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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,290 | 3,350 | 3,275 | 3,330 | 674,200 |
| 2016/12/29 | 3,325 | 3,355 | 3,275 | 3,295 | 1,083,600 |
| 2016/12/28 | 3,340 | 3,380 | 3,310 | 3,355 | 940,700 |
| 2016/12/27 | 3,260 | 3,305 | 3,240 | 3,275 | 551,700 |
| 2016/12/26 | 3,340 | 3,360 | 3,295 | 3,300 | 698,100 |
| 2016/12/22 | 3,260 | 3,285 | 3,230 | 3,270 | 809,800 |
| 2016/12/21 | 3,245 | 3,305 | 3,240 | 3,260 | 1,202,200 |
| 2016/12/20 | 3,220 | 3,235 | 3,185 | 3,220 | 508,900 |
| 2016/12/19 | 3,205 | 3,210 | 3,165 | 3,205 | 459,200 |
| 2016/12/16 | 3,180 | 3,225 | 3,170 | 3,215 | 810,200 |
| 2016/12/15 | 3,190 | 3,200 | 3,145 | 3,155 | 628,000 |
| 2016/12/14 | 3,185 | 3,195 | 3,160 | 3,180 | 550,700 |
| 2016/12/13 | 3,200 | 3,210 | 3,140 | 3,175 | 509,000 |
| 2016/12/12 | 3,210 | 3,230 | 3,175 | 3,195 | 1,008,800 |
| 2016/12/09 | 3,100 | 3,215 | 3,100 | 3,175 | 1,325,900 |
| 2016/12/08 | 3,115 | 3,175 | 3,095 | 3,170 | 1,039,600 |
| 2016/12/07 | 3,085 | 3,100 | 3,050 | 3,085 | 752,400 |
| 2016/12/06 | 3,110 | 3,125 | 3,080 | 3,085 | 851,800 |
| 2016/12/05 | 3,070 | 3,095 | 3,040 | 3,090 | 712,000 |
| 2016/12/02 | 3,105 | 3,175 | 3,075 | 3,080 | 1,301,200 |
| 2016/12/01 | 3,035 | 3,095 | 3,025 | 3,070 | 1,280,900 |
| 2016/11/30 | 2,990 | 2,990 | 2,933 | 2,974 | 1,317,900 |
| 2016/11/29 | 3,025 | 3,030 | 2,996 | 3,000 | 894,100 |
| 2016/11/28 | 3,060 | 3,065 | 3,020 | 3,055 | 800,500 |
| 2016/11/25 | 3,105 | 3,145 | 3,075 | 3,095 | 799,900 |
| 2016/11/24 | 3,085 | 3,115 | 3,045 | 3,090 | 638,600 |
| 2016/11/22 | 3,095 | 3,095 | 3,035 | 3,060 | 752,700 |
| 2016/11/21 | 3,125 | 3,135 | 3,045 | 3,050 | 577,200 |
| 2016/11/18 | 3,060 | 3,090 | 3,025 | 3,070 | 1,000,600 |
| 2016/11/17 | 3,055 | 3,070 | 2,999 | 3,025 | 904,500 |
| 2016/11/16 | 2,990 | 3,040 | 2,963 | 3,010 | 1,279,500 |
| 2016/11/15 | 3,000 | 3,015 | 2,934 | 2,942 | 1,670,200 |
| 2016/11/14 | 3,080 | 3,130 | 3,000 | 3,010 | 1,661,400 |
| 2016/11/11 | 2,840 | 3,035 | 2,834 | 2,938 | 1,983,900 |
| 2016/11/10 | 3,125 | 3,125 | 3,020 | 3,060 | 999,900 |
| 2016/11/09 | 3,040 | 3,075 | 2,806 | 2,868 | 1,709,400 |
| 2016/11/08 | 3,050 | 3,070 | 2,978 | 2,985 | 929,100 |
| 2016/11/07 | 3,055 | 3,090 | 3,040 | 3,050 | 650,700 |
| 2016/11/04 | 3,010 | 3,045 | 2,998 | 3,015 | 631,800 |
| 2016/11/02 | 3,050 | 3,080 | 3,015 | 3,050 | 983,200 |
| 2016/11/01 | 3,090 | 3,145 | 3,090 | 3,130 | 1,047,200 |
| 2016/10/31 | 3,095 | 3,150 | 3,090 | 3,120 | 1,144,800 |
| 2016/10/28 | 3,140 | 3,160 | 3,095 | 3,110 | 1,064,300 |
| 2016/10/27 | 3,140 | 3,150 | 3,120 | 3,130 | 621,300 |
