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 |
|---|---|---|---|---|---|
| 2007/12/28 | 381 | 382 | 375 | 382 | 2,420,000 |
| 2007/12/27 | 384 | 388 | 381 | 386 | 3,684,000 |
| 2007/12/26 | 374 | 387 | 372 | 383 | 7,228,000 |
| 2007/12/25 | 367 | 368 | 359 | 364 | 4,202,000 |
| 2007/12/21 | 351 | 354 | 336 | 352 | 5,510,000 |
| 2007/12/20 | 359 | 361 | 348 | 350 | 5,076,000 |
| 2007/12/19 | 366 | 368 | 356 | 356 | 5,242,000 |
| 2007/12/18 | 373 | 373 | 363 | 367 | 7,236,000 |
| 2007/12/17 | 383 | 385 | 373 | 375 | 5,459,000 |
| 2007/12/14 | 414 | 417 | 390 | 393 | 9,029,000 |
| 2007/12/13 | 423 | 428 | 411 | 419 | 5,327,000 |
| 2007/12/12 | 414 | 432 | 414 | 428 | 4,612,000 |
| 2007/12/11 | 416 | 426 | 410 | 423 | 5,492,000 |
| 2007/12/10 | 417 | 421 | 413 | 417 | 3,051,000 |
| 2007/12/07 | 420 | 425 | 413 | 420 | 4,930,000 |
| 2007/12/06 | 400 | 415 | 397 | 415 | 4,333,000 |
| 2007/12/05 | 396 | 404 | 391 | 396 | 4,215,000 |
| 2007/12/04 | 403 | 405 | 395 | 401 | 4,014,000 |
| 2007/12/03 | 401 | 406 | 396 | 401 | 3,394,000 |
| 2007/11/30 | 400 | 415 | 400 | 400 | 5,430,000 |
| 2007/11/29 | 401 | 403 | 395 | 399 | 3,095,000 |
| 2007/11/28 | 399 | 401 | 386 | 389 | 3,748,000 |
| 2007/11/27 | 379 | 401 | 379 | 394 | 7,149,000 |
| 2007/11/26 | 376 | 384 | 372 | 377 | 3,283,000 |
| 2007/11/22 | 372 | 380 | 362 | 378 | 5,629,000 |
| 2007/11/21 | 381 | 389 | 371 | 371 | 5,965,000 |
| 2007/11/20 | 363 | 387 | 361 | 385 | 6,993,000 |
| 2007/11/19 | 386 | 387 | 370 | 373 | 6,087,000 |
| 2007/11/16 | 393 | 394 | 381 | 388 | 4,539,000 |
| 2007/11/15 | 403 | 413 | 400 | 403 | 3,253,000 |
| 2007/11/14 | 406 | 416 | 404 | 408 | 6,864,000 |
| 2007/11/13 | 385 | 404 | 381 | 397 | 8,887,000 |
| 2007/11/12 | 379 | 396 | 366 | 390 | 10,639,000 |
| 2007/11/09 | 412 | 412 | 391 | 393 | 8,280,000 |
| 2007/11/08 | 411 | 413 | 393 | 412 | 13,235,000 |
| 2007/11/07 | 441 | 442 | 416 | 424 | 17,566,000 |
| 2007/11/06 | 454 | 457 | 443 | 455 | 15,784,000 |
| 2007/11/05 | 527 | 527 | 458 | 469 | 17,123,000 |
| 2007/11/02 | 527 | 532 | 522 | 524 | 3,352,000 |
| 2007/11/01 | 533 | 543 | 532 | 538 | 3,010,000 |
| 2007/10/31 | 542 | 543 | 530 | 540 | 2,822,000 |
| 2007/10/30 | 547 | 548 | 530 | 534 | 4,498,000 |
| 2007/10/29 | 539 | 552 | 537 | 543 | 3,449,000 |
| 2007/10/26 | 517 | 538 | 514 | 536 | 4,317,000 |
| 2007/10/25 | 515 | 520 | 510 | 514 | 2,290,000 |
| 2007/10/24 | 520 | 524 | 511 | 514 | 1,947,000 |
| 2007/10/23 | 518 | 523 | 512 | 520 | 2,183,000 |
| 2007/10/22 | 510 | 517 | 509 | 517 | 2,731,000 |
