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 |
|---|---|---|---|---|---|
| 2010/12/30 | 399 | 401 | 395 | 399 | 2,560,000 |
| 2010/12/29 | 399 | 403 | 399 | 402 | 1,617,000 |
| 2010/12/28 | 404 | 407 | 401 | 401 | 1,839,000 |
| 2010/12/27 | 397 | 405 | 397 | 404 | 3,547,000 |
| 2010/12/24 | 395 | 398 | 391 | 394 | 2,768,000 |
| 2010/12/22 | 401 | 409 | 396 | 397 | 7,261,000 |
| 2010/12/21 | 386 | 402 | 385 | 400 | 7,711,000 |
| 2010/12/20 | 393 | 397 | 380 | 382 | 5,240,000 |
| 2010/12/17 | 386 | 398 | 385 | 397 | 6,504,000 |
| 2010/12/16 | 376 | 389 | 376 | 388 | 6,212,000 |
| 2010/12/15 | 376 | 382 | 376 | 380 | 4,405,000 |
| 2010/12/14 | 373 | 381 | 372 | 376 | 6,190,000 |
| 2010/12/13 | 365 | 374 | 364 | 372 | 3,349,000 |
| 2010/12/10 | 372 | 372 | 366 | 367 | 5,654,000 |
| 2010/12/09 | 374 | 374 | 366 | 368 | 3,920,000 |
| 2010/12/08 | 373 | 376 | 371 | 373 | 3,327,000 |
| 2010/12/07 | 371 | 373 | 367 | 370 | 4,802,000 |
| 2010/12/06 | 377 | 378 | 372 | 373 | 3,891,000 |
| 2010/12/03 | 375 | 379 | 371 | 378 | 4,571,000 |
| 2010/12/02 | 365 | 377 | 364 | 374 | 8,724,000 |
| 2010/12/01 | 354 | 359 | 348 | 357 | 5,391,000 |
| 2010/11/30 | 357 | 362 | 355 | 357 | 8,806,000 |
| 2010/11/29 | 353 | 358 | 353 | 358 | 5,650,000 |
| 2010/11/26 | 350 | 357 | 350 | 353 | 6,341,000 |
| 2010/11/25 | 343 | 354 | 342 | 352 | 8,032,000 |
| 2010/11/24 | 333 | 343 | 332 | 341 | 4,948,000 |
| 2010/11/22 | 340 | 341 | 337 | 341 | 4,367,000 |
| 2010/11/19 | 340 | 342 | 334 | 337 | 6,262,000 |
| 2010/11/18 | 327 | 340 | 325 | 338 | 11,525,000 |
| 2010/11/17 | 312 | 327 | 310 | 325 | 10,016,000 |
| 2010/11/16 | 326 | 327 | 316 | 317 | 10,935,000 |
| 2010/11/15 | 328 | 331 | 323 | 325 | 5,563,000 |
| 2010/11/12 | 323 | 331 | 322 | 326 | 6,642,000 |
| 2010/11/11 | 327 | 330 | 325 | 326 | 5,350,000 |
| 2010/11/10 | 327 | 333 | 325 | 327 | 7,273,000 |
| 2010/11/09 | 329 | 330 | 324 | 328 | 7,817,000 |
| 2010/11/08 | 339 | 345 | 330 | 333 | 12,329,000 |
| 2010/11/05 | 355 | 361 | 355 | 359 | 3,437,000 |
| 2010/11/04 | 347 | 352 | 345 | 350 | 2,558,000 |
| 2010/11/02 | 347 | 350 | 340 | 342 | 2,575,000 |
| 2010/11/01 | 347 | 352 | 343 | 347 | 3,156,000 |
| 2010/10/29 | 355 | 356 | 343 | 345 | 3,863,000 |
| 2010/10/28 | 364 | 365 | 355 | 357 | 4,431,000 |
| 2010/10/27 | 360 | 366 | 359 | 365 | 3,645,000 |
| 2010/10/26 | 360 | 364 | 358 | 358 | 2,773,000 |
| 2010/10/25 | 363 | 368 | 362 | 366 | 2,841,000 |
| 2010/10/22 | 361 | 369 | 357 | 366 | 3,747,000 |
| 2010/10/21 | 356 | 363 | 353 | 359 | 4,133,000 |