| 2016/10/26 | 3,150 | 3,175 | 3,120 | 3,135 | 1,124,800 |
| 2016/10/25 | 3,200 | 3,230 | 3,180 | 3,195 | 917,200 |
| 2016/10/24 | 3,180 | 3,190 | 3,130 | 3,190 | 576,400 |
| 2016/10/21 | 3,170 | 3,215 | 3,130 | 3,190 | 984,000 |
| 2016/10/20 | 3,180 | 3,185 | 3,130 | 3,175 | 807,500 |
| 2016/10/19 | 3,175 | 3,185 | 3,150 | 3,160 | 531,900 |
| 2016/10/18 | 3,150 | 3,200 | 3,130 | 3,180 | 675,900 |
| 2016/10/17 | 3,100 | 3,135 | 3,085 | 3,125 | 519,000 |
| 2016/10/14 | 3,120 | 3,120 | 3,035 | 3,100 | 1,086,500 |
| 2016/10/13 | 3,140 | 3,160 | 3,115 | 3,140 | 698,700 |
| 2016/10/12 | 3,175 | 3,175 | 3,105 | 3,120 | 817,900 |
| 2016/10/11 | 3,135 | 3,245 | 3,135 | 3,195 | 997,600 |
| 2016/10/07 | 3,140 | 3,155 | 3,120 | 3,145 | 538,300 |
| 2016/10/06 | 3,095 | 3,150 | 3,075 | 3,135 | 776,100 |
| 2016/10/05 | 3,090 | 3,095 | 3,050 | 3,085 | 649,700 |
| 2016/10/04 | 3,015 | 3,125 | 3,015 | 3,090 | 1,553,800 |
| 2016/10/03 | 2,985 | 2,995 | 2,923 | 2,972 | 926,100 |
| 2016/09/30 | 2,947 | 2,997 | 2,928 | 2,973 | 872,100 |
| 2016/09/29 | 2,920 | 3,025 | 2,902 | 3,015 | 1,048,500 |
| 2016/09/28 | 2,920 | 2,920 | 2,861 | 2,871 | 591,100 |
| 2016/09/28 | 1 -> 0.20 分割 | ||||
| 2016/09/27 | 571 | 582 | 565 | 582 | 2,717,000 |
| 2016/09/26 | 578 | 584 | 574 | 577 | 2,779,000 |
| 2016/09/23 | 580 | 584 | 576 | 578 | 2,200,000 |
| 2016/09/21 | 555 | 581 | 554 | 580 | 4,518,000 |
| 2016/09/20 | 549 | 555 | 540 | 554 | 3,868,000 |
| 2016/09/16 | 563 | 563 | 558 | 559 | 1,491,000 |
| 2016/09/15 | 557 | 561 | 552 | 557 | 2,210,000 |
| 2016/09/14 | 564 | 572 | 562 | 564 | 1,858,000 |
| 2016/09/13 | 567 | 571 | 561 | 567 | 2,437,000 |
| 2016/09/12 | 566 | 566 | 554 | 557 | 2,908,000 |
| 2016/09/09 | 578 | 581 | 570 | 572 | 3,868,000 |
| 2016/09/08 | 569 | 577 | 566 | 568 | 2,990,000 |
| 2016/09/07 | 562 | 574 | 561 | 572 | 2,584,000 |
| 2016/09/06 | 566 | 577 | 566 | 571 | 2,860,000 |
| 2016/09/05 | 569 | 577 | 568 | 570 | 4,381,000 |
| 2016/09/02 | 540 | 556 | 538 | 554 | 4,640,000 |
| 2016/09/01 | 526 | 534 | 523 | 533 | 2,749,000 |
| 2016/08/31 | 524 | 534 | 523 | 532 | 1,991,000 |
| 2016/08/30 | 533 | 534 | 522 | 525 | 2,042,000 |
| 2016/08/29 | 535 | 537 | 532 | 536 | 1,699,000 |
| 2016/08/26 | 523 | 524 | 515 | 519 | 2,407,000 |
| 2016/08/25 | 524 | 527 | 518 | 523 | 2,937,000 |
| 2016/08/24 | 522 | 534 | 522 | 532 | 2,631,000 |
| 2016/08/23 | 531 | 531 | 516 | 520 | 2,880,000 |
| 2016/08/22 | 537 | 541 | 534 | 536 | 1,742,000 |
| 2016/08/19 | 535 | 540 | 531 | 535 | 2,272,000 |
| 2016/08/18 | 533 | 533 | 526 | 527 | 2,870,000 |
| 2016/08/17 | 547 | 550 | 536 | 540 | 3,637,000 |
