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 |
|---|---|---|---|---|---|
| 2015/12/30 | 584 | 592 | 577 | 579 | 2,390,000 |
| 2015/12/29 | 576 | 579 | 567 | 577 | 1,723,000 |
| 2015/12/28 | 563 | 582 | 563 | 577 | 2,528,000 |
| 2015/12/25 | 568 | 569 | 556 | 559 | 1,697,000 |
| 2015/12/24 | 569 | 578 | 565 | 567 | 2,901,000 |
| 2015/12/22 | 558 | 568 | 554 | 566 | 6,188,000 |
| 2015/12/21 | 564 | 565 | 557 | 562 | 5,298,000 |
| 2015/12/18 | 585 | 593 | 570 | 571 | 4,784,000 |
| 2015/12/17 | 592 | 594 | 581 | 585 | 4,193,000 |
| 2015/12/16 | 582 | 585 | 576 | 582 | 3,114,000 |
| 2015/12/15 | 579 | 583 | 570 | 570 | 3,474,000 |
| 2015/12/14 | 570 | 579 | 564 | 576 | 4,346,000 |
| 2015/12/11 | 566 | 584 | 566 | 582 | 6,633,000 |
| 2015/12/10 | 586 | 587 | 573 | 576 | 5,581,000 |
| 2015/12/09 | 587 | 598 | 586 | 591 | 5,659,000 |
| 2015/12/08 | 603 | 606 | 584 | 592 | 5,795,000 |
| 2015/12/07 | 615 | 618 | 605 | 606 | 2,445,000 |
| 2015/12/04 | 600 | 609 | 597 | 605 | 5,147,000 |
| 2015/12/03 | 615 | 618 | 600 | 606 | 3,573,000 |
| 2015/12/02 | 617 | 617 | 608 | 616 | 3,171,000 |
| 2015/12/01 | 606 | 617 | 605 | 617 | 3,693,000 |
| 2015/11/30 | 594 | 607 | 594 | 607 | 4,910,000 |
| 2015/11/27 | 598 | 602 | 591 | 597 | 3,111,000 |
| 2015/11/26 | 600 | 600 | 591 | 596 | 2,516,000 |
| 2015/11/25 | 598 | 600 | 593 | 596 | 2,692,000 |
| 2015/11/24 | 596 | 602 | 590 | 599 | 3,734,000 |
| 2015/11/20 | 591 | 591 | 583 | 590 | 3,488,000 |
| 2015/11/19 | 582 | 596 | 580 | 591 | 6,076,000 |
| 2015/11/18 | 580 | 582 | 574 | 575 | 3,001,000 |
| 2015/11/17 | 576 | 583 | 575 | 575 | 3,054,000 |
| 2015/11/16 | 560 | 570 | 560 | 566 | 3,096,000 |
| 2015/11/13 | 563 | 575 | 561 | 572 | 6,139,000 |
| 2015/11/12 | 565 | 570 | 548 | 566 | 5,639,000 |
| 2015/11/11 | 565 | 579 | 564 | 571 | 10,557,000 |
| 2015/11/10 | 529 | 535 | 523 | 534 | 3,475,000 |
| 2015/11/09 | 529 | 534 | 526 | 533 | 3,412,000 |
| 2015/11/06 | 531 | 533 | 526 | 531 | 1,578,000 |
| 2015/11/05 | 524 | 529 | 522 | 526 | 2,137,000 |
| 2015/11/04 | 527 | 533 | 523 | 525 | 2,393,000 |
| 2015/11/02 | 520 | 524 | 516 | 518 | 3,971,000 |
| 2015/10/30 | 528 | 531 | 523 | 527 | 4,432,000 |
| 2015/10/29 | 527 | 534 | 522 | 528 | 4,856,000 |
| 2015/10/28 | 522 | 524 | 515 | 520 | 2,819,000 |
| 2015/10/27 | 527 | 527 | 516 | 518 | 4,151,000 |
| 2015/10/26 | 528 | 528 | 521 | 524 | 2,592,000 |
| 2015/10/23 | 523 | 525 | 519 | 521 | 3,778,000 |
| 2015/10/22 | 501 | 515 | 501 | 509 | 2,337,000 |
| 2015/10/21 | 496 | 513 | 496 | 510 | 3,503,000 |