| 2007/10/19 | 539 | 539 | 521 | 525 | 2,098,000 |
| 2007/10/18 | 520 | 538 | 520 | 538 | 3,092,000 |
| 2007/10/17 | 542 | 543 | 515 | 526 | 6,848,000 |
| 2007/10/16 | 549 | 560 | 544 | 544 | 5,289,000 |
| 2007/10/15 | 543 | 554 | 543 | 552 | 3,074,000 |
| 2007/10/12 | 544 | 553 | 539 | 542 | 4,001,000 |
| 2007/10/11 | 529 | 545 | 525 | 543 | 4,309,000 |
| 2007/10/10 | 533 | 536 | 527 | 530 | 2,614,000 |
| 2007/10/09 | 526 | 534 | 526 | 530 | 2,355,000 |
| 2007/10/05 | 522 | 526 | 513 | 526 | 5,477,000 |
| 2007/10/04 | 528 | 530 | 522 | 524 | 3,795,000 |
| 2007/10/03 | 532 | 532 | 524 | 529 | 3,368,000 |
| 2007/10/02 | 540 | 545 | 527 | 534 | 2,793,000 |
| 2007/10/01 | 530 | 541 | 523 | 537 | 2,994,000 |
| 2007/09/28 | 555 | 555 | 531 | 531 | 3,658,000 |
| 2007/09/27 | 550 | 557 | 545 | 551 | 3,505,000 |
| 2007/09/26 | 532 | 543 | 530 | 541 | 3,189,000 |
| 2007/09/25 | 517 | 523 | 509 | 523 | 2,609,000 |
| 2007/09/21 | 514 | 519 | 511 | 516 | 2,226,000 |
| 2007/09/20 | 515 | 526 | 514 | 524 | 3,754,000 |
| 2007/09/19 | 512 | 517 | 505 | 511 | 3,255,000 |
| 2007/09/18 | 500 | 502 | 490 | 492 | 2,133,000 |
| 2007/09/14 | 494 | 505 | 492 | 503 | 4,845,000 |
| 2007/09/13 | 499 | 503 | 493 | 493 | 2,010,000 |
| 2007/09/12 | 499 | 505 | 492 | 495 | 2,235,000 |
| 2007/09/11 | 500 | 501 | 488 | 495 | 3,490,000 |
| 2007/09/10 | 506 | 507 | 499 | 500 | 3,662,000 |
| 2007/09/07 | 508 | 517 | 503 | 517 | 3,221,000 |
| 2007/09/06 | 504 | 520 | 498 | 520 | 3,780,000 |
| 2007/09/05 | 528 | 531 | 508 | 510 | 3,067,000 |
| 2007/09/04 | 523 | 532 | 516 | 528 | 2,989,000 |
| 2007/09/03 | 525 | 534 | 523 | 528 | 3,322,000 |
| 2007/08/31 | 506 | 522 | 505 | 521 | 3,388,000 |
| 2007/08/30 | 513 | 516 | 502 | 505 | 2,421,000 |
| 2007/08/29 | 510 | 512 | 502 | 506 | 2,787,000 |
| 2007/08/28 | 518 | 522 | 516 | 521 | 1,289,000 |
| 2007/08/27 | 532 | 534 | 520 | 522 | 2,173,000 |
| 2007/08/24 | 532 | 532 | 521 | 524 | 2,677,000 |
| 2007/08/23 | 532 | 540 | 524 | 531 | 5,902,000 |
| 2007/08/22 | 518 | 532 | 514 | 526 | 4,349,000 |
| 2007/08/21 | 509 | 537 | 497 | 528 | 6,154,000 |
| 2007/08/20 | 511 | 531 | 507 | 514 | 5,664,000 |
| 2007/08/17 | 522 | 526 | 492 | 496 | 7,276,000 |
| 2007/08/16 | 536 | 538 | 515 | 532 | 7,435,000 |
| 2007/08/15 | 560 | 561 | 545 | 546 | 4,460,000 |
| 2007/08/14 | 581 | 587 | 562 | 565 | 5,337,000 |
| 2007/08/13 | 586 | 593 | 569 | 581 | 6,974,000 |
| 2007/08/10 | 586 | 603 | 566 | 585 | 13,503,000 |
| 2007/08/09 | 569 | 598 | 569 | 587 | 8,879,000 |
