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 |
|---|---|---|---|---|---|
| 2008/12/30 | 206 | 207 | 201 | 205 | 956,000 |
| 2008/12/29 | 204 | 210 | 201 | 209 | 1,210,000 |
| 2008/12/26 | 199 | 204 | 197 | 203 | 1,030,000 |
| 2008/12/25 | 198 | 199 | 194 | 199 | 657,000 |
| 2008/12/24 | 198 | 199 | 192 | 195 | 1,705,000 |
| 2008/12/22 | 203 | 206 | 199 | 201 | 1,966,000 |
| 2008/12/19 | 192 | 208 | 190 | 202 | 4,692,000 |
| 2008/12/18 | 189 | 195 | 187 | 190 | 1,998,000 |
| 2008/12/17 | 194 | 195 | 185 | 191 | 2,589,000 |
| 2008/12/16 | 185 | 193 | 183 | 189 | 2,139,000 |
| 2008/12/15 | 181 | 193 | 180 | 187 | 4,027,000 |
| 2008/12/12 | 170 | 186 | 167 | 173 | 5,993,000 |
| 2008/12/11 | 164 | 175 | 163 | 174 | 3,337,000 |
| 2008/12/10 | 163 | 167 | 163 | 166 | 3,003,000 |
| 2008/12/09 | 170 | 170 | 165 | 167 | 2,630,000 |
| 2008/12/08 | 155 | 167 | 154 | 165 | 2,399,000 |
| 2008/12/05 | 158 | 159 | 154 | 157 | 2,952,000 |
| 2008/12/04 | 163 | 165 | 159 | 161 | 2,110,000 |
| 2008/12/03 | 168 | 170 | 163 | 164 | 1,393,000 |
| 2008/12/02 | 164 | 170 | 164 | 165 | 2,392,000 |
| 2008/12/01 | 179 | 181 | 176 | 178 | 1,101,000 |
| 2008/11/28 | 180 | 181 | 177 | 180 | 1,781,000 |
| 2008/11/27 | 181 | 182 | 178 | 180 | 1,547,000 |
| 2008/11/26 | 181 | 182 | 175 | 178 | 1,966,000 |
| 2008/11/25 | 181 | 185 | 175 | 184 | 5,107,000 |
| 2008/11/21 | 156 | 176 | 154 | 171 | 2,876,000 |
| 2008/11/20 | 170 | 170 | 159 | 161 | 2,562,000 |
| 2008/11/19 | 177 | 184 | 175 | 178 | 2,089,000 |
| 2008/11/18 | 183 | 185 | 176 | 178 | 3,162,000 |
| 2008/11/17 | 185 | 194 | 179 | 185 | 3,653,000 |
| 2008/11/14 | 203 | 207 | 194 | 195 | 3,948,000 |
| 2008/11/13 | 199 | 201 | 192 | 194 | 2,141,000 |
| 2008/11/12 | 203 | 206 | 201 | 205 | 1,806,000 |
| 2008/11/11 | 208 | 214 | 206 | 207 | 1,949,000 |
| 2008/11/10 | 215 | 219 | 210 | 215 | 3,174,000 |
| 2008/11/07 | 198 | 209 | 193 | 200 | 3,662,000 |
| 2008/11/06 | 210 | 214 | 206 | 210 | 3,244,000 |
| 2008/11/05 | 203 | 231 | 203 | 226 | 6,236,000 |
| 2008/11/04 | 198 | 199 | 190 | 198 | 3,293,000 |
| 2008/10/31 | 192 | 197 | 188 | 191 | 3,423,000 |
| 2008/10/30 | 178 | 197 | 173 | 195 | 4,201,000 |
| 2008/10/29 | 170 | 192 | 165 | 176 | 5,045,000 |
| 2008/10/28 | 153 | 169 | 149 | 166 | 5,981,000 |
| 2008/10/27 | 162 | 174 | 151 | 152 | 5,710,000 |
| 2008/10/24 | 190 | 191 | 166 | 166 | 4,735,000 |
| 2008/10/23 | 182 | 185 | 170 | 181 | 5,725,000 |
| 2008/10/22 | 200 | 200 | 190 | 191 | 2,738,000 |
| 2008/10/21 | 202 | 207 | 200 | 203 | 2,825,000 |
