437 | 427 | 429 | 9,460,000 |
| 2006/12/07 | 441 | 443 | 437 | 438 | 4,356,000 |
| 2006/12/06 | 439 | 440 | 435 | 437 | 1,795,000 |
| 2006/12/05 | 452 | 453 | 437 | 438 | 3,703,000 |
| 2006/12/04 | 445 | 449 | 441 | 449 | 2,795,000 |
| 2006/12/01 | 437 | 446 | 434 | 445 | 3,624,000 |
| 2006/11/30 | 438 | 441 | 433 | 435 | 3,069,000 |
| 2006/11/29 | 434 | 441 | 431 | 438 | 3,018,000 |
| 2006/11/28 | 428 | 438 | 427 | 438 | 1,785,000 |
| 2006/11/27 | 430 | 436 | 428 | 434 | 2,153,000 |
| 2006/11/24 | 430 | 433 | 424 | 430 | 2,372,000 |
| 2006/11/22 | 422 | 440 | 419 | 440 | 4,438,000 |
| 2006/11/21 | 415 | 421 | 413 | 417 | 2,620,000 |
| 2006/11/20 | 425 | 429 | 411 | 412 | 4,466,000 |
| 2006/11/17 | 431 | 435 | 428 | 428 | 1,490,000 |
| 2006/11/16 | 441 | 444 | 433 | 435 | 1,218,000 |
| 2006/11/15 | 437 | 445 | 437 | 440 | 1,961,000 |
| 2006/11/14 | 430 | 444 | 430 | 442 | 3,411,000 |
| 2006/11/13 | 433 | 433 | 422 | 425 | 2,804,000 |
| 2006/11/10 | 436 | 444 | 435 | 438 | 2,740,000 |
| 2006/11/09 | 442 | 442 | 433 | 440 | 3,029,000 |
| 2006/11/08 | 445 | 447 | 431 | 431 | 4,264,000 |
| 2006/11/07 | 454 | 455 | 448 | 448 | 1,210,000 |
| 2006/11/06 | 450 | 451 | 443 | 451 | 2,282,000 |
| 2006/11/02 | 448 | 452 | 447 | 452 | 1,592,000 |
| 2006/11/01 | 454 | 456 | 449 | 453 | 2,010,000 |
| 2006/10/31 | 449 | 458 | 445 | 457 | 2,841,000 |
| 2006/10/30 | 455 | 457 | 444 | 444 | 3,461,000 |
| 2006/10/27 | 463 | 464 | 453 | 456 | 3,248,000 |
| 2006/10/26 | 450 | 455 | 446 | 448 | 3,204,000 |
| 2006/10/25 | 461 | 464 | 448 | 449 | 3,642,000 |
| 2006/10/24 | 460 | 465 | 459 | 462 | 4,733,000 |
| 2006/10/23 | 454 | 456 | 451 | 456 | 1,622,000 |
| 2006/10/20 | 452 | 453 | 451 | 452 | 1,185,000 |
| 2006/10/19 | 455 | 457 | 446 | 448 | 3,570,000 |
| 2006/10/18 | 445 | 447 | 441 | 446 | 1,511,000 |
| 2006/10/17 | 450 | 452 | 446 | 449 | 2,860,000 |
| 2006/10/16 | 447 | 451 | 446 | 450 | 2,793,000 |
| 2006/10/13 | 433 | 442 | 431 | 442 | 5,421,000 |
| 2006/10/12 | 431 | 433 | 426 | 429 | 4,096,000 |
| 2006/10/11 | 446 | 448 | 437 | 439 | 5,273,000 |
| 2006/10/10 | 441 | 452 | 440 | 447 | 4,652,000 |
| 2006/10/06 | 443 | 445 | 434 | 445 | 3,502,000 |
| 2006/10/05 | 439 | 442 | 436 | 441 | 3,523,000 |
| 2006/10/04 | 441 | 444 | 428 | 429 | 4,589,000 |
| 2006/10/03 | 433 | 437 | 431 | 437 | 3,199,000 |
| 2006/10/02 | 433 | 435 | 430 | 432 | 2,273,000 |
