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 |
---|---|---|---|---|---|
2014/12/30 | 499 | 501 | 496 | 497 | 2,207,000 |
2014/12/29 | 500 | 505 | 495 | 498 | 3,206,000 |
2014/12/26 | 490 | 501 | 490 | 499 | 2,446,000 |
2014/12/25 | 499 | 501 | 489 | 493 | 3,653,000 |
2014/12/24 | 503 | 505 | 500 | 500 | 3,649,000 |
2014/12/22 | 503 | 505 | 500 | 505 | 3,008,000 |
2014/12/19 | 505 | 509 | 502 | 508 | 5,598,000 |
2014/12/18 | 501 | 504 | 497 | 499 | 5,243,000 |
2014/12/17 | 479 | 490 | 477 | 488 | 4,179,000 |
2014/12/16 | 491 | 492 | 478 | 483 | 6,688,000 |
2014/12/15 | 501 | 505 | 493 | 497 | 7,027,000 |
2014/12/12 | 515 | 519 | 514 | 514 | 6,212,000 |
2014/12/11 | 504 | 515 | 504 | 512 | 4,070,000 |
2014/12/10 | 510 | 516 | 504 | 514 | 5,482,000 |
2014/12/09 | 519 | 520 | 509 | 510 | 5,804,000 |
2014/12/08 | 531 | 532 | 523 | 526 | 3,735,000 |
2014/12/05 | 531 | 533 | 526 | 530 | 4,184,000 |
2014/12/04 | 535 | 537 | 525 | 530 | 5,945,000 |
2014/12/03 | 517 | 539 | 517 | 535 | 11,823,000 |
2014/12/02 | 510 | 515 | 508 | 512 | 5,508,000 |
2014/12/01 | 512 | 513 | 505 | 507 | 6,938,000 |
2014/11/28 | 529 | 530 | 503 | 508 | 14,883,000 |
2014/11/27 | 539 | 539 | 528 | 531 | 4,747,000 |
2014/11/26 | 546 | 549 | 536 | 541 | 5,275,000 |
2014/11/25 | 544 | 550 | 541 | 545 | 8,964,000 |
2014/11/21 | 528 | 534 | 520 | 531 | 8,162,000 |
2014/11/20 | 520 | 526 | 518 | 521 | 7,320,000 |
2014/11/19 | 520 | 520 | 510 | 518 | 11,210,000 |
2014/11/18 | 541 | 544 | 526 | 530 | 8,287,000 |
2014/11/17 | 553 | 556 | 538 | 540 | 7,942,000 |
2014/11/14 | 555 | 556 | 548 | 553 | 6,013,000 |
2014/11/13 | 550 | 554 | 541 | 553 | 7,076,000 |
2014/11/12 | 556 | 558 | 547 | 556 | 7,899,000 |
2014/11/11 | 564 | 566 | 551 | 557 | 10,006,000 |
2014/11/10 | 578 | 581 | 566 | 571 | 7,842,000 |
2014/11/07 | 560 | 576 | 545 | 574 | 8,795,000 |
2014/11/06 | 605 | 605 | 582 | 592 | 8,241,000 |
2014/11/05 | 607 | 613 | 597 | 605 | 6,263,000 |
2014/11/04 | 625 | 625 | 604 | 608 | 9,757,000 |
2014/10/31 | 578 | 606 | 574 | 600 | 11,198,000 |
2014/10/30 | 572 | 582 | 572 | 577 | 5,437,000 |
2014/10/29 | 570 | 577 | 569 | 575 | 4,024,000 |
2014/10/28 | 574 | 575 | 562 | 567 | 2,868,000 |
2014/10/27 | 572 | 574 | 565 | 571 | 3,195,000 |
2014/10/24 | 569 | 570 | 561 | 567 | 4,347,000 |
2014/10/23 | 562 | 563 | 552 | 554 | 5,934,000 |
2014/10/22 | 562 | 571 | 561 | 570 | 4,859,000 |