| 2007/08/08 | 555 | 562 | 547 | 560 | 4,479,000 |
| 2007/08/07 | 568 | 569 | 551 | 553 | 3,869,000 |
| 2007/08/06 | 554 | 569 | 553 | 567 | 3,481,000 |
| 2007/08/03 | 567 | 570 | 559 | 561 | 3,926,000 |
| 2007/08/02 | 563 | 568 | 551 | 568 | 7,274,000 |
| 2007/08/01 | 569 | 579 | 553 | 557 | 5,590,000 |
| 2007/07/31 | 588 | 588 | 569 | 572 | 4,635,000 |
| 2007/07/30 | 563 | 585 | 559 | 580 | 8,307,000 |
| 2007/07/27 | 565 | 572 | 557 | 565 | 5,707,000 |
| 2007/07/26 | 600 | 600 | 581 | 582 | 4,505,000 |
| 2007/07/25 | 591 | 606 | 588 | 603 | 6,347,000 |
| 2007/07/24 | 614 | 616 | 592 | 599 | 9,466,000 |
| 2007/07/23 | 581 | 611 | 581 | 608 | 18,839,000 |
| 2007/07/20 | 582 | 587 | 581 | 585 | 2,891,000 |
| 2007/07/19 | 581 | 584 | 578 | 582 | 2,506,000 |
| 2007/07/18 | 580 | 588 | 579 | 584 | 4,710,000 |
| 2007/07/17 | 584 | 586 | 578 | 579 | 2,647,000 |
| 2007/07/13 | 574 | 580 | 574 | 579 | 3,566,000 |
| 2007/07/12 | 584 | 584 | 565 | 570 | 3,739,000 |
| 2007/07/11 | 577 | 580 | 575 | 580 | 3,072,000 |
| 2007/07/10 | 580 | 581 | 574 | 580 | 3,221,000 |
| 2007/07/09 | 586 | 588 | 579 | 582 | 2,736,000 |
| 2007/07/06 | 588 | 588 | 579 | 584 | 3,398,000 |
| 2007/07/05 | 586 | 593 | 579 | 579 | 4,981,000 |
| 2007/07/04 | 581 | 585 | 579 | 584 | 3,295,000 |
| 2007/07/03 | 588 | 589 | 577 | 578 | 5,489,000 |
| 2007/07/02 | 570 | 590 | 569 | 589 | 8,351,000 |
| 2007/06/29 | 562 | 567 | 556 | 566 | 3,247,000 |
| 2007/06/28 | 557 | 564 | 553 | 563 | 3,531,000 |
| 2007/06/27 | 558 | 560 | 554 | 555 | 2,609,000 |
| 2007/06/26 | 563 | 567 | 557 | 562 | 3,666,000 |
| 2007/06/25 | 578 | 578 | 565 | 567 | 4,207,000 |
| 2007/06/22 | 586 | 586 | 574 | 579 | 3,956,000 |
| 2007/06/21 | 575 | 585 | 573 | 585 | 3,925,000 |
| 2007/06/20 | 580 | 586 | 577 | 577 | 5,531,000 |
| 2007/06/19 | 581 | 586 | 576 | 583 | 5,706,000 |
| 2007/06/18 | 580 | 590 | 577 | 586 | 16,023,000 |
| 2007/06/15 | 564 | 567 | 561 | 565 | 3,384,000 |
| 2007/06/14 | 560 | 563 | 554 | 563 | 3,747,000 |
| 2007/06/13 | 555 | 555 | 544 | 550 | 4,929,000 |
| 2007/06/12 | 562 | 564 | 552 | 556 | 3,778,000 |
| 2007/06/11 | 571 | 571 | 553 | 556 | 5,700,000 |
| 2007/06/08 | 572 | 574 | 561 | 563 | 11,319,000 |
| 2007/06/07 | 564 | 582 | 561 | 582 | 9,356,000 |
| 2007/06/06 | 555 | 578 | 554 | 568 | 9,982,000 |
| 2007/06/05 | 565 | 567 | 554 | 556 | 5,443,000 |
| 2007/06/04 | 560 | 571 | 557 | 565 | 8,463,000 |
| 2007/06/01 | 558 | 559 | 552 | 555 | 5,867,000 |
| 2007/05/31 | 560 | 560 | 550 | 554 | 10,304,000 |