| 2016/08/16 | 559 | 565 | 551 | 551 | 2,838,000 |
| 2016/08/15 | 562 | 562 | 555 | 556 | 2,572,000 |
| 2016/08/12 | 565 | 567 | 559 | 562 | 2,029,000 |
| 2016/08/10 | 556 | 565 | 555 | 560 | 2,686,000 |
| 2016/08/09 | 540 | 557 | 538 | 556 | 3,276,000 |
| 2016/08/08 | 526 | 538 | 522 | 536 | 3,931,000 |
| 2016/08/05 | 550 | 558 | 515 | 517 | 6,185,000 |
| 2016/08/04 | 534 | 539 | 529 | 536 | 2,742,000 |
| 2016/08/03 | 528 | 537 | 528 | 531 | 3,269,000 |
| 2016/08/02 | 545 | 553 | 542 | 543 | 2,084,000 |
| 2016/08/01 | 554 | 559 | 546 | 552 | 2,862,000 |
| 2016/07/29 | 563 | 568 | 552 | 562 | 3,941,000 |
| 2016/07/28 | 557 | 567 | 554 | 565 | 2,439,000 |
| 2016/07/27 | 566 | 571 | 557 | 561 | 3,519,000 |
| 2016/07/26 | 564 | 566 | 557 | 562 | 2,456,000 |
| 2016/07/25 | 574 | 574 | 567 | 568 | 2,333,000 |
| 2016/07/22 | 567 | 575 | 567 | 572 | 1,748,000 |
| 2016/07/21 | 578 | 582 | 576 | 580 | 2,618,000 |
| 2016/07/20 | 577 | 577 | 565 | 574 | 2,374,000 |
| 2016/07/19 | 580 | 580 | 571 | 577 | 2,913,000 |
| 2016/07/15 | 576 | 584 | 572 | 578 | 3,516,000 |
| 2016/07/14 | 568 | 575 | 560 | 574 | 4,280,000 |
| 2016/07/13 | 577 | 578 | 567 | 570 | 3,440,000 |
| 2016/07/12 | 578 | 582 | 566 | 567 | 5,157,000 |
| 2016/07/11 | 572 | 580 | 569 | 571 | 3,177,000 |
| 2016/07/08 | 558 | 567 | 557 | 559 | 4,643,000 |
| 2016/07/07 | 554 | 568 | 553 | 564 | 4,312,000 |
| 2016/07/06 | 540 | 553 | 537 | 552 | 4,952,000 |
| 2016/07/05 | 549 | 555 | 544 | 544 | 3,031,000 |
| 2016/07/04 | 550 | 560 | 548 | 558 | 2,057,000 |
| 2016/07/01 | 559 | 568 | 559 | 563 | 2,386,000 |
| 2016/06/30 | 556 | 565 | 556 | 561 | 4,187,000 |
| 2016/06/29 | 549 | 554 | 540 | 550 | 4,479,000 |
| 2016/06/28 | 541 | 546 | 525 | 540 | 4,213,000 |
| 2016/06/27 | 551 | 558 | 539 | 550 | 4,235,000 |
| 2016/06/24 | 589 | 593 | 543 | 545 | 5,601,000 |
| 2016/06/23 | 570 | 584 | 564 | 583 | 3,520,000 |
| 2016/06/22 | 567 | 571 | 557 | 567 | 3,171,000 |
| 2016/06/21 | 554 | 569 | 553 | 566 | 4,545,000 |
| 2016/06/20 | 546 | 565 | 545 | 558 | 6,061,000 |
| 2016/06/17 | 522 | 539 | 519 | 526 | 6,953,000 |
| 2016/06/16 | 527 | 534 | 513 | 514 | 4,759,000 |
| 2016/06/15 | 530 | 540 | 528 | 537 | 3,355,000 |
| 2016/06/14 | 540 | 542 | 525 | 530 | 2,755,000 |
| 2016/06/13 | 543 | 543 | 530 | 530 | 1,674,000 |
| 2016/06/10 | 555 | 555 | 548 | 551 | 3,519,000 |
| 2016/06/09 | 563 | 566 | 548 | 551 | 3,171,000 |
| 2016/06/08 | 570 | 570 | 561 | 568 | 2,480,000 |
| 2016/06/07 | 557 | 569 | 557 | 567 | 4,724,000 |
| 2016/06/06 | 539 | 541 | 533 | 539 | 2,318,000 |
| 2016/06/03 | 539 | 540 | 530 | 538 | 2,960,000 |