| 2008/10/20 | 191 | 195 | 186 | 194 | 3,398,000 |
| 2008/10/17 | 194 | 196 | 185 | 189 | 3,047,000 |
| 2008/10/16 | 195 | 201 | 184 | 184 | 4,759,000 |
| 2008/10/15 | 201 | 220 | 201 | 220 | 3,810,000 |
| 2008/10/14 | 224 | 224 | 210 | 216 | 3,644,000 |
| 2008/10/10 | 158 | 184 | 158 | 179 | 6,373,000 |
| 2008/10/09 | 182 | 198 | 182 | 193 | 6,182,000 |
| 2008/10/08 | 203 | 208 | 185 | 187 | 6,095,000 |
| 2008/10/07 | 200 | 224 | 200 | 214 | 5,339,000 |
| 2008/10/06 | 236 | 244 | 219 | 224 | 4,509,000 |
| 2008/10/03 | 250 | 257 | 246 | 246 | 3,302,000 |
| 2008/10/02 | 269 | 273 | 250 | 250 | 4,865,000 |
| 2008/10/01 | 277 | 283 | 266 | 266 | 3,834,000 |
| 2008/09/30 | 261 | 277 | 260 | 275 | 5,425,000 |
| 2008/09/29 | 293 | 300 | 273 | 273 | 5,573,000 |
| 2008/09/26 | 292 | 295 | 280 | 288 | 3,342,000 |
| 2008/09/25 | 294 | 301 | 288 | 296 | 3,835,000 |
| 2008/09/24 | 287 | 292 | 283 | 291 | 2,836,000 |
| 2008/09/22 | 298 | 302 | 280 | 286 | 4,152,000 |
| 2008/09/19 | 280 | 293 | 275 | 293 | 5,217,000 |
| 2008/09/18 | 251 | 277 | 250 | 272 | 5,762,000 |
| 2008/09/17 | 260 | 272 | 252 | 255 | 7,038,000 |
| 2008/09/16 | 265 | 272 | 262 | 265 | 7,982,000 |
| 2008/09/12 | 272 | 282 | 272 | 280 | 10,472,000 |
| 2008/09/11 | 258 | 279 | 258 | 271 | 7,516,000 |
| 2008/09/10 | 260 | 266 | 255 | 263 | 4,707,000 |
| 2008/09/09 | 262 | 268 | 260 | 262 | 2,425,000 |
| 2008/09/08 | 255 | 270 | 255 | 263 | 4,484,000 |
| 2008/09/05 | 250 | 254 | 246 | 249 | 4,151,000 |
| 2008/09/04 | 259 | 261 | 256 | 256 | 2,497,000 |
| 2008/09/03 | 261 | 264 | 258 | 260 | 2,758,000 |
| 2008/09/02 | 266 | 273 | 261 | 264 | 4,600,000 |
| 2008/09/01 | 257 | 270 | 256 | 269 | 5,558,000 |
| 2008/08/29 | 257 | 262 | 254 | 257 | 5,052,000 |
| 2008/08/28 | 259 | 259 | 252 | 254 | 3,816,000 |
| 2008/08/27 | 260 | 261 | 254 | 256 | 3,530,000 |
| 2008/08/26 | 260 | 264 | 257 | 263 | 4,158,000 |
| 2008/08/25 | 266 | 267 | 262 | 265 | 1,958,000 |
| 2008/08/22 | 266 | 266 | 261 | 262 | 1,615,000 |
| 2008/08/21 | 270 | 271 | 263 | 266 | 3,607,000 |
| 2008/08/20 | 267 | 275 | 266 | 272 | 4,104,000 |
| 2008/08/19 | 275 | 277 | 268 | 272 | 4,934,000 |
| 2008/08/18 | 272 | 285 | 272 | 282 | 3,960,000 |
| 2008/08/15 | 272 | 272 | 267 | 270 | 3,292,000 |
| 2008/08/14 | 275 | 279 | 270 | 274 | 2,444,000 |
| 2008/08/13 | 287 | 288 | 276 | 278 | 4,659,000 |
| 2008/08/12 | 290 | 294 | 284 | 290 | 4,300,000 |
| 2008/08/11 | 285 | 295 | 280 | 288 | 3,909,000 |
| 2008/08/08 | 279 | 281 | 267 | 280 | 5,235,000 |