| 2010/10/20 | 353 | 359 | 350 | 357 | 3,719,000 |
| 2010/10/19 | 354 | 364 | 354 | 360 | 4,259,000 |
| 2010/10/18 | 356 | 359 | 348 | 349 | 3,581,000 |
| 2010/10/15 | 370 | 372 | 356 | 357 | 6,029,000 |
| 2010/10/14 | 376 | 381 | 373 | 375 | 3,244,000 |
| 2010/10/13 | 373 | 378 | 369 | 372 | 2,326,000 |
| 2010/10/12 | 386 | 388 | 371 | 372 | 3,889,000 |
| 2010/10/08 | 388 | 388 | 380 | 383 | 3,657,000 |
| 2010/10/07 | 386 | 390 | 384 | 388 | 2,596,000 |
| 2010/10/06 | 383 | 392 | 382 | 388 | 4,019,000 |
| 2010/10/05 | 369 | 382 | 367 | 378 | 3,785,000 |
| 2010/10/04 | 374 | 378 | 367 | 371 | 4,492,000 |
| 2010/10/01 | 374 | 378 | 369 | 375 | 4,381,000 |
| 2010/09/30 | 386 | 390 | 368 | 370 | 5,256,000 |
| 2010/09/29 | 385 | 393 | 384 | 392 | 4,183,000 |
| 2010/09/28 | 380 | 385 | 377 | 380 | 2,195,000 |
| 2010/09/27 | 378 | 385 | 377 | 380 | 3,351,000 |
| 2010/09/24 | 377 | 383 | 370 | 377 | 4,498,000 |
| 2010/09/22 | 391 | 392 | 384 | 387 | 2,047,000 |
| 2010/09/21 | 398 | 403 | 393 | 395 | 3,414,000 |
| 2010/09/17 | 388 | 395 | 384 | 394 | 3,517,000 |
| 2010/09/16 | 395 | 395 | 388 | 391 | 3,304,000 |
| 2010/09/15 | 376 | 392 | 374 | 390 | 4,608,000 |
| 2010/09/14 | 379 | 383 | 376 | 380 | 2,551,000 |
| 2010/09/13 | 378 | 387 | 378 | 383 | 5,312,000 |
| 2010/09/10 | 368 | 377 | 367 | 370 | 5,975,000 |
| 2010/09/09 | 364 | 369 | 363 | 367 | 3,405,000 |
| 2010/09/08 | 354 | 358 | 353 | 356 | 3,681,000 |
| 2010/09/07 | 354 | 367 | 351 | 360 | 4,589,000 |
| 2010/09/06 | 345 | 359 | 341 | 358 | 4,779,000 |
| 2010/09/03 | 341 | 346 | 336 | 341 | 3,757,000 |
| 2010/09/02 | 348 | 349 | 336 | 341 | 2,812,000 |
| 2010/09/01 | 329 | 342 | 323 | 340 | 4,924,000 |
| 2010/08/31 | 343 | 344 | 332 | 333 | 2,907,000 |
| 2010/08/30 | 355 | 361 | 350 | 352 | 4,577,000 |
| 2010/08/27 | 332 | 347 | 328 | 344 | 4,752,000 |
| 2010/08/26 | 335 | 338 | 328 | 333 | 4,244,000 |
| 2010/08/25 | 330 | 340 | 327 | 332 | 5,102,000 |
| 2010/08/24 | 344 | 347 | 337 | 337 | 3,308,000 |
| 2010/08/23 | 360 | 361 | 350 | 351 | 1,929,000 |
| 2010/08/20 | 361 | 370 | 360 | 361 | 2,402,000 |
| 2010/08/19 | 364 | 374 | 364 | 369 | 3,874,000 |
| 2010/08/18 | 365 | 369 | 357 | 365 | 3,774,000 |
| 2010/08/17 | 350 | 361 | 348 | 359 | 3,481,000 |
| 2010/08/16 | 356 | 359 | 348 | 358 | 3,073,000 |
| 2010/08/13 | 363 | 364 | 352 | 362 | 4,882,000 |
| 2010/08/12 | 355 | 365 | 350 | 363 | 6,622,000 |
| 2010/08/11 | 366 | 368 | 357 | 362 | 5,229,000 |
| 2010/08/10 | 367 | 373 | 366 | 371 | 6,576,000 |
