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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,423 | 2,489 | 2,418 | 2,471 | 442,700 |
| 2018/12/27 | 2,423 | 2,449 | 2,365 | 2,438 | 771,800 |
| 2018/12/26 | 2,331 | 2,369 | 2,293 | 2,341 | 405,500 |
| 2018/12/25 | 2,340 | 2,372 | 2,308 | 2,317 | 484,400 |
| 2018/12/21 | 2,443 | 2,469 | 2,396 | 2,434 | 916,500 |
| 2018/12/20 | 2,577 | 2,594 | 2,463 | 2,476 | 651,200 |
| 2018/12/19 | 2,593 | 2,625 | 2,531 | 2,613 | 663,300 |
| 2018/12/18 | 2,623 | 2,675 | 2,581 | 2,611 | 900,700 |
| 2018/12/17 | 2,701 | 2,748 | 2,675 | 2,687 | 691,200 |
| 2018/12/14 | 2,813 | 2,817 | 2,716 | 2,742 | 935,600 |
| 2018/12/13 | 2,811 | 2,863 | 2,797 | 2,852 | 552,300 |
| 2018/12/12 | 2,756 | 2,821 | 2,733 | 2,782 | 775,300 |
| 2018/12/11 | 2,770 | 2,780 | 2,725 | 2,758 | 484,500 |
| 2018/12/10 | 2,776 | 2,810 | 2,744 | 2,797 | 598,100 |
| 2018/12/07 | 2,860 | 2,890 | 2,818 | 2,847 | 504,000 |
| 2018/12/06 | 2,903 | 2,904 | 2,808 | 2,838 | 688,900 |
| 2018/12/05 | 2,885 | 2,931 | 2,860 | 2,922 | 599,000 |
| 2018/12/04 | 3,050 | 3,065 | 2,943 | 2,959 | 638,300 |
| 2018/12/03 | 3,010 | 3,055 | 2,996 | 3,035 | 726,900 |
| 2018/11/30 | 2,935 | 2,957 | 2,907 | 2,944 | 606,500 |
| 2018/11/29 | 2,878 | 2,917 | 2,878 | 2,906 | 520,800 |
| 2018/11/28 | 2,830 | 2,906 | 2,830 | 2,898 | 459,600 |
| 2018/11/27 | 2,828 | 2,842 | 2,782 | 2,830 | 606,800 |
| 2018/11/26 | 2,788 | 2,797 | 2,737 | 2,782 | 1,008,000 |
| 2018/11/22 | 2,823 | 2,860 | 2,788 | 2,838 | 568,500 |
| 2018/11/21 | 2,752 | 2,817 | 2,703 | 2,813 | 1,285,400 |
| 2018/11/20 | 2,950 | 2,950 | 2,855 | 2,861 | 1,018,000 |
| 2018/11/19 | 2,979 | 3,040 | 2,979 | 3,010 | 458,800 |
| 2018/11/16 | 3,025 | 3,070 | 2,977 | 2,979 | 676,400 |
| 2018/11/15 | 2,965 | 3,075 | 2,958 | 3,010 | 1,069,400 |
| 2018/11/14 | 3,045 | 3,105 | 2,978 | 2,980 | 1,949,400 |
| 2018/11/13 | 3,195 | 3,260 | 3,115 | 3,255 | 516,200 |
| 2018/11/12 | 3,295 | 3,390 | 3,290 | 3,345 | 315,100 |
| 2018/11/09 | 3,395 | 3,395 | 3,305 | 3,330 | 450,700 |
| 2018/11/08 | 3,405 | 3,440 | 3,390 | 3,400 | 461,100 |
| 2018/11/07 | 3,295 | 3,415 | 3,270 | 3,315 | 557,700 |
| 2018/11/06 | 3,290 | 3,310 | 3,265 | 3,290 | 263,500 |
| 2018/11/05 | 3,270 | 3,325 | 3,250 | 3,285 | 574,200 |
| 2018/11/02 | 3,245 | 3,345 | 3,235 | 3,325 | 502,700 |
| 2018/11/01 | 3,290 | 3,310 | 3,180 | 3,210 | 695,800 |
| 2018/10/31 | 3,200 | 3,305 | 3,185 | 3,300 | 480,300 |
| 2018/10/30 | 3,105 | 3,210 | 3,095 | 3,195 | 428,700 |
| 2018/10/29 | 3,170 | 3,185 | 3,110 | 3,115 | 292,600 |
| 2018/10/26 | 3,170 | 3,200 | 3,060 | 3,100 | 657,500 |
| 2018/10/25 | 3,180 | 3,225 | 3,145 | 3,155 | 562,800 |
| 2018/10/24 | 3,235 | 3,315 | 3,190 | 3,250 | 1,022,200 |
| 2018/10/23 | 3,320 | 3,340 | 3,215 | 3,225 | 742,000 |
| 2018/10/22 | 3,360 | 3,405 | 3,310 | 3,385 | 591,300 |
| 2018/10/19 | 3,390 | 3,440 | 3,355 | 3,425 | 637,700 |
