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 |
|---|---|---|---|---|---|
| 2013/12/30 | 679 | 685 | 672 | 676 | 2,123,000 |
| 2013/12/27 | 674 | 675 | 664 | 675 | 2,343,000 |
| 2013/12/26 | 662 | 674 | 659 | 669 | 3,055,000 |
| 2013/12/25 | 649 | 657 | 648 | 656 | 2,925,000 |
| 2013/12/24 | 664 | 667 | 652 | 655 | 3,605,000 |
| 2013/12/20 | 654 | 664 | 653 | 659 | 6,906,000 |
| 2013/12/19 | 647 | 654 | 644 | 651 | 5,509,000 |
| 2013/12/18 | 626 | 640 | 623 | 639 | 3,159,000 |
| 2013/12/17 | 626 | 636 | 626 | 631 | 2,520,000 |
| 2013/12/16 | 636 | 641 | 617 | 617 | 3,765,000 |
| 2013/12/13 | 632 | 640 | 625 | 632 | 5,697,000 |
| 2013/12/12 | 637 | 641 | 631 | 636 | 2,752,000 |
| 2013/12/11 | 641 | 647 | 632 | 645 | 3,479,000 |
| 2013/12/10 | 650 | 654 | 645 | 648 | 3,728,000 |
| 2013/12/09 | 635 | 656 | 635 | 652 | 7,916,000 |
| 2013/12/06 | 624 | 628 | 613 | 621 | 4,402,000 |
| 2013/12/05 | 613 | 624 | 609 | 609 | 4,419,000 |
| 2013/12/04 | 613 | 617 | 606 | 611 | 4,463,000 |
| 2013/12/03 | 629 | 633 | 622 | 627 | 3,254,000 |
| 2013/12/02 | 628 | 632 | 622 | 624 | 2,624,000 |
| 2013/11/29 | 629 | 639 | 621 | 628 | 4,082,000 |
| 2013/11/28 | 621 | 630 | 621 | 630 | 4,436,000 |
| 2013/11/27 | 615 | 619 | 612 | 617 | 2,187,000 |
| 2013/11/26 | 612 | 620 | 610 | 617 | 2,894,000 |
| 2013/11/25 | 620 | 624 | 611 | 619 | 4,079,000 |
| 2013/11/22 | 619 | 620 | 612 | 619 | 6,767,000 |
| 2013/11/21 | 605 | 616 | 602 | 616 | 6,355,000 |
| 2013/11/20 | 607 | 609 | 598 | 602 | 2,788,000 |
| 2013/11/19 | 600 | 611 | 599 | 608 | 2,972,000 |
| 2013/11/18 | 613 | 614 | 602 | 606 | 3,822,000 |
| 2013/11/15 | 606 | 618 | 606 | 615 | 7,065,000 |
| 2013/11/14 | 589 | 614 | 588 | 603 | 11,975,000 |
| 2013/11/13 | 585 | 595 | 582 | 585 | 5,736,000 |
| 2013/11/12 | 568 | 593 | 565 | 591 | 10,368,000 |
| 2013/11/11 | 554 | 575 | 554 | 568 | 10,352,000 |
| 2013/11/08 | 512 | 557 | 506 | 552 | 11,941,000 |
| 2013/11/07 | 522 | 523 | 512 | 517 | 2,946,000 |
| 2013/11/06 | 514 | 524 | 513 | 522 | 2,192,000 |
| 2013/11/05 | 519 | 529 | 509 | 519 | 4,669,000 |
| 2013/11/01 | 524 | 525 | 505 | 512 | 4,110,000 |
| 2013/10/31 | 527 | 535 | 524 | 526 | 4,248,000 |
| 2013/10/30 | 530 | 533 | 525 | 531 | 3,936,000 |
| 2013/10/29 | 520 | 526 | 516 | 521 | 3,039,000 |
| 2013/10/28 | 518 | 531 | 512 | 530 | 3,829,000 |
| 2013/10/25 | 520 | 520 | 511 | 514 | 4,402,000 |
| 2013/10/24 | 510 | 527 | 510 | 526 | 2,544,000 |
| 2013/10/23 | 535 | 535 | 518 | 518 | 2,215,000 |
| 2013/10/22 | 532 | 535 | 528 | 532 | 2,063,000 |