| 2015/10/20 | 491 | 497 | 485 | 495 | 3,690,000 |
| 2015/10/19 | 492 | 493 | 482 | 484 | 2,617,000 |
| 2015/10/16 | 488 | 496 | 488 | 491 | 3,055,000 |
| 2015/10/15 | 480 | 488 | 480 | 488 | 2,881,000 |
| 2015/10/14 | 488 | 491 | 477 | 481 | 3,777,000 |
| 2015/10/13 | 503 | 505 | 485 | 490 | 5,179,000 |
| 2015/10/09 | 495 | 510 | 495 | 507 | 3,747,000 |
| 2015/10/08 | 486 | 506 | 486 | 492 | 5,262,000 |
| 2015/10/07 | 462 | 489 | 462 | 485 | 6,893,000 |
| 2015/10/06 | 469 | 472 | 454 | 456 | 4,109,000 |
| 2015/10/05 | 449 | 469 | 449 | 462 | 3,517,000 |
| 2015/10/02 | 445 | 448 | 435 | 442 | 3,690,000 |
| 2015/10/01 | 448 | 458 | 444 | 454 | 4,013,000 |
| 2015/09/30 | 441 | 446 | 437 | 440 | 3,310,000 |
| 2015/09/29 | 444 | 444 | 430 | 434 | 6,971,000 |
| 2015/09/28 | 449 | 453 | 448 | 450 | 3,553,000 |
| 2015/09/25 | 451 | 457 | 447 | 454 | 7,070,000 |
| 2015/09/24 | 453 | 461 | 450 | 454 | 4,983,000 |
| 2015/09/18 | 463 | 464 | 454 | 461 | 3,831,000 |
| 2015/09/17 | 465 | 476 | 464 | 470 | 3,916,000 |
| 2015/09/16 | 456 | 463 | 452 | 458 | 5,454,000 |
| 2015/09/15 | 451 | 460 | 450 | 456 | 8,808,000 |
| 2015/09/14 | 481 | 482 | 471 | 475 | 2,894,000 |
| 2015/09/11 | 474 | 486 | 474 | 483 | 4,305,000 |
| 2015/09/10 | 475 | 484 | 472 | 482 | 2,587,000 |
| 2015/09/09 | 483 | 494 | 479 | 489 | 4,565,000 |
| 2015/09/08 | 463 | 483 | 463 | 469 | 4,241,000 |
| 2015/09/07 | 453 | 469 | 452 | 462 | 4,280,000 |
| 2015/09/04 | 465 | 465 | 455 | 460 | 4,341,000 |
| 2015/09/03 | 464 | 473 | 461 | 462 | 3,392,000 |
| 2015/09/02 | 470 | 472 | 456 | 459 | 8,128,000 |
| 2015/09/01 | 477 | 480 | 468 | 476 | 5,504,000 |
| 2015/08/31 | 492 | 494 | 479 | 484 | 4,501,000 |
| 2015/08/28 | 484 | 500 | 482 | 497 | 5,301,000 |
| 2015/08/27 | 485 | 487 | 470 | 473 | 5,095,000 |
| 2015/08/26 | 469 | 479 | 463 | 478 | 4,707,000 |
| 2015/08/25 | 476 | 492 | 463 | 469 | 9,140,000 |
| 2015/08/24 | 500 | 506 | 486 | 490 | 6,691,000 |
| 2015/08/21 | 507 | 515 | 505 | 507 | 4,677,000 |
| 2015/08/20 | 518 | 519 | 511 | 518 | 2,926,000 |
| 2015/08/19 | 527 | 528 | 520 | 523 | 2,277,000 |
| 2015/08/18 | 523 | 534 | 521 | 529 | 4,029,000 |
| 2015/08/17 | 533 | 533 | 520 | 523 | 2,514,000 |
| 2015/08/14 | 524 | 529 | 521 | 529 | 4,395,000 |
| 2015/08/13 | 520 | 529 | 519 | 526 | 4,642,000 |
| 2015/08/12 | 523 | 523 | 515 | 519 | 6,022,000 |
| 2015/08/11 | 516 | 521 | 513 | 520 | 6,590,000 |
| 2015/08/10 | 511 | 517 | 504 | 516 | 4,829,000 |
| 2015/08/07 | 511 | 523 | 511 | 521 | 8,660,000 |