| 2016/06/02 | 554 | 554 | 536 | 536 | 4,260,000 |
| 2016/06/01 | 562 | 564 | 555 | 558 | 2,321,000 |
| 2016/05/31 | 560 | 570 | 557 | 568 | 1,990,000 |
| 2016/05/30 | 560 | 562 | 555 | 560 | 1,992,000 |
| 2016/05/27 | 552 | 556 | 550 | 555 | 1,118,000 |
| 2016/05/26 | 560 | 562 | 548 | 551 | 3,630,000 |
| 2016/05/25 | 566 | 567 | 552 | 554 | 3,594,000 |
| 2016/05/24 | 560 | 564 | 554 | 560 | 3,495,000 |
| 2016/05/23 | 556 | 562 | 545 | 559 | 2,991,000 |
| 2016/05/20 | 552 | 566 | 551 | 564 | 3,219,000 |
| 2016/05/19 | 562 | 564 | 547 | 552 | 2,736,000 |
| 2016/05/18 | 539 | 560 | 538 | 557 | 4,640,000 |
| 2016/05/17 | 540 | 547 | 532 | 547 | 2,273,000 |
| 2016/05/16 | 528 | 541 | 526 | 536 | 2,346,000 |
| 2016/05/13 | 543 | 543 | 524 | 532 | 5,279,000 |
| 2016/05/12 | 540 | 551 | 527 | 549 | 6,595,000 |
| 2016/05/11 | 490 | 503 | 489 | 496 | 2,438,000 |
| 2016/05/10 | 482 | 492 | 476 | 490 | 2,225,000 |
| 2016/05/09 | 482 | 485 | 478 | 480 | 2,382,000 |
| 2016/05/06 | 482 | 487 | 473 | 479 | 3,229,000 |
| 2016/05/02 | 491 | 493 | 479 | 483 | 2,769,000 |
| 2016/04/28 | 527 | 530 | 504 | 505 | 2,671,000 |
| 2016/04/27 | 524 | 530 | 524 | 528 | 2,141,000 |
| 2016/04/26 | 527 | 528 | 518 | 523 | 1,721,000 |
| 2016/04/25 | 531 | 535 | 521 | 527 | 3,323,000 |
| 2016/04/22 | 521 | 531 | 518 | 530 | 3,857,000 |
| 2016/04/21 | 532 | 534 | 522 | 533 | 2,277,000 |
| 2016/04/20 | 523 | 531 | 522 | 523 | 2,154,000 |
| 2016/04/19 | 523 | 527 | 516 | 523 | 2,069,000 |
| 2016/04/18 | 498 | 511 | 498 | 506 | 2,496,000 |
| 2016/04/15 | 521 | 527 | 515 | 517 | 2,935,000 |
| 2016/04/14 | 513 | 527 | 512 | 525 | 3,522,000 |
| 2016/04/13 | 496 | 507 | 494 | 505 | 4,288,000 |
| 2016/04/12 | 481 | 494 | 479 | 492 | 2,846,000 |
| 2016/04/11 | 478 | 484 | 466 | 482 | 3,687,000 |
| 2016/04/08 | 458 | 480 | 454 | 473 | 5,534,000 |
| 2016/04/07 | 453 | 466 | 447 | 464 | 4,068,000 |
| 2016/04/06 | 458 | 461 | 450 | 458 | 3,564,000 |
| 2016/04/05 | 455 | 461 | 448 | 450 | 2,516,000 |
| 2016/04/04 | 456 | 467 | 452 | 459 | 2,507,000 |
| 2016/04/01 | 470 | 470 | 455 | 456 | 3,450,000 |
| 2016/03/31 | 472 | 478 | 469 | 470 | 2,755,000 |
| 2016/03/30 | 477 | 479 | 469 | 470 | 3,495,000 |
| 2016/03/29 | 482 | 489 | 482 | 485 | 1,875,000 |
| 2016/03/28 | 483 | 489 | 480 | 486 | 2,899,000 |
| 2016/03/25 | 480 | 480 | 471 | 473 | 4,830,000 |
| 2016/03/24 | 487 | 493 | 476 | 478 | 3,485,000 |
| 2016/03/23 | 497 | 500 | 490 | 495 | 2,341,000 |
| 2016/03/22 | 496 | 505 | 493 | 499 | 3,951,000 |
| 2016/03/18 | 486 | 495 | 484 | 492 | 3,510,000 |
| 2016/03/17 | 491 | 496 | 481 | 485 | 3,319,000 |