| 2010/08/09 | 355 | 373 | 355 | 369 | 14,116,000 |
| 2010/08/06 | 330 | 342 | 329 | 340 | 3,054,000 |
| 2010/08/05 | 337 | 337 | 330 | 332 | 2,693,000 |
| 2010/08/04 | 332 | 336 | 327 | 332 | 4,065,000 |
| 2010/08/03 | 335 | 337 | 333 | 337 | 2,422,000 |
| 2010/08/02 | 331 | 336 | 329 | 330 | 2,961,000 |
| 2010/07/30 | 338 | 339 | 328 | 329 | 3,761,000 |
| 2010/07/29 | 345 | 349 | 342 | 343 | 3,024,000 |
| 2010/07/28 | 347 | 350 | 341 | 350 | 3,555,000 |
| 2010/07/27 | 343 | 349 | 343 | 345 | 3,004,000 |
| 2010/07/26 | 340 | 345 | 340 | 344 | 3,115,000 |
| 2010/07/23 | 340 | 340 | 334 | 337 | 2,919,000 |
| 2010/07/22 | 331 | 337 | 325 | 329 | 5,255,000 |
| 2010/07/21 | 344 | 348 | 332 | 333 | 4,147,000 |
| 2010/07/20 | 339 | 347 | 337 | 338 | 4,974,000 |
| 2010/07/16 | 346 | 349 | 341 | 344 | 6,238,000 |
| 2010/07/15 | 367 | 367 | 349 | 350 | 7,154,000 |
| 2010/07/14 | 373 | 374 | 366 | 368 | 4,354,000 |
| 2010/07/13 | 373 | 373 | 362 | 366 | 3,232,000 |
| 2010/07/12 | 383 | 386 | 365 | 367 | 6,913,000 |
| 2010/07/09 | 383 | 385 | 373 | 384 | 4,142,000 |
| 2010/07/08 | 378 | 382 | 372 | 377 | 4,242,000 |
| 2010/07/07 | 368 | 372 | 361 | 364 | 4,039,000 |
| 2010/07/06 | 367 | 370 | 357 | 370 | 4,356,000 |
| 2010/07/05 | 371 | 378 | 371 | 375 | 1,222,000 |
| 2010/07/02 | 370 | 375 | 366 | 372 | 2,682,000 |
| 2010/07/01 | 376 | 379 | 367 | 371 | 3,158,000 |
| 2010/06/30 | 384 | 385 | 377 | 382 | 3,771,000 |
| 2010/06/29 | 398 | 403 | 390 | 394 | 2,536,000 |
| 2010/06/28 | 408 | 409 | 395 | 397 | 2,116,000 |
| 2010/06/25 | 407 | 414 | 402 | 406 | 2,848,000 |
| 2010/06/24 | 414 | 422 | 411 | 415 | 1,876,000 |
| 2010/06/23 | 423 | 423 | 412 | 415 | 3,185,000 |
| 2010/06/22 | 423 | 427 | 422 | 426 | 3,907,000 |
| 2010/06/21 | 423 | 429 | 422 | 427 | 2,648,000 |
| 2010/06/18 | 413 | 419 | 413 | 415 | 2,285,000 |
| 2010/06/17 | 417 | 420 | 409 | 411 | 3,280,000 |
| 2010/06/16 | 408 | 416 | 404 | 416 | 4,130,000 |
| 2010/06/15 | 399 | 404 | 397 | 400 | 2,170,000 |
| 2010/06/14 | 394 | 403 | 392 | 400 | 2,992,000 |
| 2010/06/11 | 390 | 393 | 387 | 391 | 5,664,000 |
| 2010/06/10 | 381 | 384 | 376 | 382 | 2,414,000 |
| 2010/06/09 | 383 | 385 | 376 | 379 | 3,068,000 |
| 2010/06/08 | 377 | 391 | 377 | 387 | 3,480,000 |
| 2010/06/07 | 395 | 397 | 383 | 384 | 5,023,000 |
| 2010/06/04 | 405 | 418 | 403 | 411 | 3,976,000 |
| 2010/06/03 | 400 | 405 | 396 | 403 | 3,890,000 |
| 2010/06/02 | 393 | 402 | 387 | 392 | 4,308,000 |
| 2010/06/01 | 413 | 415 | 399 | 399 | 3,625,000 |
