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 |
|---|---|---|---|---|---|
| 2009/12/30 | 403 | 404 | 395 | 398 | 2,360,000 |
| 2009/12/29 | 403 | 408 | 396 | 400 | 4,045,000 |
| 2009/12/28 | 394 | 408 | 394 | 400 | 4,100,000 |
| 2009/12/25 | 394 | 398 | 391 | 393 | 3,277,000 |
| 2009/12/24 | 389 | 394 | 386 | 389 | 3,446,000 |
| 2009/12/22 | 376 | 384 | 375 | 383 | 3,571,000 |
| 2009/12/21 | 372 | 377 | 368 | 372 | 1,471,000 |
| 2009/12/18 | 366 | 373 | 362 | 373 | 3,416,000 |
| 2009/12/17 | 372 | 378 | 366 | 366 | 3,944,000 |
| 2009/12/16 | 381 | 383 | 375 | 375 | 2,973,000 |
| 2009/12/15 | 375 | 381 | 374 | 379 | 2,877,000 |
| 2009/12/14 | 382 | 384 | 371 | 380 | 3,435,000 |
| 2009/12/11 | 366 | 379 | 362 | 377 | 5,869,000 |
| 2009/12/10 | 364 | 371 | 360 | 361 | 4,280,000 |
| 2009/12/09 | 375 | 375 | 368 | 368 | 3,875,000 |
| 2009/12/08 | 378 | 383 | 373 | 381 | 6,094,000 |
| 2009/12/07 | 383 | 391 | 377 | 388 | 8,135,000 |
| 2009/12/04 | 359 | 370 | 355 | 368 | 4,435,000 |
| 2009/12/03 | 350 | 365 | 349 | 362 | 5,724,000 |
| 2009/12/02 | 338 | 348 | 337 | 345 | 3,461,000 |
| 2009/12/01 | 328 | 341 | 325 | 339 | 4,760,000 |
| 2009/11/30 | 317 | 332 | 315 | 330 | 6,755,000 |
| 2009/11/27 | 311 | 313 | 304 | 307 | 3,729,000 |
| 2009/11/26 | 321 | 327 | 317 | 321 | 4,633,000 |
| 2009/11/25 | 318 | 334 | 312 | 331 | 5,237,000 |
| 2009/11/24 | 338 | 339 | 316 | 321 | 4,323,000 |
| 2009/11/20 | 327 | 336 | 325 | 334 | 3,679,000 |
| 2009/11/19 | 336 | 338 | 327 | 336 | 4,528,000 |
| 2009/11/18 | 353 | 358 | 335 | 336 | 4,682,000 |
| 2009/11/17 | 355 | 363 | 351 | 355 | 4,300,000 |
| 2009/11/16 | 356 | 360 | 350 | 356 | 4,170,000 |
| 2009/11/13 | 361 | 366 | 351 | 357 | 6,594,000 |
| 2009/11/12 | 399 | 400 | 356 | 366 | 18,692,000 |
| 2009/11/11 | 404 | 416 | 398 | 404 | 7,446,000 |
| 2009/11/10 | 392 | 407 | 392 | 395 | 5,220,000 |
| 2009/11/09 | 379 | 384 | 377 | 383 | 2,223,000 |
| 2009/11/06 | 386 | 392 | 382 | 386 | 3,209,000 |
| 2009/11/05 | 382 | 387 | 375 | 379 | 4,096,000 |
| 2009/11/04 | 386 | 393 | 382 | 384 | 5,765,000 |
| 2009/11/02 | 394 | 395 | 381 | 391 | 5,188,000 |
| 2009/10/30 | 406 | 411 | 401 | 407 | 2,450,000 |
| 2009/10/29 | 393 | 407 | 392 | 399 | 4,451,000 |
| 2009/10/28 | 419 | 421 | 403 | 408 | 5,026,000 |
| 2009/10/27 | 430 | 433 | 417 | 422 | 4,311,000 |
| 2009/10/26 | 425 | 443 | 425 | 434 | 7,500,000 |
| 2009/10/23 | 424 | 430 | 421 | 425 | 4,164,000 |
| 2009/10/22 | 415 | 427 | 414 | 422 | 3,822,000 |