| 2016/03/16 | 493 | 494 | 485 | 487 | 3,298,000 |
| 2016/03/15 | 502 | 507 | 497 | 503 | 2,421,000 |
| 2016/03/14 | 498 | 505 | 493 | 503 | 4,212,000 |
| 2016/03/11 | 490 | 502 | 486 | 500 | 6,667,000 |
| 2016/03/10 | 481 | 496 | 481 | 493 | 6,313,000 |
| 2016/03/09 | 482 | 483 | 475 | 480 | 4,963,000 |
| 2016/03/08 | 506 | 508 | 486 | 486 | 8,831,000 |
| 2016/03/07 | 507 | 515 | 499 | 506 | 8,903,000 |
| 2016/03/04 | 476 | 480 | 472 | 478 | 4,791,000 |
| 2016/03/03 | 452 | 460 | 451 | 460 | 2,796,000 |
| 2016/03/02 | 445 | 459 | 445 | 455 | 4,600,000 |
| 2016/03/01 | 434 | 439 | 425 | 437 | 5,175,000 |
| 2016/02/29 | 443 | 447 | 435 | 435 | 3,997,000 |
| 2016/02/26 | 434 | 444 | 434 | 436 | 4,724,000 |
| 2016/02/25 | 423 | 430 | 423 | 428 | 3,102,000 |
| 2016/02/24 | 433 | 436 | 418 | 421 | 6,768,000 |
| 2016/02/23 | 434 | 443 | 426 | 430 | 6,167,000 |
| 2016/02/22 | 427 | 432 | 422 | 426 | 3,756,000 |
| 2016/02/19 | 432 | 433 | 419 | 428 | 5,511,000 |
| 2016/02/18 | 440 | 442 | 431 | 434 | 6,728,000 |
| 2016/02/17 | 437 | 449 | 430 | 435 | 6,137,000 |
| 2016/02/16 | 445 | 452 | 440 | 441 | 12,114,000 |
| 2016/02/15 | 434 | 455 | 430 | 452 | 7,970,000 |
| 2016/02/12 | 427 | 434 | 422 | 425 | 13,186,000 |
| 2016/02/10 | 449 | 453 | 429 | 438 | 20,167,000 |
| 2016/02/09 | 482 | 486 | 464 | 471 | 6,359,000 |
| 2016/02/08 | 494 | 508 | 486 | 503 | 6,629,000 |
| 2016/02/05 | 496 | 505 | 492 | 504 | 4,829,000 |
| 2016/02/04 | 500 | 512 | 498 | 505 | 3,710,000 |
| 2016/02/03 | 518 | 518 | 505 | 510 | 4,370,000 |
| 2016/02/02 | 536 | 540 | 526 | 527 | 2,806,000 |
| 2016/02/01 | 531 | 539 | 524 | 536 | 3,479,000 |
| 2016/01/29 | 510 | 530 | 504 | 527 | 4,996,000 |
| 2016/01/28 | 514 | 515 | 505 | 510 | 3,697,000 |
| 2016/01/27 | 511 | 519 | 509 | 514 | 3,214,000 |
| 2016/01/26 | 504 | 504 | 493 | 496 | 2,721,000 |
| 2016/01/25 | 515 | 518 | 508 | 513 | 3,024,000 |
| 2016/01/22 | 497 | 512 | 493 | 509 | 4,792,000 |
| 2016/01/21 | 497 | 506 | 477 | 478 | 6,685,000 |
| 2016/01/20 | 519 | 520 | 500 | 502 | 4,101,000 |
| 2016/01/19 | 518 | 526 | 513 | 522 | 3,536,000 |
| 2016/01/18 | 512 | 520 | 509 | 519 | 3,506,000 |
| 2016/01/15 | 529 | 534 | 517 | 520 | 3,435,000 |
| 2016/01/14 | 522 | 526 | 517 | 524 | 4,699,000 |
| 2016/01/13 | 531 | 543 | 530 | 539 | 4,093,000 |
| 2016/01/12 | 539 | 550 | 532 | 535 | 4,793,000 |
| 2016/01/08 | 535 | 555 | 535 | 546 | 2,734,000 |
| 2016/01/07 | 551 | 556 | 542 | 544 | 3,237,000 |
| 2016/01/06 | 566 | 571 | 552 | 558 | 1,706,000 |
| 2016/01/05 | 559 | 573 | 559 | 565 | 2,665,000 |
| 2016/01/04 | 574 | 579 | 563 | 566 | 3,059,000 |