| 2015/08/06 | 494 | 511 | 493 | 505 | 17,922,000 |
| 2015/08/05 | 543 | 550 | 536 | 542 | 3,371,000 |
| 2015/08/04 | 551 | 551 | 538 | 544 | 3,989,000 |
| 2015/08/03 | 563 | 563 | 553 | 555 | 3,101,000 |
| 2015/07/31 | 552 | 563 | 549 | 563 | 2,373,000 |
| 2015/07/30 | 548 | 563 | 545 | 555 | 4,988,000 |
| 2015/07/29 | 561 | 561 | 540 | 547 | 6,659,000 |
| 2015/07/28 | 560 | 565 | 553 | 563 | 2,995,000 |
| 2015/07/27 | 561 | 571 | 560 | 564 | 3,985,000 |
| 2015/07/24 | 559 | 571 | 552 | 562 | 6,337,000 |
| 2015/07/23 | 570 | 572 | 556 | 559 | 3,613,000 |
| 2015/07/22 | 562 | 573 | 562 | 569 | 3,529,000 |
| 2015/07/21 | 569 | 577 | 561 | 566 | 3,677,000 |
| 2015/07/17 | 565 | 566 | 557 | 561 | 3,038,000 |
| 2015/07/16 | 569 | 569 | 560 | 562 | 2,873,000 |
| 2015/07/15 | 575 | 577 | 560 | 564 | 2,664,000 |
| 2015/07/14 | 571 | 585 | 570 | 572 | 3,405,000 |
| 2015/07/13 | 560 | 566 | 558 | 561 | 1,960,000 |
| 2015/07/10 | 564 | 565 | 555 | 557 | 5,557,000 |
| 2015/07/09 | 552 | 564 | 538 | 564 | 7,757,000 |
| 2015/07/08 | 572 | 575 | 558 | 559 | 5,886,000 |
| 2015/07/07 | 577 | 582 | 572 | 574 | 3,605,000 |
| 2015/07/06 | 572 | 577 | 565 | 568 | 4,329,000 |
| 2015/07/03 | 581 | 582 | 572 | 580 | 2,917,000 |
| 2015/07/02 | 587 | 588 | 577 | 581 | 4,417,000 |
| 2015/07/01 | 590 | 595 | 577 | 581 | 4,733,000 |
| 2015/06/30 | 595 | 600 | 585 | 593 | 3,634,000 |
| 2015/06/29 | 591 | 598 | 589 | 592 | 2,749,000 |
| 2015/06/26 | 603 | 608 | 599 | 605 | 2,222,000 |
| 2015/06/25 | 608 | 609 | 600 | 602 | 2,188,000 |
| 2015/06/24 | 609 | 613 | 604 | 607 | 3,251,000 |
| 2015/06/23 | 616 | 618 | 606 | 611 | 4,320,000 |
| 2015/06/22 | 614 | 617 | 609 | 616 | 1,922,000 |
| 2015/06/19 | 596 | 618 | 587 | 618 | 8,220,000 |
| 2015/06/18 | 617 | 617 | 595 | 597 | 5,519,000 |
| 2015/06/17 | 631 | 631 | 618 | 621 | 2,544,000 |
| 2015/06/16 | 639 | 639 | 622 | 626 | 2,920,000 |
| 2015/06/15 | 628 | 634 | 624 | 631 | 2,603,000 |
| 2015/06/12 | 635 | 636 | 623 | 628 | 4,734,000 |
| 2015/06/11 | 634 | 643 | 631 | 641 | 5,524,000 |
| 2015/06/10 | 615 | 636 | 609 | 625 | 6,143,000 |
| 2015/06/09 | 621 | 624 | 612 | 613 | 3,253,000 |
| 2015/06/08 | 624 | 625 | 616 | 621 | 2,492,000 |
| 2015/06/05 | 637 | 637 | 620 | 623 | 3,767,000 |
| 2015/06/04 | 622 | 640 | 622 | 635 | 8,613,000 |
| 2015/06/03 | 609 | 614 | 604 | 608 | 3,814,000 |
| 2015/06/02 | 614 | 626 | 611 | 617 | 6,774,000 |
| 2015/06/01 | 608 | 615 | 607 | 610 | 4,746,000 |
| 2015/05/29 | 594 | 607 | 593 | 605 | 4,270,000 |