| 2008/08/07 | 274 | 282 | 271 | 281 | 5,968,000 |
| 2008/08/06 | 266 | 275 | 260 | 273 | 8,898,000 |
| 2008/08/05 | 259 | 262 | 247 | 257 | 18,932,000 |
| 2008/08/04 | 314 | 315 | 306 | 309 | 2,997,000 |
| 2008/08/01 | 328 | 329 | 312 | 317 | 3,933,000 |
| 2008/07/31 | 335 | 340 | 330 | 332 | 3,320,000 |
| 2008/07/30 | 339 | 339 | 331 | 333 | 2,658,000 |
| 2008/07/29 | 331 | 336 | 326 | 336 | 3,734,000 |
| 2008/07/28 | 340 | 342 | 334 | 335 | 2,498,000 |
| 2008/07/25 | 339 | 339 | 333 | 336 | 2,267,000 |
| 2008/07/24 | 332 | 339 | 331 | 339 | 1,886,000 |
| 2008/07/23 | 327 | 330 | 325 | 330 | 2,830,000 |
| 2008/07/22 | 324 | 325 | 315 | 325 | 3,155,000 |
| 2008/07/18 | 320 | 322 | 316 | 320 | 3,109,000 |
| 2008/07/17 | 320 | 322 | 313 | 319 | 5,838,000 |
| 2008/07/16 | 321 | 325 | 309 | 316 | 6,546,000 |
| 2008/07/15 | 335 | 338 | 318 | 324 | 6,233,000 |
| 2008/07/14 | 341 | 348 | 335 | 336 | 4,116,000 |
| 2008/07/11 | 353 | 356 | 339 | 345 | 7,010,000 |
| 2008/07/10 | 344 | 352 | 338 | 346 | 5,299,000 |
| 2008/07/09 | 348 | 356 | 342 | 345 | 6,304,000 |
| 2008/07/08 | 342 | 343 | 333 | 333 | 3,424,000 |
| 2008/07/07 | 335 | 347 | 333 | 344 | 3,396,000 |
| 2008/07/04 | 335 | 341 | 331 | 336 | 4,135,000 |
| 2008/07/03 | 322 | 342 | 319 | 338 | 5,011,000 |
| 2008/07/02 | 337 | 340 | 325 | 328 | 5,509,000 |
| 2008/07/01 | 332 | 340 | 332 | 334 | 3,888,000 |
| 2008/06/30 | 337 | 337 | 330 | 330 | 3,437,000 |
| 2008/06/27 | 336 | 340 | 333 | 338 | 7,260,000 |
| 2008/06/26 | 341 | 352 | 340 | 346 | 7,008,000 |
| 2008/06/25 | 338 | 343 | 331 | 340 | 5,385,000 |
| 2008/06/24 | 331 | 341 | 331 | 339 | 3,323,000 |
| 2008/06/23 | 330 | 335 | 328 | 333 | 4,305,000 |
| 2008/06/20 | 342 | 343 | 333 | 336 | 4,652,000 |
| 2008/06/19 | 357 | 358 | 344 | 347 | 4,428,000 |
| 2008/06/18 | 355 | 359 | 353 | 356 | 4,863,000 |
| 2008/06/17 | 358 | 359 | 351 | 355 | 5,010,000 |
| 2008/06/16 | 358 | 363 | 352 | 361 | 2,475,000 |
| 2008/06/13 | 354 | 360 | 348 | 354 | 9,885,000 |
| 2008/06/12 | 358 | 363 | 352 | 353 | 4,665,000 |
| 2008/06/11 | 368 | 373 | 363 | 368 | 3,933,000 |
| 2008/06/10 | 373 | 382 | 367 | 368 | 5,316,000 |
| 2008/06/09 | 368 | 385 | 362 | 378 | 10,151,000 |
| 2008/06/06 | 415 | 417 | 335 | 377 | 49,298,000 |
| 2008/06/05 | 412 | 414 | 396 | 408 | 14,058,000 |
| 2008/06/04 | 375 | 418 | 374 | 417 | 29,030,000 |
| 2008/06/03 | 363 | 374 | 356 | 368 | 6,392,000 |
| 2008/06/02 | 360 | 367 | 356 | 364 | 7,594,000 |
| 2008/05/30 | 368 | 371 | 355 | 355 | 19,941,000 |