| 2006/09/29 | 436 | 436 | 424 | 428 | 3,975,000 |
| 2006/09/28 | 422 | 436 | 422 | 434 | 5,097,000 |
| 2006/09/27 | 418 | 424 | 417 | 424 | 4,120,000 |
| 2006/09/26 | 418 | 421 | 415 | 416 | 2,511,000 |
| 2006/09/25 | 424 | 424 | 416 | 419 | 4,329,000 |
| 2006/09/22 | 425 | 426 | 422 | 425 | 2,187,000 |
| 2006/09/21 | 424 | 427 | 421 | 427 | 2,436,000 |
| 2006/09/20 | 429 | 429 | 420 | 421 | 3,777,000 |
| 2006/09/19 | 430 | 437 | 426 | 428 | 4,095,000 |
| 2006/09/15 | 427 | 429 | 422 | 426 | 2,175,000 |
| 2006/09/14 | 424 | 432 | 423 | 429 | 3,661,000 |
| 2006/09/13 | 432 | 436 | 418 | 420 | 4,765,000 |
| 2006/09/12 | 439 | 442 | 424 | 424 | 6,781,000 |
| 2006/09/11 | 447 | 451 | 435 | 435 | 8,522,000 |
| 2006/09/08 | 440 | 445 | 434 | 442 | 20,763,000 |
| 2006/09/07 | 473 | 473 | 456 | 458 | 12,205,000 |
| 2006/09/06 | 484 | 497 | 483 | 487 | 4,616,000 |
| 2006/09/05 | 480 | 482 | 475 | 480 | 3,218,000 |
| 2006/09/04 | 481 | 484 | 479 | 483 | 2,401,000 |
| 2006/09/01 | 466 | 479 | 462 | 476 | 3,021,000 |
| 2006/08/31 | 464 | 473 | 464 | 471 | 2,419,000 |
| 2006/08/30 | 471 | 471 | 459 | 463 | 2,695,000 |
| 2006/08/29 | 473 | 474 | 466 | 471 | 2,832,000 |
| 2006/08/28 | 477 | 478 | 465 | 465 | 2,774,000 |
| 2006/08/25 | 484 | 488 | 479 | 480 | 2,444,000 |
| 2006/08/24 | 488 | 488 | 481 | 482 | 3,684,000 |
| 2006/08/23 | 489 | 492 | 484 | 490 | 3,833,000 |
| 2006/08/22 | 491 | 498 | 486 | 494 | 3,418,000 |
| 2006/08/21 | 504 | 510 | 489 | 491 | 3,908,000 |
| 2006/08/18 | 500 | 502 | 497 | 500 | 2,694,000 |
| 2006/08/17 | 485 | 502 | 485 | 496 | 7,375,000 |
| 2006/08/16 | 476 | 480 | 474 | 479 | 2,314,000 |
| 2006/08/15 | 474 | 479 | 471 | 471 | 2,973,000 |
| 2006/08/14 | 467 | 482 | 465 | 473 | 4,572,000 |
| 2006/08/11 | 467 | 476 | 466 | 467 | 4,934,000 |
| 2006/08/10 | 463 | 464 | 453 | 463 | 2,281,000 |
| 2006/08/09 | 452 | 462 | 446 | 462 | 2,132,000 |
| 2006/08/08 | 449 | 455 | 446 | 455 | 2,469,000 |
| 2006/08/07 | 461 | 468 | 446 | 446 | 2,502,000 |
| 2006/08/04 | 464 | 470 | 461 | 462 | 1,363,000 |
| 2006/08/03 | 471 | 471 | 465 | 466 | 1,694,000 |
| 2006/08/02 | 464 | 472 | 461 | 470 | 2,181,000 |
| 2006/08/01 | 476 | 476 | 467 | 469 | 3,671,000 |
| 2006/07/31 | 474 | 488 | 473 | 480 | 7,545,000 |
| 2006/07/28 | 445 | 455 | 441 | 454 | 4,383,000 |
| 2006/07/27 | 436 | 447 | 432 | 447 | 5,701,000 |
| 2006/07/26 | 440 | 443 | 437 | 438 | 2,211,000 |
