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 |
---|---|---|---|---|---|
2012/12/28 | 364 | 365 | 360 | 360 | 2,214,000 |
2012/12/27 | 367 | 369 | 362 | 364 | 1,666,000 |
2012/12/26 | 357 | 364 | 357 | 363 | 1,795,000 |
2012/12/25 | 360 | 361 | 354 | 355 | 1,511,000 |
2012/12/21 | 359 | 362 | 349 | 353 | 3,720,000 |
2012/12/20 | 363 | 367 | 358 | 361 | 3,784,000 |
2012/12/19 | 352 | 365 | 352 | 363 | 4,097,000 |
2012/12/18 | 345 | 351 | 345 | 348 | 2,438,000 |
2012/12/17 | 350 | 352 | 344 | 347 | 3,745,000 |
2012/12/14 | 343 | 347 | 339 | 346 | 5,530,000 |
2012/12/13 | 337 | 347 | 336 | 345 | 3,407,000 |
2012/12/12 | 333 | 334 | 330 | 333 | 1,822,000 |
2012/12/11 | 331 | 331 | 325 | 330 | 1,210,000 |
2012/12/10 | 339 | 339 | 329 | 331 | 2,205,000 |
2012/12/07 | 333 | 333 | 329 | 332 | 1,643,000 |
2012/12/06 | 330 | 336 | 328 | 333 | 3,734,000 |
2012/12/05 | 318 | 330 | 316 | 322 | 3,591,000 |
2012/12/04 | 310 | 318 | 309 | 318 | 3,800,000 |
2012/12/03 | 318 | 321 | 313 | 316 | 2,941,000 |
2012/11/30 | 325 | 326 | 316 | 317 | 3,914,000 |
2012/11/29 | 323 | 327 | 321 | 323 | 2,255,000 |
2012/11/28 | 326 | 326 | 316 | 320 | 2,419,000 |
2012/11/27 | 332 | 335 | 326 | 330 | 2,488,000 |
2012/11/26 | 335 | 340 | 332 | 333 | 2,551,000 |
2012/11/22 | 330 | 331 | 326 | 331 | 2,490,000 |
2012/11/21 | 324 | 327 | 321 | 327 | 2,399,000 |
2012/11/20 | 323 | 324 | 319 | 322 | 1,446,000 |
2012/11/19 | 321 | 325 | 321 | 322 | 2,201,000 |
2012/11/16 | 313 | 320 | 312 | 317 | 3,244,000 |
2012/11/15 | 297 | 308 | 296 | 308 | 4,008,000 |
2012/11/14 | 301 | 301 | 295 | 297 | 1,611,000 |
2012/11/13 | 303 | 304 | 296 | 300 | 2,299,000 |
2012/11/12 | 302 | 304 | 301 | 302 | 1,677,000 |
2012/11/09 | 302 | 308 | 302 | 305 | 2,209,000 |
2012/11/08 | 305 | 308 | 303 | 306 | 2,978,000 |
2012/11/07 | 309 | 314 | 305 | 310 | 5,403,000 |
2012/11/06 | 292 | 311 | 292 | 309 | 8,480,000 |
2012/11/05 | 320 | 325 | 290 | 294 | 11,702,000 |
2012/11/02 | 321 | 328 | 321 | 326 | 3,471,000 |
2012/11/01 | 315 | 318 | 311 | 313 | 2,572,000 |
2012/10/31 | 315 | 320 | 311 | 313 | 4,208,000 |
2012/10/30 | 322 | 323 | 306 | 307 | 6,335,000 |
2012/10/29 | 323 | 325 | 318 | 320 | 1,977,000 |
2012/10/26 | 328 | 330 | 319 | 321 | 2,793,000 |
2012/10/25 | 324 | 328 | 322 | 326 | 1,990,000 |
2012/10/24 | 324 | 330 | 322 | 324 | 2,245,000 |
2012/10/23 | 332 | 334 | 324 | 329 | 2,064,000 |
2012/10/22 | 322 | 329 | 319 | 328 | 2,024,000 |