| 2008/05/29 | 336 | 349 | 334 | 348 | 4,964,000 |
| 2008/05/28 | 343 | 344 | 326 | 334 | 7,226,000 |
| 2008/05/27 | 345 | 346 | 334 | 341 | 6,625,000 |
| 2008/05/26 | 362 | 362 | 344 | 345 | 5,704,000 |
| 2008/05/23 | 355 | 363 | 349 | 357 | 3,647,000 |
| 2008/05/22 | 346 | 354 | 344 | 354 | 3,810,000 |
| 2008/05/21 | 356 | 362 | 348 | 356 | 6,658,000 |
| 2008/05/20 | 354 | 365 | 353 | 362 | 5,347,000 |
| 2008/05/19 | 357 | 360 | 351 | 353 | 4,588,000 |
| 2008/05/16 | 361 | 365 | 348 | 361 | 10,628,000 |
| 2008/05/15 | 380 | 392 | 356 | 359 | 11,798,000 |
| 2008/05/14 | 374 | 378 | 365 | 378 | 3,294,000 |
| 2008/05/13 | 367 | 372 | 364 | 370 | 2,810,000 |
| 2008/05/12 | 360 | 368 | 360 | 362 | 2,922,000 |
| 2008/05/09 | 379 | 379 | 361 | 361 | 4,740,000 |
| 2008/05/08 | 377 | 383 | 376 | 376 | 2,847,000 |
| 2008/05/07 | 386 | 389 | 374 | 378 | 4,184,000 |
| 2008/05/02 | 377 | 380 | 373 | 380 | 3,397,000 |
| 2008/05/01 | 377 | 378 | 366 | 367 | 3,637,000 |
| 2008/04/30 | 363 | 377 | 362 | 376 | 5,620,000 |
| 2008/04/28 | 361 | 370 | 357 | 361 | 3,343,000 |
| 2008/04/25 | 354 | 363 | 354 | 359 | 5,557,000 |
| 2008/04/24 | 368 | 373 | 346 | 350 | 12,966,000 |
| 2008/04/23 | 370 | 387 | 367 | 378 | 12,272,000 |
| 2008/04/22 | 352 | 367 | 349 | 367 | 15,288,000 |
| 2008/04/21 | 343 | 355 | 319 | 337 | 14,863,000 |
| 2008/04/18 | 338 | 341 | 331 | 338 | 2,989,000 |
| 2008/04/17 | 335 | 340 | 332 | 337 | 4,545,000 |
| 2008/04/16 | 314 | 332 | 313 | 328 | 5,859,000 |
| 2008/04/15 | 312 | 313 | 307 | 309 | 2,997,000 |
| 2008/04/14 | 314 | 316 | 309 | 312 | 4,539,000 |
| 2008/04/11 | 309 | 321 | 298 | 319 | 9,210,000 |
| 2008/04/10 | 320 | 320 | 311 | 311 | 5,200,000 |
| 2008/04/09 | 332 | 344 | 316 | 322 | 7,145,000 |
| 2008/04/08 | 329 | 331 | 324 | 328 | 3,908,000 |
| 2008/04/07 | 330 | 335 | 327 | 328 | 3,434,000 |
| 2008/04/04 | 322 | 335 | 319 | 333 | 6,573,000 |
| 2008/04/03 | 308 | 326 | 307 | 326 | 4,825,000 |
| 2008/04/02 | 309 | 312 | 304 | 310 | 3,281,000 |
| 2008/04/01 | 299 | 303 | 296 | 299 | 4,314,000 |
| 2008/03/31 | 306 | 312 | 302 | 304 | 4,054,000 |
| 2008/03/28 | 310 | 310 | 303 | 308 | 4,826,000 |
| 2008/03/27 | 313 | 317 | 308 | 315 | 3,297,000 |
| 2008/03/26 | 312 | 320 | 312 | 318 | 5,338,000 |
| 2008/03/25 | 313 | 316 | 309 | 316 | 4,412,000 |
| 2008/03/24 | 301 | 309 | 298 | 308 | 3,526,000 |
| 2008/03/21 | 289 | 301 | 289 | 301 | 3,730,000 |
| 2008/03/19 | 278 | 291 | 277 | 288 | 4,801,000 |
| 2008/03/18 | 266 | 274 | 265 | 268 | 4,912,000 |
| 2008/03/17 | 267 | 268 | 258 | 264 | 4,388,000 |