| 2009/10/21 | 422 | 423 | 415 | 420 | 2,970,000 |
| 2009/10/20 | 431 | 433 | 421 | 425 | 5,591,000 |
| 2009/10/19 | 409 | 426 | 407 | 422 | 11,991,000 |
| 2009/10/16 | 396 | 412 | 392 | 408 | 8,557,000 |
| 2009/10/15 | 393 | 396 | 389 | 391 | 2,422,000 |
| 2009/10/14 | 390 | 391 | 381 | 386 | 2,967,000 |
| 2009/10/13 | 397 | 402 | 392 | 395 | 3,864,000 |
| 2009/10/09 | 381 | 390 | 376 | 387 | 4,877,000 |
| 2009/10/08 | 375 | 384 | 367 | 378 | 3,091,000 |
| 2009/10/07 | 361 | 380 | 361 | 374 | 5,340,000 |
| 2009/10/06 | 350 | 363 | 348 | 360 | 5,158,000 |
| 2009/10/05 | 360 | 363 | 337 | 344 | 5,415,000 |
| 2009/10/02 | 359 | 364 | 355 | 361 | 4,017,000 |
| 2009/10/01 | 391 | 393 | 367 | 374 | 6,918,000 |
| 2009/09/30 | 390 | 397 | 390 | 395 | 4,056,000 |
| 2009/09/29 | 393 | 396 | 388 | 392 | 4,143,000 |
| 2009/09/28 | 400 | 400 | 391 | 394 | 3,560,000 |
| 2009/09/25 | 410 | 416 | 404 | 408 | 3,494,000 |
| 2009/09/24 | 411 | 421 | 406 | 412 | 4,971,000 |
| 2009/09/18 | 413 | 414 | 399 | 411 | 6,658,000 |
| 2009/09/17 | 420 | 424 | 414 | 423 | 4,174,000 |
| 2009/09/16 | 424 | 425 | 413 | 419 | 4,967,000 |
| 2009/09/15 | 424 | 427 | 415 | 420 | 4,343,000 |
| 2009/09/14 | 434 | 434 | 415 | 417 | 6,537,000 |
| 2009/09/11 | 447 | 458 | 438 | 439 | 20,337,000 |
| 2009/09/10 | 425 | 440 | 423 | 438 | 9,257,000 |
| 2009/09/09 | 427 | 431 | 419 | 425 | 5,552,000 |
| 2009/09/08 | 416 | 433 | 412 | 431 | 8,028,000 |
| 2009/09/07 | 404 | 419 | 404 | 417 | 5,891,000 |
| 2009/09/04 | 405 | 408 | 397 | 400 | 3,561,000 |
| 2009/09/03 | 408 | 414 | 402 | 405 | 5,412,000 |
| 2009/09/02 | 414 | 417 | 407 | 410 | 5,648,000 |
| 2009/09/01 | 418 | 428 | 412 | 425 | 5,241,000 |
| 2009/08/31 | 425 | 433 | 409 | 417 | 4,531,000 |
| 2009/08/28 | 430 | 433 | 421 | 425 | 6,008,000 |
| 2009/08/27 | 431 | 433 | 421 | 428 | 7,232,000 |
| 2009/08/26 | 425 | 444 | 422 | 438 | 14,598,000 |
| 2009/08/25 | 420 | 428 | 417 | 420 | 6,575,000 |
| 2009/08/24 | 431 | 434 | 420 | 427 | 10,799,000 |
| 2009/08/21 | 408 | 420 | 404 | 418 | 18,315,000 |
| 2009/08/20 | 379 | 411 | 378 | 408 | 26,150,000 |
| 2009/08/19 | 370 | 377 | 362 | 364 | 5,747,000 |
| 2009/08/18 | 363 | 381 | 362 | 378 | 6,726,000 |
| 2009/08/17 | 371 | 377 | 363 | 366 | 5,413,000 |
| 2009/08/14 | 359 | 389 | 359 | 382 | 14,709,000 |
| 2009/08/13 | 349 | 360 | 344 | 354 | 6,955,000 |
| 2009/08/12 | 344 | 355 | 343 | 349 | 7,959,000 |
| 2009/08/11 | 336 | 347 | 332 | 347 | 7,191,000 |
| 2009/08/10 | 319 | 343 | 318 | 341 | 14,012,000 |