2012/10/19 | 324 | 330 | 320 | 330 | 3,807,000 |
2012/10/18 | 322 | 327 | 320 | 324 | 3,766,000 |
2012/10/17 | 319 | 323 | 317 | 319 | 3,719,000 |
2012/10/16 | 316 | 320 | 314 | 316 | 3,004,000 |
2012/10/15 | 306 | 313 | 305 | 311 | 3,563,000 |
2012/10/12 | 301 | 309 | 301 | 304 | 4,004,000 |
2012/10/11 | 302 | 309 | 299 | 301 | 5,344,000 |
2012/10/10 | 306 | 312 | 305 | 307 | 3,817,000 |
2012/10/09 | 322 | 322 | 312 | 314 | 3,942,000 |
2012/10/05 | 331 | 331 | 324 | 326 | 3,416,000 |
2012/10/04 | 329 | 331 | 323 | 330 | 3,226,000 |
2012/10/03 | 324 | 333 | 321 | 330 | 4,064,000 |
2012/10/02 | 322 | 328 | 320 | 321 | 3,227,000 |
2012/10/01 | 319 | 323 | 315 | 320 | 4,358,000 |
2012/09/28 | 336 | 337 | 324 | 327 | 5,924,000 |
2012/09/27 | 336 | 337 | 325 | 336 | 5,485,000 |
2012/09/26 | 349 | 350 | 341 | 343 | 2,463,000 |
2012/09/25 | 344 | 350 | 340 | 349 | 4,588,000 |
2012/09/24 | 342 | 350 | 339 | 347 | 5,170,000 |
2012/09/21 | 337 | 346 | 333 | 342 | 3,409,000 |
2012/09/20 | 350 | 350 | 335 | 342 | 5,234,000 |
2012/09/19 | 345 | 353 | 340 | 350 | 4,374,000 |
2012/09/18 | 344 | 344 | 339 | 341 | 2,404,000 |
2012/09/14 | 333 | 344 | 330 | 341 | 5,732,000 |
2012/09/13 | 323 | 332 | 320 | 330 | 3,034,000 |
2012/09/12 | 321 | 326 | 317 | 322 | 5,158,000 |
2012/09/11 | 324 | 324 | 313 | 320 | 4,061,000 |
2012/09/10 | 332 | 332 | 323 | 329 | 3,752,000 |
2012/09/07 | 326 | 331 | 323 | 329 | 3,508,000 |
2012/09/06 | 319 | 319 | 313 | 316 | 3,401,000 |
2012/09/05 | 320 | 323 | 314 | 318 | 3,607,000 |
2012/09/04 | 311 | 328 | 311 | 320 | 4,741,000 |
2012/09/03 | 311 | 315 | 310 | 311 | 3,523,000 |
2012/08/31 | 316 | 322 | 312 | 314 | 3,376,000 |
2012/08/30 | 330 | 330 | 322 | 323 | 3,293,000 |
2012/08/29 | 329 | 334 | 327 | 331 | 3,675,000 |
2012/08/28 | 324 | 331 | 323 | 329 | 4,466,000 |
2012/08/27 | 324 | 329 | 322 | 322 | 3,465,000 |
2012/08/24 | 320 | 327 | 318 | 323 | 3,847,000 |
2012/08/23 | 314 | 323 | 311 | 321 | 4,032,000 |
2012/08/22 | 315 | 320 | 311 | 319 | 2,463,000 |
2012/08/21 | 314 | 323 | 314 | 317 | 3,269,000 |
2012/08/20 | 318 | 318 | 311 | 314 | 2,380,000 |
2012/08/17 | 315 | 316 | 309 | 315 | 2,326,000 |
2012/08/16 | 306 | 312 | 305 | 312 | 2,257,000 |
2012/08/15 | 305 | 306 | 299 | 306 | 1,862,000 |
2012/08/14 | 309 | 312 | 302 | 307 | 4,130,000 |
2012/08/13 | 310 | 316 | 308 | 309 | 4,465,000 |
2012/08/10 | 302 | 306 | 297 | 302 | 3,099,000 |
2012/08/09 | 299 | 305 | 298 | 301 | 2,253,000 |