| 2008/03/14 | 276 | 281 | 267 | 269 | 6,640,000 |
| 2008/03/13 | 276 | 281 | 269 | 274 | 3,311,000 |
| 2008/03/12 | 294 | 295 | 277 | 279 | 5,109,000 |
| 2008/03/11 | 273 | 284 | 270 | 284 | 3,593,000 |
| 2008/03/10 | 289 | 289 | 273 | 274 | 3,812,000 |
| 2008/03/07 | 286 | 291 | 286 | 286 | 3,085,000 |
| 2008/03/06 | 289 | 299 | 288 | 294 | 2,927,000 |
| 2008/03/05 | 289 | 290 | 284 | 288 | 2,763,000 |
| 2008/03/04 | 292 | 293 | 281 | 288 | 4,085,000 |
| 2008/03/03 | 296 | 298 | 290 | 291 | 4,454,000 |
| 2008/02/29 | 305 | 306 | 298 | 302 | 3,601,000 |
| 2008/02/28 | 306 | 310 | 303 | 307 | 2,694,000 |
| 2008/02/27 | 311 | 314 | 304 | 309 | 4,256,000 |
| 2008/02/26 | 303 | 311 | 303 | 306 | 6,664,000 |
| 2008/02/25 | 300 | 304 | 296 | 299 | 7,391,000 |
| 2008/02/22 | 301 | 303 | 295 | 299 | 5,236,000 |
| 2008/02/21 | 305 | 313 | 305 | 309 | 2,427,000 |
| 2008/02/20 | 312 | 312 | 299 | 299 | 3,138,000 |
| 2008/02/19 | 312 | 315 | 308 | 314 | 2,369,000 |
| 2008/02/18 | 309 | 318 | 306 | 308 | 3,328,000 |
| 2008/02/15 | 295 | 309 | 291 | 308 | 4,059,000 |
| 2008/02/14 | 293 | 297 | 287 | 296 | 4,723,000 |
| 2008/02/13 | 285 | 292 | 284 | 286 | 5,832,000 |
| 2008/02/12 | 294 | 295 | 273 | 281 | 10,854,000 |
| 2008/02/08 | 303 | 309 | 295 | 296 | 5,042,000 |
| 2008/02/07 | 316 | 319 | 303 | 307 | 4,049,000 |
| 2008/02/06 | 332 | 332 | 315 | 317 | 4,989,000 |
| 2008/02/05 | 340 | 344 | 335 | 341 | 3,999,000 |
| 2008/02/04 | 336 | 343 | 334 | 339 | 2,968,000 |
| 2008/02/01 | 335 | 339 | 323 | 331 | 2,565,000 |
| 2008/01/31 | 318 | 334 | 316 | 333 | 4,182,000 |
| 2008/01/30 | 325 | 330 | 314 | 323 | 4,992,000 |
| 2008/01/29 | 321 | 329 | 320 | 327 | 3,941,000 |
| 2008/01/28 | 323 | 327 | 311 | 311 | 4,011,000 |
| 2008/01/25 | 323 | 333 | 323 | 333 | 4,422,000 |
| 2008/01/24 | 310 | 323 | 310 | 318 | 5,342,000 |
| 2008/01/23 | 313 | 318 | 297 | 308 | 5,375,000 |
| 2008/01/22 | 312 | 316 | 300 | 300 | 5,263,000 |
| 2008/01/21 | 336 | 338 | 322 | 323 | 3,847,000 |
| 2008/01/18 | 324 | 347 | 324 | 344 | 4,074,000 |
| 2008/01/17 | 327 | 337 | 325 | 334 | 4,331,000 |
| 2008/01/16 | 321 | 337 | 317 | 319 | 5,572,000 |
| 2008/01/15 | 351 | 355 | 327 | 328 | 5,392,000 |
| 2008/01/11 | 362 | 371 | 348 | 349 | 4,955,000 |
| 2008/01/10 | 364 | 367 | 360 | 362 | 3,226,000 |
| 2008/01/09 | 358 | 367 | 355 | 361 | 6,142,000 |
| 2008/01/08 | 364 | 377 | 360 | 372 | 4,120,000 |
| 2008/01/07 | 358 | 368 | 356 | 363 | 5,214,000 |
| 2008/01/04 | 377 | 377 | 355 | 363 | 3,187,000 |