| 2013/10/21 | 526 | 533 | 524 | 530 | 3,928,000 |
| 2013/10/18 | 518 | 528 | 517 | 526 | 4,022,000 |
| 2013/10/17 | 523 | 529 | 511 | 515 | 5,377,000 |
| 2013/10/16 | 518 | 524 | 515 | 517 | 2,787,000 |
| 2013/10/15 | 524 | 528 | 518 | 519 | 5,293,000 |
| 2013/10/11 | 520 | 529 | 517 | 523 | 7,467,000 |
| 2013/10/10 | 526 | 527 | 512 | 517 | 2,598,000 |
| 2013/10/09 | 510 | 522 | 510 | 521 | 2,352,000 |
| 2013/10/08 | 512 | 520 | 508 | 517 | 2,218,000 |
| 2013/10/07 | 526 | 530 | 516 | 519 | 3,692,000 |
| 2013/10/04 | 520 | 532 | 517 | 521 | 5,671,000 |
| 2013/10/03 | 522 | 527 | 516 | 523 | 3,534,000 |
| 2013/10/02 | 540 | 540 | 519 | 522 | 5,201,000 |
| 2013/10/01 | 554 | 556 | 544 | 546 | 3,957,000 |
| 2013/09/30 | 543 | 553 | 531 | 550 | 6,316,000 |
| 2013/09/27 | 555 | 558 | 550 | 551 | 2,944,000 |
| 2013/09/26 | 540 | 556 | 535 | 555 | 3,556,000 |
| 2013/09/25 | 576 | 576 | 531 | 537 | 8,827,000 |
| 2013/09/24 | 562 | 577 | 561 | 574 | 3,639,000 |
| 2013/09/20 | 548 | 572 | 548 | 571 | 8,185,000 |
| 2013/09/19 | 541 | 547 | 529 | 538 | 5,304,000 |
| 2013/09/18 | 543 | 545 | 529 | 534 | 4,317,000 |
| 2013/09/17 | 550 | 553 | 543 | 544 | 3,040,000 |
| 2013/09/13 | 554 | 557 | 545 | 550 | 4,805,000 |
| 2013/09/12 | 549 | 553 | 547 | 551 | 2,742,000 |
| 2013/09/11 | 546 | 555 | 545 | 547 | 3,584,000 |
| 2013/09/10 | 548 | 548 | 537 | 546 | 2,694,000 |
| 2013/09/09 | 552 | 553 | 545 | 548 | 3,742,000 |
| 2013/09/06 | 539 | 540 | 531 | 536 | 2,199,000 |
| 2013/09/05 | 545 | 545 | 534 | 540 | 2,124,000 |
| 2013/09/04 | 527 | 545 | 526 | 543 | 4,185,000 |
| 2013/09/03 | 526 | 534 | 523 | 533 | 2,241,000 |
| 2013/09/02 | 523 | 524 | 515 | 520 | 2,902,000 |
| 2013/08/30 | 528 | 534 | 520 | 524 | 3,717,000 |
| 2013/08/29 | 513 | 523 | 513 | 522 | 2,877,000 |
| 2013/08/28 | 517 | 522 | 508 | 513 | 3,814,000 |
| 2013/08/27 | 534 | 541 | 530 | 535 | 1,677,000 |
| 2013/08/26 | 536 | 542 | 533 | 540 | 1,917,000 |
| 2013/08/23 | 533 | 548 | 533 | 536 | 5,348,000 |
| 2013/08/22 | 520 | 525 | 515 | 523 | 1,866,000 |
| 2013/08/21 | 520 | 527 | 515 | 524 | 3,526,000 |
| 2013/08/20 | 521 | 527 | 518 | 522 | 3,114,000 |
| 2013/08/19 | 517 | 529 | 517 | 528 | 2,745,000 |
| 2013/08/16 | 517 | 521 | 512 | 516 | 2,578,000 |
| 2013/08/15 | 530 | 533 | 517 | 520 | 3,403,000 |
| 2013/08/14 | 523 | 543 | 522 | 537 | 7,166,000 |
| 2013/08/13 | 510 | 517 | 507 | 517 | 3,856,000 |
| 2013/08/12 | 495 | 507 | 492 | 501 | 9,619,000 |
| 2013/08/09 | 522 | 539 | 522 | 537 | 3,459,000 |