2012/08/08 | 299 | 301 | 295 | 299 | 3,473,000 |
2012/08/07 | 289 | 296 | 288 | 294 | 1,393,000 |
2012/08/06 | 290 | 292 | 287 | 288 | 1,356,000 |
2012/08/03 | 284 | 284 | 279 | 283 | 1,588,000 |
2012/08/02 | 288 | 294 | 286 | 288 | 1,570,000 |
2012/08/01 | 294 | 294 | 284 | 287 | 2,757,000 |
2012/07/31 | 288 | 298 | 285 | 297 | 2,245,000 |
2012/07/30 | 294 | 294 | 288 | 291 | 1,197,000 |
2012/07/27 | 293 | 297 | 286 | 289 | 2,932,000 |
2012/07/26 | 281 | 295 | 279 | 288 | 3,859,000 |
2012/07/25 | 283 | 289 | 275 | 278 | 3,157,000 |
2012/07/24 | 280 | 286 | 277 | 282 | 2,738,000 |
2012/07/23 | 285 | 286 | 281 | 282 | 2,132,000 |
2012/07/20 | 298 | 298 | 289 | 292 | 3,181,000 |
2012/07/19 | 299 | 302 | 295 | 297 | 1,575,000 |
2012/07/18 | 300 | 303 | 292 | 295 | 3,257,000 |
2012/07/17 | 300 | 304 | 296 | 299 | 1,724,000 |
2012/07/13 | 296 | 304 | 296 | 301 | 2,533,000 |
2012/07/12 | 305 | 306 | 293 | 299 | 3,065,000 |
2012/07/11 | 301 | 306 | 296 | 306 | 2,820,000 |
2012/07/10 | 310 | 312 | 304 | 305 | 2,514,000 |
2012/07/09 | 319 | 319 | 307 | 307 | 3,457,000 |
2012/07/06 | 316 | 323 | 313 | 320 | 4,653,000 |
2012/07/05 | 310 | 318 | 310 | 314 | 2,656,000 |
2012/07/04 | 313 | 314 | 309 | 312 | 2,131,000 |
2012/07/03 | 304 | 313 | 304 | 306 | 2,082,000 |
2012/07/02 | 309 | 310 | 304 | 305 | 2,077,000 |
2012/06/29 | 295 | 308 | 295 | 306 | 3,155,000 |
2012/06/28 | 296 | 301 | 293 | 301 | 5,472,000 |
2012/06/27 | 286 | 290 | 282 | 290 | 2,423,000 |
2012/06/26 | 288 | 291 | 282 | 284 | 3,190,000 |
2012/06/25 | 298 | 299 | 290 | 291 | 3,884,000 |
2012/06/22 | 290 | 298 | 288 | 296 | 2,189,000 |
2012/06/21 | 294 | 298 | 292 | 294 | 2,498,000 |
2012/06/20 | 292 | 296 | 290 | 294 | 2,881,000 |
2012/06/19 | 289 | 295 | 285 | 291 | 3,209,000 |
2012/06/18 | 290 | 293 | 287 | 289 | 5,020,000 |
2012/06/15 | 276 | 278 | 271 | 274 | 2,110,000 |
2012/06/14 | 271 | 276 | 268 | 275 | 2,106,000 |
2012/06/13 | 277 | 281 | 272 | 274 | 2,750,000 |
2012/06/12 | 271 | 281 | 269 | 275 | 2,560,000 |
2012/06/11 | 278 | 282 | 274 | 280 | 2,412,000 |
2012/06/08 | 278 | 279 | 268 | 270 | 5,944,000 |
2012/06/07 | 274 | 278 | 273 | 276 | 4,760,000 |
2012/06/06 | 263 | 272 | 259 | 271 | 5,400,000 |
2012/06/05 | 256 | 268 | 256 | 268 | 6,278,000 |
2012/06/04 | 251 | 256 | 251 | 252 | 4,734,000 |
2012/06/01 | 275 | 277 | 262 | 264 | 5,341,000 |
2012/05/31 | 277 | 284 | 274 | 281 | 5,799,000 |
2012/05/30 | 287 | 289 | 277 | 285 | 7,097,000 |