| 2007/05/30 | 571 | 574 | 550 | 559 | 20,292,000 |
| 2007/05/29 | 604 | 604 | 596 | 599 | 2,724,000 |
| 2007/05/28 | 608 | 608 | 596 | 603 | 8,630,000 |
| 2007/05/25 | 594 | 594 | 577 | 581 | 7,480,000 |
| 2007/05/24 | 602 | 606 | 595 | 600 | 4,263,000 |
| 2007/05/23 | 611 | 616 | 600 | 609 | 8,619,000 |
| 2007/05/22 | 579 | 594 | 571 | 591 | 9,755,000 |
| 2007/05/21 | 583 | 584 | 566 | 583 | 14,813,000 |
| 2007/05/18 | 628 | 629 | 575 | 593 | 15,944,000 |
| 2007/05/17 | 628 | 635 | 621 | 627 | 4,847,000 |
| 2007/05/16 | 616 | 627 | 612 | 625 | 4,174,000 |
| 2007/05/15 | 630 | 631 | 619 | 620 | 6,121,000 |
| 2007/05/14 | 658 | 661 | 636 | 637 | 5,354,000 |
| 2007/05/11 | 652 | 652 | 642 | 652 | 4,792,000 |
| 2007/05/10 | 664 | 666 | 655 | 656 | 7,263,000 |
| 2007/05/09 | 650 | 662 | 645 | 661 | 7,084,000 |
| 2007/05/08 | 655 | 658 | 647 | 650 | 7,543,000 |
| 2007/05/07 | 638 | 656 | 636 | 656 | 10,617,000 |
| 2007/05/02 | 629 | 636 | 620 | 627 | 6,879,000 |
| 2007/05/01 | 620 | 632 | 616 | 626 | 7,858,000 |
| 2007/04/27 | 622 | 627 | 615 | 620 | 4,645,000 |
| 2007/04/26 | 627 | 629 | 617 | 626 | 5,723,000 |
| 2007/04/25 | 615 | 630 | 608 | 622 | 7,432,000 |
| 2007/04/24 | 630 | 630 | 616 | 620 | 7,593,000 |
| 2007/04/23 | 645 | 645 | 628 | 630 | 6,319,000 |
| 2007/04/20 | 642 | 645 | 630 | 637 | 6,382,000 |
| 2007/04/19 | 644 | 656 | 624 | 634 | 26,113,000 |
| 2007/04/18 | 630 | 642 | 629 | 640 | 6,139,000 |
| 2007/04/17 | 649 | 653 | 631 | 633 | 13,551,000 |
| 2007/04/16 | 626 | 637 | 623 | 637 | 13,535,000 |
| 2007/04/13 | 641 | 644 | 618 | 619 | 19,214,000 |
| 2007/04/12 | 637 | 661 | 631 | 640 | 24,320,000 |
| 2007/04/11 | 656 | 663 | 641 | 645 | 29,338,000 |
| 2007/04/10 | 681 | 682 | 666 | 671 | 26,389,000 |
| 2007/04/09 | 654 | 685 | 652 | 685 | 51,787,000 |
| 2007/04/06 | 601 | 646 | 601 | 642 | 47,654,000 |
| 2007/04/05 | 569 | 606 | 567 | 603 | 32,772,000 |
| 2007/04/04 | 556 | 566 | 547 | 566 | 6,925,000 |
| 2007/04/03 | 550 | 554 | 545 | 554 | 4,032,000 |
| 2007/04/02 | 560 | 562 | 541 | 544 | 4,075,000 |
| 2007/03/30 | 566 | 568 | 557 | 559 | 3,228,000 |
| 2007/03/29 | 551 | 568 | 544 | 562 | 5,957,000 |
| 2007/03/28 | 564 | 567 | 554 | 558 | 5,432,000 |
| 2007/03/27 | 564 | 572 | 561 | 565 | 5,415,000 |
| 2007/03/26 | 565 | 572 | 561 | 570 | 4,489,000 |
| 2007/03/23 | 576 | 576 | 557 | 560 | 6,629,000 |
| 2007/03/22 | 558 | 563 | 556 | 556 | 5,300,000 |
| 2007/03/20 | 549 | 554 | 544 | 544 | 4,214,000 |
| 2007/03/19 | 531 | 544 | 530 | 542 | 4,694,000 |
| 2007/03/16 | 546 | 550 | 534 | 538 | 6,102,000 |