2014/10/21 | 565 | 568 | 544 | 546 | 5,671,000 |
2014/10/20 | 554 | 565 | 553 | 565 | 6,122,000 |
2014/10/17 | 554 | 557 | 540 | 541 | 5,508,000 |
2014/10/16 | 557 | 559 | 548 | 552 | 6,250,000 |
2014/10/15 | 581 | 581 | 565 | 575 | 7,874,000 |
2014/10/14 | 581 | 589 | 577 | 580 | 8,066,000 |
2014/10/10 | 601 | 604 | 591 | 598 | 5,688,000 |
2014/10/09 | 623 | 631 | 609 | 611 | 4,094,000 |
2014/10/08 | 620 | 623 | 615 | 621 | 5,054,000 |
2014/10/07 | 644 | 646 | 634 | 638 | 2,586,000 |
2014/10/06 | 649 | 655 | 644 | 648 | 3,551,000 |
2014/10/03 | 628 | 634 | 625 | 633 | 3,356,000 |
2014/10/02 | 635 | 641 | 628 | 631 | 3,954,000 |
2014/10/01 | 656 | 659 | 644 | 646 | 4,283,000 |
2014/09/30 | 661 | 665 | 650 | 657 | 6,826,000 |
2014/09/29 | 685 | 687 | 671 | 675 | 2,648,000 |
2014/09/26 | 665 | 678 | 662 | 676 | 3,272,000 |
2014/09/25 | 668 | 680 | 668 | 677 | 3,527,000 |
2014/09/24 | 658 | 667 | 655 | 666 | 3,076,000 |
2014/09/22 | 661 | 666 | 656 | 662 | 3,331,000 |
2014/09/19 | 657 | 667 | 656 | 662 | 5,642,000 |
2014/09/18 | 644 | 667 | 641 | 655 | 10,233,000 |
2014/09/17 | 648 | 648 | 632 | 634 | 4,258,000 |
2014/09/16 | 636 | 646 | 635 | 642 | 5,754,000 |
2014/09/12 | 627 | 634 | 625 | 633 | 6,030,000 |
2014/09/11 | 632 | 635 | 621 | 623 | 4,834,000 |
2014/09/10 | 623 | 627 | 619 | 626 | 2,438,000 |
2014/09/09 | 637 | 638 | 625 | 627 | 3,131,000 |
2014/09/08 | 634 | 638 | 621 | 633 | 5,815,000 |
2014/09/05 | 633 | 634 | 617 | 622 | 6,204,000 |
2014/09/04 | 628 | 629 | 608 | 611 | 4,163,000 |
2014/09/03 | 630 | 632 | 622 | 624 | 6,385,000 |
2014/09/02 | 592 | 616 | 590 | 614 | 7,498,000 |
2014/09/01 | 592 | 594 | 589 | 590 | 1,927,000 |
2014/08/29 | 584 | 588 | 581 | 587 | 2,386,000 |
2014/08/28 | 594 | 594 | 588 | 589 | 1,674,000 |
2014/08/27 | 593 | 596 | 592 | 596 | 1,445,000 |
2014/08/26 | 593 | 593 | 590 | 591 | 1,848,000 |
2014/08/25 | 599 | 600 | 593 | 596 | 3,536,000 |
2014/08/22 | 605 | 605 | 593 | 597 | 2,341,000 |
2014/08/21 | 608 | 610 | 600 | 602 | 2,947,000 |
2014/08/20 | 609 | 609 | 601 | 603 | 1,481,000 |
2014/08/19 | 603 | 611 | 602 | 604 | 2,454,000 |
2014/08/18 | 599 | 603 | 597 | 602 | 2,661,000 |
2014/08/15 | 597 | 598 | 592 | 594 | 1,684,000 |
2014/08/14 | 594 | 602 | 585 | 599 | 4,825,000 |
2014/08/13 | 591 | 591 | 581 | 587 | 6,211,000 |
2014/08/12 | 608 | 609 | 585 | 595 | 6,243,000 |
2014/08/11 | 615 | 627 | 611 | 618 | 3,813,000 |
2014/08/08 | 612 | 617 | 600 | 605 | 4,257,000 |