| 2006/07/25 | 450 | 451 | 433 | 435 | 3,341,000 |
| 2006/07/24 | 425 | 440 | 420 | 437 | 4,195,000 |
| 2006/07/21 | 435 | 439 | 431 | 435 | 2,701,000 |
| 2006/07/20 | 434 | 442 | 433 | 440 | 3,671,000 |
| 2006/07/19 | 420 | 431 | 414 | 414 | 6,252,000 |
| 2006/07/18 | 445 | 447 | 418 | 418 | 7,830,000 |
| 2006/07/14 | 452 | 458 | 448 | 455 | 5,542,000 |
| 2006/07/13 | 450 | 463 | 448 | 451 | 7,042,000 |
| 2006/07/12 | 471 | 473 | 443 | 449 | 11,107,000 |
| 2006/07/11 | 493 | 495 | 476 | 478 | 4,028,000 |
| 2006/07/10 | 485 | 498 | 478 | 498 | 5,965,000 |
| 2006/07/07 | 485 | 500 | 484 | 488 | 5,726,000 |
| 2006/07/06 | 488 | 489 | 476 | 477 | 2,661,000 |
| 2006/07/05 | 493 | 502 | 490 | 493 | 3,433,000 |
| 2006/07/04 | 502 | 505 | 498 | 498 | 4,171,000 |
| 2006/07/03 | 493 | 500 | 491 | 496 | 4,925,000 |
| 2006/06/30 | 489 | 489 | 479 | 488 | 5,066,000 |
| 2006/06/29 | 470 | 478 | 464 | 475 | 4,891,000 |
| 2006/06/28 | 473 | 473 | 460 | 464 | 5,297,000 |
| 2006/06/27 | 483 | 484 | 477 | 483 | 3,934,000 |
| 2006/06/26 | 473 | 481 | 469 | 479 | 5,210,000 |
| 2006/06/23 | 459 | 472 | 454 | 468 | 4,576,000 |
| 2006/06/22 | 448 | 469 | 446 | 469 | 6,227,000 |
| 2006/06/21 | 448 | 451 | 435 | 439 | 4,596,000 |
| 2006/06/20 | 459 | 460 | 440 | 444 | 6,287,000 |
| 2006/06/19 | 465 | 467 | 458 | 458 | 4,005,000 |
| 2006/06/16 | 458 | 472 | 453 | 470 | 7,801,000 |
| 2006/06/15 | 454 | 456 | 440 | 444 | 6,544,000 |
| 2006/06/14 | 440 | 450 | 433 | 444 | 9,401,000 |
| 2006/06/13 | 460 | 462 | 443 | 444 | 6,713,000 |
| 2006/06/12 | 458 | 477 | 453 | 475 | 6,127,000 |
| 2006/06/09 | 445 | 474 | 445 | 463 | 12,848,000 |
| 2006/06/08 | 464 | 464 | 441 | 449 | 8,172,000 |
| 2006/06/07 | 503 | 504 | 465 | 469 | 6,952,000 |
| 2006/06/06 | 512 | 515 | 503 | 510 | 3,691,000 |
| 2006/06/05 | 523 | 532 | 515 | 523 | 2,954,000 |
| 2006/06/02 | 509 | 526 | 487 | 522 | 4,816,000 |
| 2006/06/01 | 527 | 533 | 503 | 507 | 6,575,000 |
| 2006/05/31 | 520 | 521 | 502 | 507 | 8,993,000 |
| 2006/05/30 | 546 | 546 | 523 | 526 | 4,417,000 |
| 2006/05/29 | 552 | 553 | 540 | 544 | 4,135,000 |
| 2006/05/26 | 529 | 548 | 527 | 547 | 5,034,000 |
| 2006/05/25 | 530 | 545 | 518 | 519 | 5,857,000 |
| 2006/05/24 | 532 | 534 | 521 | 533 | 6,156,000 |
| 2006/05/23 | 519 | 530 | 508 | 516 | 6,315,000 |
| 2006/05/22 | 559 | 565 | 522 | 529 | 7,991,000 |