| 2007/03/15 | 551 | 553 | 545 | 548 | 6,830,000 |
| 2007/03/14 | 546 | 548 | 536 | 539 | 7,302,000 |
| 2007/03/13 | 570 | 574 | 557 | 561 | 6,540,000 |
| 2007/03/12 | 579 | 588 | 571 | 578 | 6,444,000 |
| 2007/03/09 | 564 | 589 | 563 | 571 | 17,018,000 |
| 2007/03/08 | 524 | 559 | 520 | 558 | 10,114,000 |
| 2007/03/07 | 537 | 543 | 519 | 526 | 8,221,000 |
| 2007/03/06 | 514 | 530 | 514 | 527 | 7,098,000 |
| 2007/03/05 | 536 | 539 | 512 | 516 | 6,300,000 |
| 2007/03/02 | 540 | 552 | 540 | 543 | 6,034,000 |
| 2007/03/01 | 552 | 558 | 540 | 549 | 5,931,000 |
| 2007/02/28 | 525 | 556 | 511 | 555 | 9,549,000 |
| 2007/02/27 | 585 | 587 | 571 | 575 | 5,557,000 |
| 2007/02/26 | 587 | 595 | 584 | 587 | 3,575,000 |
| 2007/02/23 | 581 | 586 | 575 | 583 | 4,852,000 |
| 2007/02/22 | 580 | 583 | 575 | 582 | 5,786,000 |
| 2007/02/21 | 573 | 578 | 560 | 566 | 8,213,000 |
| 2007/02/20 | 554 | 573 | 552 | 571 | 10,924,000 |
| 2007/02/19 | 541 | 550 | 540 | 548 | 4,990,000 |
| 2007/02/16 | 538 | 539 | 535 | 537 | 3,016,000 |
| 2007/02/15 | 540 | 542 | 535 | 536 | 4,844,000 |
| 2007/02/14 | 520 | 532 | 520 | 527 | 6,523,000 |
| 2007/02/13 | 522 | 540 | 511 | 515 | 14,081,000 |
| 2007/02/09 | 514 | 527 | 514 | 521 | 4,988,000 |
| 2007/02/08 | 523 | 525 | 511 | 513 | 3,191,000 |
| 2007/02/07 | 532 | 533 | 518 | 523 | 3,967,000 |
| 2007/02/06 | 537 | 539 | 526 | 529 | 4,701,000 |
| 2007/02/05 | 545 | 545 | 530 | 530 | 8,466,000 |
| 2007/02/02 | 518 | 528 | 517 | 525 | 9,395,000 |
| 2007/02/01 | 506 | 509 | 500 | 508 | 3,934,000 |
| 2007/01/31 | 510 | 511 | 501 | 506 | 4,005,000 |
| 2007/01/30 | 520 | 521 | 507 | 509 | 7,697,000 |
| 2007/01/29 | 509 | 518 | 507 | 514 | 8,519,000 |
| 2007/01/26 | 500 | 503 | 494 | 500 | 4,545,000 |
| 2007/01/25 | 505 | 505 | 495 | 496 | 5,846,000 |
| 2007/01/24 | 490 | 499 | 489 | 498 | 7,471,000 |
| 2007/01/23 | 483 | 486 | 480 | 485 | 2,732,000 |
| 2007/01/22 | 486 | 486 | 481 | 483 | 2,931,000 |
| 2007/01/19 | 489 | 490 | 476 | 481 | 9,070,000 |
| 2007/01/18 | 481 | 488 | 480 | 487 | 14,074,000 |
| 2007/01/17 | 463 | 479 | 461 | 476 | 6,663,000 |
| 2007/01/16 | 466 | 466 | 462 | 465 | 2,003,000 |
| 2007/01/15 | 461 | 467 | 460 | 465 | 3,042,000 |
| 2007/01/12 | 453 | 457 | 449 | 454 | 3,117,000 |
| 2007/01/11 | 455 | 457 | 447 | 451 | 3,912,000 |
| 2007/01/10 | 464 | 464 | 452 | 455 | 3,047,000 |
| 2007/01/09 | 463 | 466 | 459 | 463 | 2,849,000 |
| 2007/01/05 | 462 | 467 | 459 | 463 | 4,168,000 |
| 2007/01/04 | 460 | 465 | 458 | 460 | 1,707,000 |