2014/08/07 | 616 | 621 | 611 | 615 | 3,206,000 |
2014/08/06 | 625 | 628 | 611 | 616 | 3,522,000 |
2014/08/05 | 638 | 640 | 624 | 625 | 2,414,000 |
2014/08/04 | 634 | 641 | 632 | 635 | 2,164,000 |
2014/08/01 | 639 | 646 | 634 | 636 | 2,294,000 |
2014/07/31 | 649 | 653 | 646 | 649 | 2,742,000 |
2014/07/30 | 648 | 649 | 642 | 644 | 1,413,000 |
2014/07/29 | 641 | 649 | 640 | 648 | 1,528,000 |
2014/07/28 | 640 | 644 | 637 | 640 | 1,736,000 |
2014/07/25 | 644 | 645 | 637 | 644 | 1,903,000 |
2014/07/24 | 654 | 654 | 642 | 644 | 1,641,000 |
2014/07/23 | 650 | 655 | 647 | 650 | 2,059,000 |
2014/07/22 | 646 | 649 | 641 | 643 | 2,588,000 |
2014/07/18 | 626 | 634 | 624 | 634 | 1,920,000 |
2014/07/17 | 647 | 648 | 637 | 640 | 1,707,000 |
2014/07/16 | 644 | 651 | 643 | 644 | 1,322,000 |
2014/07/15 | 646 | 653 | 646 | 648 | 1,433,000 |
2014/07/14 | 639 | 646 | 636 | 645 | 1,098,000 |
2014/07/11 | 639 | 643 | 634 | 639 | 2,072,000 |
2014/07/10 | 659 | 664 | 647 | 649 | 1,943,000 |
2014/07/09 | 648 | 656 | 647 | 654 | 1,915,000 |
2014/07/08 | 654 | 663 | 645 | 658 | 2,706,000 |
2014/07/07 | 672 | 672 | 658 | 659 | 1,933,000 |
2014/07/04 | 668 | 680 | 667 | 672 | 3,652,000 |
2014/07/03 | 663 | 665 | 659 | 663 | 2,719,000 |
2014/07/02 | 659 | 664 | 655 | 662 | 3,433,000 |
2014/07/01 | 642 | 657 | 640 | 653 | 3,638,000 |
2014/06/30 | 636 | 641 | 633 | 640 | 2,432,000 |
2014/06/27 | 653 | 655 | 628 | 632 | 3,307,000 |
2014/06/26 | 643 | 647 | 627 | 643 | 3,866,000 |
2014/06/25 | 635 | 639 | 634 | 635 | 2,546,000 |
2014/06/24 | 629 | 636 | 624 | 634 | 2,684,000 |
2014/06/23 | 632 | 635 | 628 | 629 | 2,373,000 |
2014/06/20 | 637 | 637 | 624 | 627 | 3,222,000 |
2014/06/19 | 626 | 635 | 622 | 634 | 2,847,000 |
2014/06/18 | 617 | 629 | 616 | 626 | 3,140,000 |
2014/06/17 | 623 | 624 | 613 | 617 | 3,911,000 |
2014/06/16 | 632 | 638 | 621 | 628 | 4,270,000 |
2014/06/13 | 627 | 637 | 626 | 635 | 5,670,000 |
2014/06/12 | 638 | 648 | 636 | 644 | 2,105,000 |
2014/06/11 | 636 | 644 | 631 | 643 | 2,346,000 |
2014/06/10 | 650 | 652 | 637 | 639 | 1,664,000 |
2014/06/09 | 660 | 661 | 648 | 649 | 1,202,000 |
2014/06/06 | 644 | 658 | 643 | 653 | 2,580,000 |
2014/06/05 | 648 | 651 | 642 | 646 | 2,781,000 |
2014/06/04 | 650 | 650 | 642 | 645 | 1,534,000 |
2014/06/03 | 650 | 650 | 643 | 648 | 2,891,000 |
2014/06/02 | 618 | 640 | 617 | 636 | 3,435,000 |
2014/05/30 | 634 | 637 | 613 | 616 | 4,350,000 |