| 2010/05/31 | 396 | 410 | 393 | 407 | 2,944,000 |
| 2010/05/28 | 402 | 406 | 395 | 400 | 4,354,000 |
| 2010/05/27 | 377 | 394 | 377 | 394 | 4,764,000 |
| 2010/05/26 | 386 | 388 | 376 | 380 | 3,855,000 |
| 2010/05/25 | 397 | 400 | 380 | 381 | 5,356,000 |
| 2010/05/24 | 398 | 403 | 388 | 398 | 4,910,000 |
| 2010/05/21 | 380 | 401 | 379 | 397 | 7,778,000 |
| 2010/05/20 | 399 | 404 | 393 | 395 | 3,783,000 |
| 2010/05/19 | 395 | 407 | 390 | 407 | 3,274,000 |
| 2010/05/18 | 411 | 421 | 401 | 405 | 4,685,000 |
| 2010/05/17 | 413 | 414 | 405 | 409 | 4,595,000 |
| 2010/05/14 | 420 | 429 | 415 | 422 | 3,636,000 |
| 2010/05/13 | 422 | 433 | 419 | 428 | 4,345,000 |
| 2010/05/12 | 418 | 428 | 407 | 414 | 6,679,000 |
| 2010/05/11 | 443 | 444 | 417 | 421 | 7,983,000 |
| 2010/05/10 | 454 | 455 | 425 | 435 | 10,336,000 |
| 2010/05/07 | 450 | 466 | 449 | 461 | 5,008,000 |
| 2010/05/06 | 481 | 481 | 466 | 467 | 4,314,000 |
| 2010/04/30 | 480 | 490 | 480 | 489 | 6,243,000 |
| 2010/04/28 | 460 | 483 | 458 | 469 | 7,229,000 |
| 2010/04/27 | 462 | 476 | 461 | 474 | 4,567,000 |
| 2010/04/26 | 455 | 468 | 454 | 466 | 4,441,000 |
| 2010/04/23 | 457 | 458 | 447 | 448 | 4,795,000 |
| 2010/04/22 | 460 | 461 | 455 | 459 | 3,243,000 |
| 2010/04/21 | 462 | 466 | 459 | 465 | 2,869,000 |
| 2010/04/20 | 463 | 464 | 453 | 456 | 4,990,000 |
| 2010/04/19 | 471 | 472 | 460 | 460 | 6,049,000 |
| 2010/04/16 | 492 | 493 | 482 | 486 | 4,093,000 |
| 2010/04/15 | 489 | 495 | 486 | 491 | 4,238,000 |
| 2010/04/14 | 484 | 486 | 480 | 481 | 2,513,000 |
| 2010/04/13 | 483 | 484 | 474 | 479 | 2,844,000 |
| 2010/04/12 | 491 | 493 | 481 | 482 | 3,898,000 |
| 2010/04/09 | 486 | 490 | 483 | 485 | 4,617,000 |
| 2010/04/08 | 490 | 492 | 483 | 486 | 3,767,000 |
| 2010/04/07 | 498 | 499 | 492 | 496 | 2,610,000 |
| 2010/04/06 | 506 | 506 | 495 | 497 | 3,200,000 |
| 2010/04/05 | 504 | 507 | 501 | 505 | 3,038,000 |
| 2010/04/02 | 499 | 504 | 494 | 498 | 5,700,000 |
| 2010/04/01 | 485 | 505 | 483 | 501 | 13,296,000 |
| 2010/03/31 | 484 | 485 | 477 | 477 | 3,421,000 |
| 2010/03/30 | 485 | 488 | 481 | 482 | 3,688,000 |
| 2010/03/29 | 479 | 491 | 476 | 489 | 2,888,000 |
| 2010/03/26 | 474 | 483 | 473 | 480 | 5,251,000 |
| 2010/03/25 | 470 | 479 | 466 | 475 | 4,421,000 |
| 2010/03/24 | 471 | 475 | 462 | 466 | 2,639,000 |
| 2010/03/23 | 457 | 469 | 456 | 468 | 2,983,000 |
| 2010/03/19 | 469 | 469 | 460 | 460 | 2,765,000 |
| 2010/03/18 | 475 | 475 | 460 | 463 | 3,739,000 |
| 2010/03/17 | 472 | 479 | 470 | 474 | 4,079,000 |
| 2010/03/16 | 474 | 474 | 469 | 471 | 2,293,000 |