| 2013/08/08 | 524 | 540 | 520 | 522 | 2,904,000 |
| 2013/08/07 | 545 | 554 | 532 | 532 | 4,635,000 |
| 2013/08/06 | 559 | 563 | 544 | 555 | 3,652,000 |
| 2013/08/05 | 562 | 569 | 558 | 560 | 1,205,000 |
| 2013/08/02 | 558 | 567 | 551 | 565 | 2,458,000 |
| 2013/08/01 | 537 | 552 | 535 | 552 | 2,896,000 |
| 2013/07/31 | 541 | 549 | 535 | 539 | 2,736,000 |
| 2013/07/30 | 534 | 551 | 534 | 548 | 4,547,000 |
| 2013/07/29 | 560 | 560 | 541 | 542 | 3,106,000 |
| 2013/07/26 | 564 | 575 | 560 | 569 | 8,551,000 |
| 2013/07/25 | 575 | 577 | 563 | 564 | 2,212,000 |
| 2013/07/24 | 578 | 579 | 573 | 576 | 2,230,000 |
| 2013/07/23 | 574 | 582 | 570 | 578 | 5,136,000 |
| 2013/07/22 | 565 | 575 | 556 | 572 | 3,764,000 |
| 2013/07/19 | 573 | 578 | 544 | 555 | 7,424,000 |
| 2013/07/18 | 579 | 586 | 568 | 571 | 5,197,000 |
| 2013/07/17 | 577 | 587 | 571 | 576 | 6,442,000 |
| 2013/07/16 | 585 | 589 | 579 | 584 | 5,572,000 |
| 2013/07/12 | 565 | 585 | 561 | 583 | 11,647,000 |
| 2013/07/11 | 549 | 570 | 547 | 568 | 4,342,000 |
| 2013/07/10 | 555 | 566 | 547 | 556 | 6,966,000 |
| 2013/07/09 | 546 | 554 | 543 | 552 | 5,176,000 |
| 2013/07/08 | 542 | 545 | 533 | 538 | 3,398,000 |
| 2013/07/05 | 539 | 543 | 535 | 540 | 1,893,000 |
| 2013/07/04 | 537 | 540 | 531 | 534 | 2,912,000 |
| 2013/07/03 | 547 | 549 | 535 | 539 | 4,137,000 |
| 2013/07/02 | 547 | 550 | 542 | 550 | 3,852,000 |
| 2013/07/01 | 533 | 544 | 528 | 542 | 3,603,000 |
| 2013/06/28 | 521 | 536 | 518 | 531 | 6,730,000 |
| 2013/06/27 | 501 | 517 | 493 | 516 | 6,178,000 |
| 2013/06/26 | 504 | 514 | 493 | 494 | 6,639,000 |
| 2013/06/25 | 510 | 511 | 488 | 498 | 10,114,000 |
| 2013/06/24 | 528 | 528 | 510 | 512 | 4,772,000 |
| 2013/06/21 | 495 | 523 | 491 | 513 | 8,241,000 |
| 2013/06/20 | 512 | 518 | 506 | 507 | 3,125,000 |
| 2013/06/19 | 521 | 526 | 511 | 519 | 4,087,000 |
| 2013/06/18 | 510 | 520 | 505 | 511 | 4,026,000 |
| 2013/06/17 | 480 | 506 | 478 | 506 | 4,106,000 |
| 2013/06/14 | 482 | 495 | 477 | 486 | 6,978,000 |
| 2013/06/13 | 498 | 500 | 478 | 478 | 6,269,000 |
| 2013/06/12 | 498 | 514 | 493 | 507 | 4,069,000 |
| 2013/06/11 | 508 | 515 | 497 | 504 | 4,232,000 |
| 2013/06/10 | 501 | 506 | 490 | 505 | 6,912,000 |
| 2013/06/07 | 479 | 498 | 474 | 484 | 8,051,000 |
| 2013/06/06 | 493 | 512 | 480 | 485 | 6,445,000 |
| 2013/06/05 | 529 | 539 | 493 | 494 | 8,657,000 |
| 2013/06/04 | 512 | 534 | 505 | 532 | 5,493,000 |
| 2013/06/03 | 528 | 531 | 519 | 521 | 4,436,000 |
| 2013/05/31 | 543 | 554 | 529 | 533 | 6,830,000 |
| 2013/05/30 | 523 | 542 | 519 | 527 | 7,331,000 |