2012/05/29 | 285 | 295 | 279 | 295 | 4,302,000 |
2012/05/28 | 287 | 291 | 274 | 288 | 6,166,000 |
2012/05/25 | 298 | 299 | 288 | 291 | 3,512,000 |
2012/05/24 | 294 | 296 | 286 | 293 | 5,930,000 |
2012/05/23 | 307 | 308 | 295 | 296 | 6,114,000 |
2012/05/22 | 304 | 310 | 302 | 305 | 4,037,000 |
2012/05/21 | 300 | 306 | 299 | 303 | 3,817,000 |
2012/05/18 | 310 | 311 | 298 | 301 | 5,736,000 |
2012/05/17 | 313 | 322 | 306 | 320 | 3,737,000 |
2012/05/16 | 319 | 325 | 313 | 314 | 4,106,000 |
2012/05/15 | 328 | 328 | 315 | 319 | 6,522,000 |
2012/05/14 | 330 | 334 | 317 | 332 | 6,559,000 |
2012/05/11 | 331 | 347 | 331 | 332 | 8,584,000 |
2012/05/10 | 316 | 333 | 313 | 327 | 6,369,000 |
2012/05/09 | 315 | 319 | 310 | 316 | 4,008,000 |
2012/05/08 | 319 | 321 | 314 | 318 | 3,475,000 |
2012/05/07 | 315 | 320 | 312 | 317 | 3,655,000 |
2012/05/02 | 324 | 329 | 316 | 323 | 5,578,000 |
2012/05/01 | 324 | 332 | 322 | 324 | 6,698,000 |
2012/04/27 | 333 | 334 | 322 | 325 | 15,530,000 |
2012/04/26 | 299 | 303 | 296 | 301 | 4,141,000 |
2012/04/25 | 299 | 300 | 295 | 299 | 2,151,000 |
2012/04/24 | 291 | 295 | 290 | 292 | 1,557,000 |
2012/04/23 | 297 | 299 | 292 | 295 | 1,797,000 |
2012/04/20 | 296 | 297 | 293 | 296 | 1,725,000 |
2012/04/19 | 293 | 300 | 292 | 299 | 3,473,000 |
2012/04/18 | 290 | 294 | 287 | 293 | 3,239,000 |
2012/04/17 | 282 | 285 | 280 | 282 | 3,592,000 |
2012/04/16 | 294 | 294 | 279 | 281 | 4,041,000 |
2012/04/13 | 295 | 296 | 291 | 293 | 4,184,000 |
2012/04/12 | 286 | 295 | 284 | 294 | 5,195,000 |
2012/04/11 | 289 | 292 | 285 | 290 | 5,384,000 |
2012/04/10 | 299 | 301 | 289 | 293 | 9,955,000 |
2012/04/09 | 281 | 281 | 275 | 278 | 3,155,000 |
2012/04/06 | 286 | 286 | 281 | 283 | 2,761,000 |
2012/04/05 | 284 | 288 | 281 | 287 | 4,192,000 |
2012/04/04 | 291 | 294 | 285 | 287 | 3,416,000 |
2012/04/03 | 295 | 296 | 293 | 294 | 2,182,000 |
2012/04/02 | 298 | 301 | 293 | 293 | 3,220,000 |
2012/03/30 | 299 | 302 | 295 | 297 | 5,333,000 |
2012/03/29 | 311 | 311 | 289 | 298 | 9,204,000 |
2012/03/28 | 314 | 315 | 309 | 311 | 2,834,000 |
2012/03/27 | 310 | 313 | 307 | 311 | 3,393,000 |
2012/03/26 | 308 | 309 | 303 | 305 | 2,592,000 |
2012/03/23 | 311 | 313 | 305 | 306 | 2,625,000 |
2012/03/22 | 318 | 320 | 311 | 313 | 3,359,000 |
2012/03/21 | 320 | 322 | 315 | 316 | 4,357,000 |
2012/03/19 | 320 | 326 | 318 | 323 | 2,681,000 |
2012/03/16 | 317 | 321 | 315 | 320 | 2,568,000 |
2012/03/15 | 321 | 323 | 316 | 319 | 2,866,000 |