| 2006/05/19 | 557 | 558 | 539 | 550 | 9,785,000 |
| 2006/05/18 | 555 | 567 | 548 | 559 | 11,539,000 |
| 2006/05/17 | 583 | 597 | 569 | 595 | 7,845,000 |
| 2006/05/16 | 604 | 605 | 575 | 580 | 9,290,000 |
| 2006/05/15 | 630 | 632 | 607 | 609 | 8,408,000 |
| 2006/05/12 | 638 | 640 | 631 | 637 | 3,185,000 |
| 2006/05/11 | 656 | 669 | 646 | 648 | 3,235,000 |
| 2006/05/10 | 673 | 673 | 651 | 654 | 4,281,000 |
| 2006/05/09 | 675 | 676 | 667 | 673 | 3,503,000 |
| 2006/05/08 | 672 | 676 | 660 | 674 | 4,152,000 |
| 2006/05/02 | 640 | 645 | 635 | 642 | 3,983,000 |
| 2006/05/01 | 652 | 652 | 636 | 646 | 2,233,000 |
| 2006/04/28 | 669 | 669 | 648 | 652 | 3,720,000 |
| 2006/04/27 | 675 | 676 | 664 | 668 | 1,851,000 |
| 2006/04/26 | 650 | 670 | 650 | 670 | 4,173,000 |
| 2006/04/25 | 650 | 663 | 640 | 646 | 5,387,000 |
| 2006/04/24 | 669 | 669 | 650 | 652 | 3,853,000 |
| 2006/04/21 | 675 | 693 | 673 | 676 | 2,672,000 |
| 2006/04/20 | 674 | 679 | 668 | 675 | 3,301,000 |
| 2006/04/19 | 699 | 705 | 678 | 682 | 5,402,000 |
| 2006/04/18 | 670 | 693 | 670 | 689 | 5,432,000 |
| 2006/04/17 | 709 | 709 | 670 | 680 | 5,615,000 |
| 2006/04/14 | 722 | 722 | 700 | 705 | 3,099,000 |
| 2006/04/13 | 715 | 720 | 698 | 713 | 3,296,000 |
| 2006/04/12 | 727 | 733 | 716 | 716 | 3,061,000 |
| 2006/04/11 | 736 | 744 | 722 | 727 | 3,144,000 |
| 2006/04/10 | 743 | 749 | 729 | 741 | 3,245,000 |
| 2006/04/07 | 750 | 751 | 741 | 751 | 1,472,000 |
| 2006/04/06 | 748 | 754 | 738 | 753 | 3,721,000 |
| 2006/04/05 | 766 | 768 | 742 | 746 | 3,049,000 |
| 2006/04/04 | 761 | 769 | 750 | 754 | 4,083,000 |
| 2006/04/03 | 739 | 776 | 737 | 767 | 7,339,000 |
| 2006/03/31 | 734 | 743 | 734 | 740 | 3,372,000 |
| 2006/03/30 | 748 | 754 | 743 | 744 | 4,954,000 |
| 2006/03/29 | 720 | 747 | 717 | 738 | 4,761,000 |
| 2006/03/28 | 711 | 728 | 710 | 725 | 1,904,000 |
| 2006/03/27 | 725 | 726 | 715 | 719 | 2,086,000 |
| 2006/03/24 | 710 | 723 | 706 | 718 | 2,960,000 |
| 2006/03/23 | 723 | 723 | 704 | 705 | 1,723,000 |
| 2006/03/22 | 711 | 723 | 706 | 719 | 2,710,000 |
| 2006/03/20 | 691 | 716 | 690 | 715 | 3,244,000 |
| 2006/03/17 | 690 | 695 | 678 | 690 | 1,819,000 |
| 2006/03/16 | 704 | 705 | 681 | 686 | 2,532,000 |
| 2006/03/15 | 695 | 706 | 690 | 702 | 3,261,000 |
| 2006/03/14 | 697 | 697 | 682 | 685 | 2,441,000 |
| 2006/03/13 | 700 | 707 | 682 | 693 | 3,769,000 |
| 2006/03/10 | 689 | 707 | 682 | 690 | 6,242,000 |