2014/05/29 | 628 | 635 | 623 | 633 | 2,194,000 |
2014/05/28 | 637 | 637 | 626 | 629 | 2,026,000 |
2014/05/27 | 627 | 639 | 625 | 632 | 2,177,000 |
2014/05/26 | 627 | 630 | 619 | 624 | 1,803,000 |
2014/05/23 | 615 | 621 | 609 | 617 | 2,340,000 |
2014/05/22 | 604 | 616 | 601 | 613 | 2,756,000 |
2014/05/21 | 594 | 598 | 589 | 594 | 2,893,000 |
2014/05/20 | 618 | 619 | 594 | 600 | 3,738,000 |
2014/05/19 | 625 | 630 | 610 | 612 | 3,034,000 |
2014/05/16 | 629 | 634 | 620 | 628 | 3,722,000 |
2014/05/15 | 634 | 642 | 631 | 637 | 2,484,000 |
2014/05/14 | 639 | 643 | 635 | 639 | 2,890,000 |
2014/05/13 | 640 | 647 | 631 | 632 | 2,807,000 |
2014/05/12 | 640 | 651 | 631 | 634 | 4,574,000 |
2014/05/09 | 630 | 656 | 626 | 644 | 11,083,000 |
2014/05/08 | 603 | 605 | 594 | 599 | 2,951,000 |
2014/05/07 | 620 | 620 | 601 | 602 | 3,926,000 |
2014/05/02 | 630 | 638 | 626 | 630 | 3,051,000 |
2014/05/01 | 616 | 629 | 614 | 629 | 3,102,000 |
2014/04/30 | 618 | 618 | 606 | 607 | 3,269,000 |
2014/04/28 | 614 | 619 | 608 | 618 | 2,826,000 |
2014/04/25 | 616 | 626 | 614 | 622 | 3,316,000 |
2014/04/24 | 611 | 621 | 607 | 615 | 3,914,000 |
2014/04/23 | 601 | 614 | 599 | 612 | 2,812,000 |
2014/04/22 | 600 | 605 | 596 | 596 | 3,537,000 |
2014/04/21 | 599 | 604 | 593 | 596 | 2,389,000 |
2014/04/18 | 600 | 604 | 593 | 598 | 2,086,000 |
2014/04/17 | 601 | 604 | 590 | 594 | 3,530,000 |
2014/04/16 | 589 | 608 | 588 | 606 | 4,364,000 |
2014/04/15 | 590 | 593 | 578 | 579 | 2,561,000 |
2014/04/14 | 577 | 587 | 573 | 582 | 3,200,000 |
2014/04/11 | 579 | 588 | 576 | 579 | 6,310,000 |
2014/04/10 | 620 | 620 | 599 | 602 | 3,762,000 |
2014/04/09 | 614 | 617 | 602 | 605 | 4,691,000 |
2014/04/08 | 635 | 639 | 627 | 627 | 2,488,000 |
2014/04/07 | 650 | 657 | 645 | 646 | 2,103,000 |
2014/04/04 | 651 | 658 | 650 | 658 | 1,345,000 |
2014/04/03 | 661 | 665 | 655 | 656 | 3,395,000 |
2014/04/02 | 643 | 661 | 642 | 655 | 3,500,000 |
2014/04/01 | 647 | 649 | 640 | 643 | 3,307,000 |
2014/03/31 | 642 | 648 | 635 | 647 | 3,971,000 |
2014/03/28 | 619 | 637 | 615 | 634 | 5,226,000 |
2014/03/27 | 604 | 618 | 598 | 616 | 6,481,000 |
2014/03/26 | 600 | 613 | 595 | 612 | 6,379,000 |
2014/03/25 | 606 | 607 | 591 | 599 | 7,878,000 |
2014/03/24 | 614 | 629 | 605 | 611 | 7,250,000 |
2014/03/20 | 648 | 653 | 615 | 619 | 7,418,000 |
2014/03/19 | 642 | 657 | 640 | 652 | 3,597,000 |
2014/03/18 | 646 | 653 | 640 | 640 | 3,440,000 |