| 2009/08/07 | 311 | 314 | 304 | 312 | 2,741,000 |
| 2009/08/06 | 302 | 313 | 300 | 311 | 2,877,000 |
| 2009/08/05 | 315 | 317 | 305 | 307 | 2,313,000 |
| 2009/08/04 | 325 | 327 | 314 | 315 | 3,133,000 |
| 2009/08/03 | 310 | 329 | 309 | 325 | 5,460,000 |
| 2009/07/31 | 308 | 308 | 300 | 306 | 2,502,000 |
| 2009/07/30 | 306 | 309 | 295 | 303 | 3,049,000 |
| 2009/07/29 | 310 | 312 | 304 | 307 | 3,089,000 |
| 2009/07/28 | 316 | 317 | 306 | 311 | 2,719,000 |
| 2009/07/27 | 318 | 318 | 313 | 314 | 2,400,000 |
| 2009/07/24 | 318 | 318 | 310 | 314 | 2,715,000 |
| 2009/07/23 | 308 | 315 | 307 | 308 | 3,179,000 |
| 2009/07/22 | 304 | 312 | 300 | 311 | 3,471,000 |
| 2009/07/21 | 304 | 309 | 296 | 309 | 3,678,000 |
| 2009/07/17 | 294 | 296 | 286 | 292 | 2,888,000 |
| 2009/07/16 | 296 | 303 | 292 | 294 | 5,444,000 |
| 2009/07/15 | 281 | 296 | 279 | 291 | 7,124,000 |
| 2009/07/14 | 270 | 275 | 270 | 272 | 3,651,000 |
| 2009/07/13 | 276 | 277 | 260 | 263 | 5,392,000 |
| 2009/07/10 | 292 | 293 | 275 | 278 | 6,347,000 |
| 2009/07/09 | 301 | 304 | 295 | 296 | 2,454,000 |
| 2009/07/08 | 313 | 315 | 301 | 303 | 3,597,000 |
| 2009/07/07 | 317 | 321 | 302 | 320 | 5,577,000 |
| 2009/07/06 | 319 | 321 | 315 | 317 | 1,801,000 |
| 2009/07/03 | 320 | 324 | 313 | 322 | 2,812,000 |
| 2009/07/02 | 332 | 333 | 324 | 328 | 2,934,000 |
| 2009/07/01 | 330 | 335 | 326 | 328 | 5,180,000 |
| 2009/06/30 | 333 | 338 | 330 | 333 | 2,981,000 |
| 2009/06/29 | 340 | 346 | 331 | 331 | 4,077,000 |
| 2009/06/26 | 336 | 341 | 330 | 336 | 2,958,000 |
| 2009/06/25 | 326 | 341 | 323 | 338 | 3,797,000 |
| 2009/06/24 | 330 | 336 | 324 | 328 | 2,542,000 |
| 2009/06/23 | 333 | 335 | 324 | 331 | 5,515,000 |
| 2009/06/22 | 333 | 352 | 333 | 344 | 5,333,000 |
| 2009/06/19 | 349 | 356 | 333 | 343 | 8,316,000 |
| 2009/06/18 | 352 | 359 | 339 | 350 | 10,852,000 |
| 2009/06/17 | 322 | 341 | 319 | 340 | 9,314,000 |
| 2009/06/16 | 327 | 334 | 323 | 326 | 3,668,000 |
| 2009/06/15 | 335 | 343 | 333 | 337 | 9,413,000 |
| 2009/06/12 | 313 | 339 | 306 | 320 | 22,343,000 |
| 2009/06/11 | 305 | 311 | 302 | 303 | 5,883,000 |
| 2009/06/10 | 307 | 310 | 303 | 309 | 2,654,000 |
| 2009/06/09 | 310 | 313 | 305 | 306 | 2,317,000 |
| 2009/06/08 | 310 | 317 | 309 | 312 | 5,362,000 |
| 2009/06/05 | 303 | 309 | 302 | 309 | 4,940,000 |
| 2009/06/04 | 301 | 302 | 294 | 300 | 2,334,000 |
| 2009/06/03 | 295 | 303 | 295 | 302 | 4,047,000 |
| 2009/06/02 | 310 | 310 | 305 | 305 | 3,077,000 |
| 2009/06/01 | 294 | 306 | 293 | 303 | 3,225,000 |