| 2010/03/15 | 470 | 475 | 468 | 473 | 3,955,000 |
| 2010/03/12 | 470 | 470 | 461 | 467 | 7,507,000 |
| 2010/03/11 | 458 | 467 | 455 | 462 | 4,003,000 |
| 2010/03/10 | 457 | 463 | 453 | 454 | 3,227,000 |
| 2010/03/09 | 454 | 461 | 448 | 457 | 4,635,000 |
| 2010/03/08 | 450 | 455 | 447 | 452 | 5,532,000 |
| 2010/03/05 | 430 | 446 | 430 | 444 | 6,689,000 |
| 2010/03/04 | 425 | 428 | 421 | 426 | 2,257,000 |
| 2010/03/03 | 426 | 430 | 423 | 424 | 2,852,000 |
| 2010/03/02 | 432 | 432 | 421 | 426 | 3,501,000 |
| 2010/03/01 | 424 | 430 | 420 | 430 | 4,111,000 |
| 2010/02/26 | 424 | 428 | 419 | 424 | 3,260,000 |
| 2010/02/25 | 437 | 440 | 423 | 427 | 4,984,000 |
| 2010/02/24 | 437 | 438 | 425 | 434 | 5,639,000 |
| 2010/02/23 | 432 | 444 | 427 | 443 | 4,849,000 |
| 2010/02/22 | 434 | 440 | 431 | 435 | 3,515,000 |
| 2010/02/19 | 433 | 435 | 421 | 426 | 4,422,000 |
| 2010/02/18 | 436 | 438 | 430 | 434 | 3,986,000 |
| 2010/02/17 | 431 | 437 | 430 | 433 | 4,288,000 |
| 2010/02/16 | 425 | 432 | 420 | 426 | 4,289,000 |
| 2010/02/15 | 424 | 429 | 414 | 425 | 6,871,000 |
| 2010/02/12 | 420 | 422 | 409 | 420 | 10,369,000 |
| 2010/02/10 | 407 | 423 | 403 | 416 | 14,316,000 |
| 2010/02/09 | 372 | 394 | 371 | 391 | 6,113,000 |
| 2010/02/08 | 375 | 387 | 373 | 378 | 3,914,000 |
| 2010/02/05 | 376 | 381 | 374 | 377 | 5,802,000 |
| 2010/02/04 | 412 | 413 | 389 | 393 | 9,343,000 |
| 2010/02/03 | 395 | 400 | 390 | 392 | 2,691,000 |
| 2010/02/02 | 382 | 392 | 381 | 387 | 3,381,000 |
| 2010/02/01 | 376 | 378 | 364 | 375 | 5,123,000 |
| 2010/01/29 | 376 | 383 | 373 | 380 | 2,045,000 |
| 2010/01/28 | 375 | 388 | 374 | 382 | 3,305,000 |
| 2010/01/27 | 385 | 392 | 376 | 378 | 3,818,000 |
| 2010/01/26 | 394 | 402 | 385 | 389 | 3,663,000 |
| 2010/01/25 | 396 | 399 | 392 | 398 | 2,211,000 |
| 2010/01/22 | 401 | 404 | 397 | 404 | 3,467,000 |
| 2010/01/21 | 409 | 415 | 404 | 413 | 2,391,000 |
| 2010/01/20 | 414 | 419 | 413 | 413 | 2,250,000 |
| 2010/01/19 | 423 | 423 | 409 | 412 | 2,135,000 |
| 2010/01/18 | 419 | 427 | 415 | 421 | 4,041,000 |
| 2010/01/15 | 419 | 423 | 415 | 422 | 4,104,000 |
| 2010/01/14 | 409 | 419 | 409 | 416 | 4,837,000 |
| 2010/01/13 | 407 | 411 | 403 | 408 | 2,449,000 |
| 2010/01/12 | 405 | 414 | 404 | 412 | 2,928,000 |
| 2010/01/08 | 405 | 412 | 401 | 407 | 4,152,000 |
| 2010/01/07 | 408 | 408 | 398 | 402 | 3,428,000 |
| 2010/01/06 | 411 | 411 | 402 | 407 | 3,528,000 |
| 2010/01/05 | 413 | 419 | 408 | 411 | 5,421,000 |
| 2010/01/04 | 403 | 408 | 400 | 405 | 1,672,000 |