2014/03/17 | 637 | 646 | 627 | 632 | 4,482,000 |
2014/03/14 | 649 | 656 | 634 | 638 | 6,767,000 |
2014/03/13 | 680 | 683 | 669 | 673 | 3,866,000 |
2014/03/12 | 691 | 695 | 682 | 683 | 3,518,000 |
2014/03/11 | 691 | 702 | 690 | 700 | 2,707,000 |
2014/03/10 | 686 | 692 | 683 | 688 | 2,067,000 |
2014/03/07 | 697 | 698 | 685 | 692 | 2,592,000 |
2014/03/06 | 688 | 695 | 684 | 694 | 2,076,000 |
2014/03/05 | 687 | 696 | 685 | 689 | 3,029,000 |
2014/03/04 | 672 | 683 | 670 | 679 | 2,333,000 |
2014/03/03 | 680 | 688 | 671 | 682 | 3,615,000 |
2014/02/28 | 700 | 705 | 678 | 688 | 3,665,000 |
2014/02/27 | 698 | 702 | 692 | 695 | 2,580,000 |
2014/02/26 | 700 | 708 | 700 | 703 | 2,261,000 |
2014/02/25 | 705 | 718 | 700 | 709 | 3,985,000 |
2014/02/24 | 698 | 704 | 682 | 694 | 3,263,000 |
2014/02/21 | 699 | 707 | 687 | 698 | 5,378,000 |
2014/02/20 | 713 | 720 | 664 | 696 | 7,473,000 |
2014/02/19 | 712 | 730 | 711 | 717 | 6,151,000 |
2014/02/18 | 695 | 712 | 691 | 705 | 4,997,000 |
2014/02/17 | 688 | 701 | 680 | 693 | 3,608,000 |
2014/02/14 | 690 | 698 | 676 | 680 | 4,377,000 |
2014/02/13 | 702 | 708 | 687 | 692 | 2,698,000 |
2014/02/12 | 703 | 714 | 697 | 706 | 6,277,000 |
2014/02/10 | 685 | 709 | 683 | 695 | 8,307,000 |
2014/02/07 | 645 | 658 | 639 | 655 | 2,884,000 |
2014/02/06 | 637 | 639 | 618 | 632 | 4,443,000 |
2014/02/05 | 616 | 631 | 613 | 625 | 4,097,000 |
2014/02/04 | 614 | 630 | 605 | 606 | 5,292,000 |
2014/02/03 | 655 | 657 | 644 | 644 | 2,593,000 |
2014/01/31 | 675 | 679 | 659 | 664 | 2,234,000 |
2014/01/30 | 674 | 677 | 660 | 665 | 3,634,000 |
2014/01/29 | 675 | 695 | 671 | 694 | 3,319,000 |
2014/01/28 | 665 | 671 | 659 | 659 | 3,138,000 |
2014/01/27 | 662 | 673 | 661 | 668 | 4,097,000 |
2014/01/24 | 685 | 688 | 673 | 678 | 3,915,000 |
2014/01/23 | 711 | 716 | 693 | 693 | 4,560,000 |
2014/01/22 | 709 | 715 | 700 | 712 | 2,620,000 |
2014/01/21 | 715 | 717 | 705 | 709 | 2,236,000 |
2014/01/20 | 714 | 719 | 705 | 714 | 3,350,000 |
2014/01/17 | 703 | 708 | 696 | 704 | 2,466,000 |
2014/01/16 | 711 | 720 | 707 | 712 | 3,358,000 |
2014/01/15 | 700 | 704 | 693 | 701 | 3,346,000 |
2014/01/14 | 694 | 695 | 680 | 686 | 3,851,000 |
2014/01/10 | 691 | 706 | 691 | 706 | 4,725,000 |
2014/01/09 | 714 | 714 | 693 | 698 | 3,401,000 |
2014/01/08 | 698 | 715 | 697 | 714 | 4,373,000 |
2014/01/07 | 672 | 692 | 671 | 684 | 4,305,000 |
2014/01/06 | 675 | 677 | 663 | 671 | 2,935,000 |