| 2009/05/29 | 297 | 297 | 284 | 292 | 3,778,000 |
| 2009/05/28 | 293 | 299 | 292 | 293 | 2,730,000 |
| 2009/05/27 | 298 | 306 | 297 | 301 | 2,934,000 |
| 2009/05/26 | 292 | 296 | 288 | 294 | 2,678,000 |
| 2009/05/25 | 302 | 302 | 293 | 297 | 3,367,000 |
| 2009/05/22 | 305 | 307 | 301 | 304 | 2,018,000 |
| 2009/05/21 | 304 | 312 | 302 | 310 | 2,475,000 |
| 2009/05/20 | 305 | 316 | 305 | 313 | 8,358,000 |
| 2009/05/19 | 289 | 300 | 289 | 298 | 6,039,000 |
| 2009/05/18 | 286 | 286 | 278 | 282 | 2,628,000 |
| 2009/05/15 | 288 | 293 | 286 | 288 | 3,240,000 |
| 2009/05/14 | 287 | 292 | 284 | 287 | 3,218,000 |
| 2009/05/13 | 288 | 303 | 286 | 292 | 6,627,000 |
| 2009/05/12 | 300 | 306 | 293 | 293 | 4,316,000 |
| 2009/05/11 | 314 | 315 | 305 | 307 | 4,209,000 |
| 2009/05/08 | 300 | 313 | 297 | 310 | 8,714,000 |
| 2009/05/07 | 301 | 303 | 294 | 296 | 4,601,000 |
| 2009/05/01 | 275 | 283 | 273 | 281 | 11,822,000 |
| 2009/04/30 | 258 | 267 | 258 | 265 | 3,410,000 |
| 2009/04/28 | 256 | 266 | 250 | 250 | 5,380,000 |
| 2009/04/27 | 257 | 261 | 253 | 256 | 2,421,000 |
| 2009/04/24 | 258 | 260 | 251 | 254 | 2,366,000 |
| 2009/04/23 | 251 | 259 | 249 | 259 | 2,577,000 |
| 2009/04/22 | 263 | 269 | 252 | 255 | 3,352,000 |
| 2009/04/21 | 255 | 263 | 254 | 262 | 3,584,000 |
| 2009/04/20 | 269 | 271 | 263 | 270 | 2,468,000 |
| 2009/04/17 | 271 | 273 | 265 | 269 | 3,235,000 |
| 2009/04/16 | 271 | 278 | 264 | 267 | 3,202,000 |
| 2009/04/15 | 269 | 271 | 261 | 262 | 2,928,000 |
| 2009/04/14 | 275 | 275 | 269 | 270 | 3,783,000 |
| 2009/04/13 | 273 | 281 | 271 | 278 | 2,271,000 |
| 2009/04/10 | 276 | 280 | 269 | 278 | 4,619,000 |
| 2009/04/09 | 260 | 273 | 260 | 271 | 4,952,000 |
| 2009/04/08 | 274 | 277 | 253 | 256 | 11,298,000 |
| 2009/04/07 | 255 | 268 | 252 | 267 | 4,931,000 |
| 2009/04/06 | 253 | 268 | 252 | 255 | 5,460,000 |
| 2009/04/03 | 254 | 258 | 242 | 245 | 4,272,000 |
| 2009/04/02 | 244 | 250 | 238 | 250 | 6,843,000 |
| 2009/04/01 | 230 | 245 | 227 | 241 | 12,513,000 |
| 2009/03/31 | 216 | 226 | 216 | 216 | 5,046,000 |
| 2009/03/30 | 228 | 229 | 216 | 217 | 2,411,000 |
| 2009/03/27 | 232 | 237 | 227 | 232 | 2,312,000 |
| 2009/03/26 | 221 | 229 | 218 | 228 | 3,382,000 |
| 2009/03/25 | 232 | 233 | 221 | 223 | 5,183,000 |
| 2009/03/24 | 222 | 241 | 217 | 234 | 9,257,000 |
| 2009/03/23 | 196 | 210 | 196 | 207 | 4,218,000 |
| 2009/03/19 | 189 | 193 | 185 | 190 | 3,210,000 |
| 2009/03/18 | 202 | 205 | 198 | 199 | 3,353,000 |
| 2009/03/17 | 195 | 202 | 192 | 201 | 2,880,000 |