| 2015/05/28 | 601 | 603 | 591 | 594 | 2,593,000 |
| 2015/05/27 | 599 | 602 | 594 | 600 | 5,287,000 |
| 2015/05/26 | 602 | 611 | 597 | 609 | 4,198,000 |
| 2015/05/25 | 605 | 606 | 595 | 601 | 3,277,000 |
| 2015/05/22 | 586 | 601 | 583 | 597 | 8,373,000 |
| 2015/05/21 | 592 | 596 | 581 | 584 | 5,302,000 |
| 2015/05/20 | 582 | 582 | 576 | 577 | 2,586,000 |
| 2015/05/19 | 584 | 585 | 579 | 582 | 2,390,000 |
| 2015/05/18 | 574 | 582 | 573 | 581 | 3,409,000 |
| 2015/05/15 | 585 | 585 | 571 | 573 | 4,725,000 |
| 2015/05/14 | 584 | 589 | 579 | 583 | 3,278,000 |
| 2015/05/13 | 582 | 593 | 582 | 589 | 6,629,000 |
| 2015/05/12 | 575 | 590 | 570 | 588 | 17,521,000 |
| 2015/05/11 | 547 | 552 | 542 | 549 | 5,821,000 |
| 2015/05/08 | 534 | 546 | 533 | 544 | 5,719,000 |
| 2015/05/07 | 522 | 535 | 522 | 530 | 3,784,000 |
| 2015/05/01 | 534 | 539 | 523 | 529 | 3,546,000 |
| 2015/04/30 | 544 | 546 | 532 | 536 | 4,806,000 |
| 2015/04/28 | 536 | 541 | 534 | 539 | 3,982,000 |
| 2015/04/27 | 530 | 533 | 529 | 532 | 2,220,000 |
| 2015/04/24 | 528 | 534 | 525 | 530 | 5,232,000 |
| 2015/04/23 | 524 | 533 | 522 | 525 | 3,747,000 |
| 2015/04/22 | 519 | 524 | 517 | 520 | 2,679,000 |
| 2015/04/21 | 521 | 522 | 515 | 517 | 2,379,000 |
| 2015/04/20 | 523 | 528 | 517 | 522 | 2,973,000 |
| 2015/04/17 | 530 | 533 | 525 | 526 | 3,559,000 |
| 2015/04/16 | 523 | 534 | 521 | 533 | 5,770,000 |
| 2015/04/15 | 521 | 522 | 514 | 521 | 3,514,000 |
| 2015/04/14 | 519 | 521 | 517 | 520 | 1,975,000 |
| 2015/04/13 | 518 | 522 | 514 | 518 | 3,628,000 |
| 2015/04/10 | 519 | 520 | 515 | 516 | 2,964,000 |
| 2015/04/09 | 524 | 525 | 517 | 520 | 3,218,000 |
| 2015/04/08 | 518 | 520 | 513 | 518 | 3,852,000 |
| 2015/04/07 | 507 | 517 | 507 | 510 | 3,187,000 |
| 2015/04/06 | 504 | 509 | 502 | 505 | 2,262,000 |
| 2015/04/03 | 505 | 510 | 500 | 507 | 2,579,000 |
| 2015/04/02 | 514 | 515 | 498 | 503 | 5,058,000 |
| 2015/04/01 | 507 | 515 | 501 | 504 | 4,151,000 |
| 2015/03/31 | 510 | 521 | 507 | 507 | 5,833,000 |
| 2015/03/30 | 513 | 514 | 502 | 505 | 5,829,000 |
| 2015/03/27 | 525 | 531 | 513 | 518 | 4,389,000 |
| 2015/03/26 | 528 | 533 | 519 | 531 | 4,863,000 |
| 2015/03/25 | 536 | 539 | 532 | 537 | 3,729,000 |
| 2015/03/24 | 542 | 545 | 537 | 537 | 3,045,000 |
| 2015/03/23 | 542 | 545 | 539 | 545 | 2,879,000 |
| 2015/03/20 | 542 | 543 | 535 | 542 | 3,571,000 |
| 2015/03/19 | 540 | 544 | 533 | 544 | 5,608,000 |
| 2015/03/18 | 540 | 542 | 533 | 539 | 4,015,000 |
| 2015/03/17 | 548 | 548 | 543 | 543 | 4,105,000 |