| 2013/05/29 | 555 | 559 | 537 | 540 | 5,409,000 |
| 2013/05/28 | 522 | 554 | 521 | 551 | 8,530,000 |
| 2013/05/27 | 540 | 556 | 532 | 532 | 6,916,000 |
| 2013/05/24 | 565 | 587 | 544 | 567 | 7,982,000 |
| 2013/05/23 | 592 | 605 | 561 | 561 | 12,656,000 |
| 2013/05/22 | 600 | 603 | 583 | 596 | 8,894,000 |
| 2013/05/21 | 574 | 613 | 564 | 606 | 14,651,000 |
| 2013/05/20 | 569 | 582 | 567 | 573 | 6,242,000 |
| 2013/05/17 | 546 | 562 | 541 | 558 | 6,364,000 |
| 2013/05/16 | 544 | 557 | 530 | 543 | 10,957,000 |
| 2013/05/15 | 539 | 557 | 528 | 543 | 10,655,000 |
| 2013/05/14 | 539 | 548 | 528 | 531 | 9,180,000 |
| 2013/05/13 | 507 | 526 | 507 | 519 | 8,383,000 |
| 2013/05/10 | 500 | 506 | 482 | 503 | 15,248,000 |
| 2013/05/09 | 475 | 510 | 475 | 491 | 22,257,000 |
| 2013/05/08 | 450 | 464 | 450 | 454 | 7,201,000 |
| 2013/05/07 | 444 | 457 | 442 | 454 | 11,634,000 |
| 2013/05/02 | 431 | 446 | 430 | 438 | 19,145,000 |
| 2013/05/01 | 430 | 434 | 422 | 428 | 14,253,000 |
| 2013/04/30 | 408 | 411 | 404 | 408 | 3,417,000 |
| 2013/04/26 | 415 | 416 | 408 | 410 | 3,357,000 |
| 2013/04/25 | 414 | 417 | 410 | 417 | 4,569,000 |
| 2013/04/24 | 418 | 420 | 412 | 419 | 3,760,000 |
| 2013/04/23 | 421 | 421 | 409 | 413 | 4,208,000 |
| 2013/04/22 | 423 | 426 | 419 | 424 | 3,851,000 |
| 2013/04/19 | 417 | 422 | 408 | 415 | 5,073,000 |
| 2013/04/18 | 416 | 428 | 414 | 414 | 9,123,000 |
| 2013/04/17 | 401 | 423 | 400 | 417 | 18,095,000 |
| 2013/04/16 | 392 | 400 | 389 | 393 | 5,309,000 |
| 2013/04/15 | 396 | 408 | 394 | 400 | 9,435,000 |
| 2013/04/12 | 397 | 400 | 391 | 400 | 7,878,000 |
| 2013/04/11 | 397 | 398 | 388 | 393 | 6,622,000 |
| 2013/04/10 | 390 | 394 | 387 | 393 | 5,093,000 |
| 2013/04/09 | 383 | 394 | 383 | 389 | 6,409,000 |
| 2013/04/08 | 381 | 384 | 377 | 382 | 4,934,000 |
| 2013/04/05 | 386 | 392 | 374 | 377 | 6,822,000 |
| 2013/04/04 | 371 | 380 | 364 | 379 | 5,871,000 |
| 2013/04/03 | 379 | 383 | 374 | 377 | 5,334,000 |
| 2013/04/02 | 376 | 376 | 364 | 375 | 6,858,000 |
| 2013/04/01 | 387 | 388 | 375 | 376 | 5,975,000 |
| 2013/03/29 | 389 | 394 | 381 | 391 | 11,240,000 |
| 2013/03/28 | 381 | 383 | 370 | 374 | 4,243,000 |
| 2013/03/27 | 380 | 384 | 376 | 380 | 4,183,000 |
| 2013/03/26 | 386 | 388 | 378 | 382 | 5,781,000 |
| 2013/03/25 | 390 | 391 | 387 | 390 | 2,761,000 |
| 2013/03/22 | 386 | 396 | 386 | 387 | 8,286,000 |
| 2013/03/21 | 382 | 389 | 380 | 387 | 6,173,000 |
| 2013/03/19 | 387 | 387 | 381 | 381 | 6,101,000 |
| 2013/03/18 | 387 | 391 | 379 | 379 | 5,601,000 |