| 2006/03/09 | 668 | 695 | 667 | 688 | 3,559,000 |
| 2006/03/08 | 670 | 683 | 664 | 672 | 3,854,000 |
| 2006/03/07 | 660 | 675 | 655 | 670 | 6,357,000 |
| 2006/03/06 | 666 | 673 | 653 | 665 | 6,396,000 |
| 2006/03/03 | 703 | 705 | 662 | 676 | 6,565,000 |
| 2006/03/02 | 713 | 725 | 707 | 709 | 3,473,000 |
| 2006/03/01 | 709 | 718 | 703 | 704 | 4,270,000 |
| 2006/02/28 | 730 | 740 | 714 | 729 | 5,494,000 |
| 2006/02/27 | 745 | 752 | 720 | 731 | 9,031,000 |
| 2006/02/24 | 697 | 730 | 691 | 727 | 16,964,000 |
| 2006/02/23 | 665 | 684 | 662 | 682 | 4,478,000 |
| 2006/02/22 | 643 | 661 | 626 | 653 | 4,950,000 |
| 2006/02/21 | 619 | 644 | 613 | 644 | 4,972,000 |
| 2006/02/20 | 625 | 632 | 595 | 598 | 7,504,000 |
| 2006/02/17 | 657 | 663 | 623 | 626 | 6,183,000 |
| 2006/02/16 | 636 | 655 | 633 | 643 | 6,492,000 |
| 2006/02/15 | 671 | 683 | 641 | 646 | 5,589,000 |
| 2006/02/14 | 633 | 662 | 607 | 659 | 8,745,000 |
| 2006/02/13 | 701 | 714 | 650 | 653 | 9,784,000 |
| 2006/02/10 | 718 | 743 | 702 | 731 | 10,132,000 |
| 2006/02/09 | 738 | 751 | 713 | 716 | 7,984,000 |
| 2006/02/08 | 736 | 761 | 730 | 730 | 10,962,000 |
| 2006/02/07 | 745 | 753 | 730 | 737 | 11,143,000 |
| 2006/02/06 | 705 | 746 | 705 | 742 | 13,559,000 |
| 2006/02/03 | 690 | 706 | 688 | 701 | 6,021,000 |
| 2006/02/02 | 691 | 711 | 687 | 700 | 11,745,000 |
| 2006/02/01 | 669 | 694 | 664 | 683 | 8,121,000 |
| 2006/01/31 | 679 | 686 | 666 | 674 | 8,413,000 |
| 2006/01/30 | 648 | 680 | 645 | 680 | 13,596,000 |
| 2006/01/27 | 634 | 638 | 626 | 638 | 4,193,000 |
| 2006/01/26 | 613 | 619 | 605 | 619 | 3,689,000 |
| 2006/01/25 | 592 | 609 | 591 | 597 | 3,565,000 |
| 2006/01/24 | 590 | 597 | 584 | 591 | 6,294,000 |
| 2006/01/23 | 560 | 578 | 560 | 566 | 4,779,000 |
| 2006/01/20 | 615 | 620 | 583 | 590 | 5,262,000 |
| 2006/01/19 | 576 | 614 | 576 | 606 | 5,640,000 |
| 2006/01/18 | 600 | 602 | 547 | 573 | 9,064,000 |
| 2006/01/17 | 630 | 646 | 610 | 612 | 7,400,000 |
| 2006/01/16 | 645 | 646 | 630 | 641 | 8,784,000 |
| 2006/01/13 | 625 | 644 | 616 | 639 | 12,354,000 |
| 2006/01/12 | 616 | 622 | 609 | 620 | 4,564,000 |
| 2006/01/11 | 617 | 621 | 600 | 615 | 7,666,000 |
| 2006/01/10 | 626 | 634 | 616 | 620 | 6,253,000 |
| 2006/01/06 | 633 | 636 | 618 | 625 | 9,783,000 |
| 2006/01/05 | 645 | 649 | 626 | 643 | 9,746,000 |
| 2006/01/04 | 645 | 658 | 641 | 644 | 6,139,000 |