2012/03/14 | 319 | 322 | 316 | 320 | 5,056,000 |
2012/03/13 | 309 | 318 | 308 | 311 | 5,573,000 |
2012/03/12 | 318 | 322 | 305 | 305 | 7,098,000 |
2012/03/09 | 310 | 316 | 307 | 315 | 9,512,000 |
2012/03/08 | 300 | 303 | 297 | 303 | 3,307,000 |
2012/03/07 | 292 | 298 | 291 | 298 | 4,981,000 |
2012/03/06 | 302 | 304 | 297 | 300 | 5,375,000 |
2012/03/05 | 300 | 307 | 300 | 301 | 5,491,000 |
2012/03/02 | 297 | 304 | 295 | 304 | 7,338,000 |
2012/03/01 | 297 | 302 | 291 | 294 | 6,676,000 |
2012/02/29 | 305 | 305 | 294 | 294 | 8,852,000 |
2012/02/28 | 301 | 303 | 296 | 302 | 5,795,000 |
2012/02/27 | 305 | 313 | 305 | 306 | 5,974,000 |
2012/02/24 | 297 | 303 | 297 | 302 | 5,139,000 |
2012/02/23 | 298 | 303 | 293 | 302 | 5,317,000 |
2012/02/22 | 285 | 301 | 285 | 297 | 8,929,000 |
2012/02/21 | 303 | 310 | 298 | 301 | 5,206,000 |
2012/02/20 | 288 | 305 | 287 | 303 | 14,592,000 |
2012/02/17 | 286 | 287 | 280 | 281 | 6,124,000 |
2012/02/16 | 279 | 285 | 278 | 282 | 5,617,000 |
2012/02/15 | 275 | 283 | 274 | 280 | 6,096,000 |
2012/02/14 | 272 | 275 | 272 | 273 | 5,019,000 |
2012/02/13 | 275 | 277 | 271 | 272 | 5,055,000 |
2012/02/10 | 276 | 279 | 274 | 276 | 4,622,000 |
2012/02/09 | 278 | 278 | 272 | 275 | 7,462,000 |
2012/02/08 | 292 | 293 | 272 | 277 | 18,021,000 |
2012/02/07 | 292 | 306 | 292 | 304 | 3,667,000 |
2012/02/06 | 300 | 302 | 292 | 296 | 4,396,000 |
2012/02/03 | 302 | 305 | 297 | 297 | 1,577,000 |
2012/02/02 | 305 | 307 | 301 | 305 | 2,266,000 |
2012/02/01 | 297 | 305 | 296 | 303 | 2,360,000 |
2012/01/31 | 297 | 301 | 294 | 297 | 2,185,000 |
2012/01/30 | 303 | 305 | 293 | 296 | 3,649,000 |
2012/01/27 | 311 | 311 | 300 | 301 | 3,299,000 |
2012/01/26 | 311 | 316 | 308 | 310 | 2,056,000 |
2012/01/25 | 307 | 315 | 304 | 313 | 3,443,000 |
2012/01/24 | 310 | 310 | 296 | 299 | 4,034,000 |
2012/01/23 | 311 | 320 | 306 | 308 | 5,135,000 |
2012/01/20 | 301 | 312 | 299 | 311 | 6,222,000 |
2012/01/19 | 295 | 299 | 294 | 298 | 3,590,000 |
2012/01/18 | 287 | 297 | 285 | 294 | 4,982,000 |
2012/01/17 | 279 | 291 | 279 | 286 | 4,820,000 |
2012/01/16 | 279 | 280 | 274 | 278 | 2,961,000 |
2012/01/13 | 275 | 285 | 272 | 281 | 6,568,000 |
2012/01/12 | 261 | 271 | 261 | 270 | 4,542,000 |
2012/01/11 | 260 | 265 | 260 | 262 | 2,204,000 |
2012/01/10 | 262 | 262 | 257 | 258 | 1,712,000 |
2012/01/06 | 263 | 265 | 258 | 262 | 1,460,000 |
2012/01/05 | 272 | 272 | 266 | 266 | 1,572,000 |
2012/01/04 | 273 | 275 | 268 | 272 | 1,704,000 |