| 2013/03/15 | 395 | 395 | 386 | 391 | 6,571,000 |
| 2013/03/14 | 396 | 397 | 388 | 392 | 7,762,000 |
| 2013/03/13 | 392 | 402 | 390 | 398 | 18,981,000 |
| 2013/03/12 | 400 | 400 | 392 | 392 | 7,812,000 |
| 2013/03/11 | 393 | 404 | 389 | 393 | 11,386,000 |
| 2013/03/08 | 390 | 392 | 386 | 391 | 10,105,000 |
| 2013/03/07 | 396 | 398 | 385 | 388 | 6,622,000 |
| 2013/03/06 | 381 | 399 | 372 | 395 | 20,062,000 |
| 2013/03/05 | 362 | 384 | 355 | 380 | 17,958,000 |
| 2013/03/04 | 369 | 369 | 358 | 358 | 4,801,000 |
| 2013/03/01 | 361 | 368 | 360 | 366 | 6,398,000 |
| 2013/02/28 | 361 | 362 | 358 | 360 | 4,537,000 |
| 2013/02/27 | 363 | 363 | 355 | 359 | 3,530,000 |
| 2013/02/26 | 360 | 367 | 359 | 360 | 7,034,000 |
| 2013/02/25 | 370 | 371 | 362 | 364 | 7,596,000 |
| 2013/02/22 | 364 | 371 | 361 | 364 | 6,128,000 |
| 2013/02/21 | 375 | 376 | 367 | 369 | 7,841,000 |
| 2013/02/20 | 366 | 376 | 362 | 375 | 22,256,000 |
| 2013/02/19 | 409 | 412 | 404 | 406 | 4,342,000 |
| 2013/02/18 | 402 | 413 | 397 | 412 | 7,196,000 |
| 2013/02/15 | 403 | 406 | 392 | 402 | 5,418,000 |
| 2013/02/14 | 395 | 413 | 392 | 410 | 7,491,000 |
| 2013/02/13 | 400 | 402 | 386 | 391 | 5,636,000 |
| 2013/02/12 | 375 | 402 | 375 | 393 | 13,505,000 |
| 2013/02/08 | 357 | 363 | 353 | 356 | 5,056,000 |
| 2013/02/07 | 363 | 373 | 358 | 364 | 5,634,000 |
| 2013/02/06 | 370 | 370 | 353 | 360 | 5,386,000 |
| 2013/02/05 | 352 | 368 | 351 | 363 | 6,777,000 |
| 2013/02/04 | 354 | 356 | 349 | 354 | 2,985,000 |
| 2013/02/01 | 356 | 358 | 348 | 351 | 4,399,000 |
| 2013/01/31 | 356 | 360 | 352 | 358 | 3,510,000 |
| 2013/01/30 | 351 | 357 | 350 | 357 | 3,849,000 |
| 2013/01/29 | 350 | 354 | 347 | 348 | 2,897,000 |
| 2013/01/28 | 361 | 362 | 350 | 352 | 2,836,000 |
| 2013/01/25 | 365 | 365 | 353 | 356 | 2,941,000 |
| 2013/01/24 | 347 | 360 | 347 | 357 | 2,973,000 |
| 2013/01/23 | 350 | 352 | 344 | 347 | 2,983,000 |
| 2013/01/22 | 362 | 362 | 349 | 355 | 3,916,000 |
| 2013/01/21 | 368 | 369 | 359 | 359 | 3,179,000 |
| 2013/01/18 | 366 | 374 | 361 | 364 | 4,591,000 |
| 2013/01/17 | 359 | 363 | 349 | 358 | 4,394,000 |
| 2013/01/16 | 367 | 367 | 358 | 360 | 2,694,000 |
| 2013/01/15 | 373 | 374 | 364 | 366 | 2,843,000 |
| 2013/01/11 | 375 | 376 | 363 | 366 | 3,387,000 |
| 2013/01/10 | 370 | 372 | 366 | 367 | 1,531,000 |
| 2013/01/09 | 350 | 368 | 350 | 365 | 3,082,000 |
| 2013/01/08 | 362 | 364 | 353 | 354 | 3,133,000 |
| 2013/01/07 | 380 | 381 | 363 | 365 | 2,496,000 |
| 2013/01/04 | 381 | 383 | 373 | 375 | 2,560,000 |