| 2015/03/16 | 542 | 548 | 540 | 542 | 7,666,000 |
| 2015/03/13 | 542 | 545 | 536 | 543 | 9,949,000 |
| 2015/03/12 | 536 | 538 | 528 | 532 | 6,121,000 |
| 2015/03/11 | 520 | 535 | 518 | 532 | 10,052,000 |
| 2015/03/10 | 512 | 523 | 508 | 522 | 13,543,000 |
| 2015/03/09 | 497 | 499 | 493 | 495 | 3,065,000 |
| 2015/03/06 | 503 | 507 | 501 | 503 | 2,700,000 |
| 2015/03/05 | 503 | 506 | 499 | 502 | 2,429,000 |
| 2015/03/04 | 494 | 504 | 493 | 502 | 2,869,000 |
| 2015/03/03 | 506 | 507 | 493 | 498 | 4,160,000 |
| 2015/03/02 | 516 | 517 | 506 | 506 | 2,543,000 |
| 2015/02/27 | 512 | 519 | 506 | 510 | 6,283,000 |
| 2015/02/26 | 501 | 510 | 500 | 508 | 7,627,000 |
| 2015/02/25 | 489 | 498 | 487 | 496 | 7,671,000 |
| 2015/02/24 | 480 | 485 | 478 | 484 | 4,029,000 |
| 2015/02/23 | 478 | 483 | 476 | 479 | 4,299,000 |
| 2015/02/20 | 477 | 480 | 472 | 475 | 3,302,000 |
| 2015/02/19 | 474 | 479 | 472 | 476 | 2,689,000 |
| 2015/02/18 | 480 | 481 | 475 | 476 | 3,798,000 |
| 2015/02/17 | 475 | 481 | 470 | 476 | 5,231,000 |
| 2015/02/16 | 470 | 474 | 468 | 471 | 4,457,000 |
| 2015/02/13 | 462 | 465 | 457 | 462 | 9,334,000 |
| 2015/02/12 | 494 | 494 | 470 | 472 | 7,538,000 |
| 2015/02/10 | 485 | 495 | 469 | 487 | 13,321,000 |
| 2015/02/09 | 487 | 496 | 485 | 493 | 4,536,000 |
| 2015/02/06 | 485 | 488 | 482 | 484 | 2,939,000 |
| 2015/02/05 | 488 | 491 | 479 | 482 | 4,448,000 |
| 2015/02/04 | 477 | 497 | 477 | 494 | 9,026,000 |
| 2015/02/03 | 467 | 473 | 463 | 467 | 5,431,000 |
| 2015/02/02 | 454 | 461 | 453 | 455 | 3,261,000 |
| 2015/01/30 | 470 | 472 | 456 | 457 | 4,218,000 |
| 2015/01/29 | 465 | 470 | 463 | 466 | 2,477,000 |
| 2015/01/28 | 470 | 474 | 466 | 470 | 4,071,000 |
| 2015/01/27 | 474 | 479 | 472 | 478 | 2,744,000 |
| 2015/01/26 | 462 | 473 | 460 | 471 | 2,633,000 |
| 2015/01/23 | 471 | 473 | 466 | 469 | 3,455,000 |
| 2015/01/22 | 460 | 467 | 459 | 467 | 5,702,000 |
| 2015/01/21 | 467 | 467 | 457 | 460 | 5,906,000 |
| 2015/01/20 | 473 | 486 | 471 | 475 | 7,221,000 |
| 2015/01/19 | 454 | 469 | 453 | 468 | 5,303,000 |
| 2015/01/16 | 450 | 455 | 448 | 454 | 5,432,000 |
| 2015/01/15 | 449 | 462 | 447 | 461 | 4,492,000 |
| 2015/01/14 | 456 | 460 | 448 | 449 | 5,239,000 |
| 2015/01/13 | 459 | 460 | 454 | 459 | 5,419,000 |
| 2015/01/09 | 484 | 486 | 466 | 470 | 6,247,000 |
| 2015/01/08 | 485 | 490 | 480 | 481 | 3,272,000 |
| 2015/01/07 | 476 | 485 | 475 | 478 | 3,444,000 |
| 2015/01/06 | 482 | 485 | 477 | 479 | 4,967,000 |
| 2015/01/05 | 499 | 500 | 490 | 490 | 3,246,000 |