| 2009/03/16 | 197 | 199 | 196 | 196 | 1,742,000 |
| 2009/03/13 | 196 | 197 | 191 | 195 | 4,673,000 |
| 2009/03/12 | 183 | 195 | 183 | 191 | 4,494,000 |
| 2009/03/11 | 183 | 187 | 183 | 187 | 1,516,000 |
| 2009/03/10 | 175 | 180 | 172 | 177 | 1,950,000 |
| 2009/03/09 | 176 | 179 | 174 | 176 | 1,247,000 |
| 2009/03/06 | 178 | 185 | 176 | 177 | 2,124,000 |
| 2009/03/05 | 175 | 180 | 174 | 177 | 2,763,000 |
| 2009/03/04 | 164 | 176 | 163 | 174 | 3,322,000 |
| 2009/03/03 | 162 | 165 | 161 | 165 | 1,558,000 |
| 2009/03/02 | 164 | 171 | 164 | 167 | 1,815,000 |
| 2009/02/27 | 165 | 172 | 164 | 170 | 2,432,000 |
| 2009/02/26 | 162 | 170 | 160 | 170 | 3,334,000 |
| 2009/02/25 | 160 | 164 | 157 | 159 | 2,326,000 |
| 2009/02/24 | 156 | 157 | 151 | 153 | 3,152,000 |
| 2009/02/23 | 160 | 162 | 158 | 161 | 1,778,000 |
| 2009/02/20 | 162 | 168 | 161 | 165 | 2,154,000 |
| 2009/02/19 | 169 | 169 | 158 | 161 | 2,257,000 |
| 2009/02/18 | 166 | 173 | 165 | 166 | 3,026,000 |
| 2009/02/17 | 170 | 171 | 168 | 170 | 1,093,000 |
| 2009/02/16 | 167 | 174 | 166 | 172 | 1,290,000 |
| 2009/02/13 | 170 | 170 | 166 | 166 | 2,691,000 |
| 2009/02/12 | 171 | 175 | 166 | 171 | 1,664,000 |
| 2009/02/10 | 178 | 180 | 175 | 176 | 1,331,000 |
| 2009/02/09 | 176 | 177 | 171 | 173 | 1,390,000 |
| 2009/02/06 | 170 | 173 | 170 | 171 | 1,024,000 |
| 2009/02/05 | 169 | 172 | 167 | 168 | 1,364,000 |
| 2009/02/04 | 170 | 174 | 170 | 170 | 1,273,000 |
| 2009/02/03 | 169 | 176 | 167 | 169 | 1,473,000 |
| 2009/02/02 | 164 | 174 | 163 | 171 | 1,764,000 |
| 2009/01/30 | 171 | 171 | 167 | 167 | 1,613,000 |
| 2009/01/29 | 179 | 181 | 171 | 172 | 2,815,000 |
| 2009/01/28 | 168 | 176 | 167 | 175 | 4,463,000 |
| 2009/01/27 | 153 | 168 | 153 | 167 | 8,206,000 |
| 2009/01/26 | 192 | 192 | 187 | 188 | 1,392,000 |
| 2009/01/23 | 200 | 200 | 192 | 193 | 1,867,000 |
| 2009/01/22 | 202 | 202 | 195 | 199 | 1,555,000 |
| 2009/01/21 | 198 | 202 | 195 | 198 | 2,742,000 |
| 2009/01/20 | 205 | 211 | 203 | 204 | 2,340,000 |
| 2009/01/19 | 204 | 210 | 204 | 206 | 1,545,000 |
| 2009/01/16 | 202 | 203 | 197 | 200 | 1,823,000 |
| 2009/01/15 | 197 | 201 | 196 | 197 | 2,149,000 |
| 2009/01/14 | 199 | 206 | 198 | 204 | 1,677,000 |
| 2009/01/13 | 198 | 208 | 196 | 200 | 2,870,000 |
| 2009/01/09 | 203 | 205 | 200 | 202 | 1,942,000 |
| 2009/01/08 | 210 | 212 | 204 | 206 | 2,436,000 |
| 2009/01/07 | 219 | 225 | 216 | 219 | 3,733,000 |
| 2009/01/06 | 215 | 217 | 212 | 215 | 2,713,000 |
| 2009/01/05 | 212 | 219 | 211 | 213 | 2,016,000 |