| 2018/10/18 | 3,565 | 3,565 | 3,485 | 3,500 | 301,600 |
| 2018/10/17 | 3,560 | 3,605 | 3,550 | 3,580 | 345,600 |
| 2018/10/16 | 3,425 | 3,520 | 3,425 | 3,515 | 355,300 |
| 2018/10/15 | 3,475 | 3,500 | 3,455 | 3,465 | 382,900 |
| 2018/10/12 | 3,415 | 3,545 | 3,400 | 3,540 | 583,000 |
| 2018/10/11 | 3,490 | 3,500 | 3,410 | 3,470 | 820,000 |
| 2018/10/10 | 3,725 | 3,735 | 3,635 | 3,690 | 401,000 |
| 2018/10/09 | 3,800 | 3,805 | 3,675 | 3,680 | 603,000 |
| 2018/10/05 | 3,880 | 3,890 | 3,845 | 3,855 | 357,000 |
| 2018/10/04 | 3,970 | 4,000 | 3,915 | 3,945 | 276,000 |
| 2018/10/03 | 3,955 | 3,960 | 3,895 | 3,900 | 225,800 |
| 2018/10/02 | 3,955 | 4,040 | 3,945 | 3,960 | 444,600 |
| 2018/10/01 | 3,890 | 3,935 | 3,855 | 3,925 | 411,300 |
| 2018/09/28 | 3,880 | 3,940 | 3,855 | 3,920 | 494,500 |
| 2018/09/27 | 3,925 | 3,955 | 3,855 | 3,860 | 343,100 |
| 2018/09/26 | 3,885 | 3,980 | 3,870 | 3,975 | 342,900 |
| 2018/09/25 | 3,920 | 3,920 | 3,850 | 3,885 | 406,700 |
| 2018/09/21 | 3,925 | 3,925 | 3,840 | 3,900 | 525,600 |
| 2018/09/20 | 3,965 | 4,000 | 3,870 | 3,895 | 770,700 |
| 2018/09/19 | 3,960 | 3,975 | 3,900 | 3,900 | 389,000 |
| 2018/09/18 | 3,850 | 3,890 | 3,800 | 3,860 | 328,600 |
| 2018/09/14 | 3,765 | 3,860 | 3,755 | 3,850 | 636,100 |
| 2018/09/13 | 3,705 | 3,785 | 3,680 | 3,720 | 324,100 |
| 2018/09/12 | 3,750 | 3,770 | 3,680 | 3,695 | 428,400 |
| 2018/09/11 | 3,675 | 3,745 | 3,650 | 3,730 | 402,600 |
| 2018/09/10 | 3,600 | 3,675 | 3,585 | 3,640 | 381,300 |
| 2018/09/07 | 3,635 | 3,680 | 3,605 | 3,630 | 373,400 |
| 2018/09/06 | 3,680 | 3,755 | 3,660 | 3,685 | 394,900 |
| 2018/09/05 | 3,725 | 3,740 | 3,675 | 3,710 | 326,100 |
| 2018/09/04 | 3,725 | 3,745 | 3,690 | 3,705 | 255,400 |
| 2018/09/03 | 3,805 | 3,805 | 3,695 | 3,700 | 268,400 |
| 2018/08/31 | 3,790 | 3,840 | 3,765 | 3,800 | 400,500 |
| 2018/08/30 | 3,800 | 3,840 | 3,800 | 3,835 | 372,900 |
| 2018/08/29 | 3,745 | 3,770 | 3,715 | 3,760 | 257,700 |
| 2018/08/28 | 3,755 | 3,790 | 3,710 | 3,725 | 277,600 |
| 2018/08/27 | 3,715 | 3,735 | 3,670 | 3,710 | 350,800 |
| 2018/08/24 | 3,695 | 3,705 | 3,645 | 3,690 | 454,800 |
| 2018/08/23 | 3,710 | 3,725 | 3,640 | 3,655 | 448,500 |
| 2018/08/22 | 3,535 | 3,640 | 3,535 | 3,640 | 362,400 |
| 2018/08/21 | 3,600 | 3,620 | 3,545 | 3,560 | 430,600 |
| 2018/08/20 | 3,670 | 3,685 | 3,610 | 3,615 | 305,100 |
| 2018/08/17 | 3,635 | 3,660 | 3,610 | 3,640 | 373,000 |
| 2018/08/16 | 3,585 | 3,595 | 3,525 | 3,585 | 494,400 |
| 2018/08/15 | 3,635 | 3,685 | 3,610 | 3,660 | 496,200 |
| 2018/08/14 | 3,615 | 3,645 | 3,515 | 3,625 | 576,800 |
| 2018/08/13 | 3,655 | 3,695 | 3,590 | 3,595 | 877,000 |
| 2018/08/10 | 3,600 | 3,780 | 3,570 | 3,720 | 2,384,900 |
| 2018/08/09 | 3,280 | 3,355 | 3,265 | 3,305 | 551,600 |
| 2018/08/08 | 3,210 | 3,325 | 3,210 | 3,260 | 828,600 |
| 2018/08/07 | 3,170 | 3,240 | 3,165 | 3,205 | 546,100 |
| 2018/08/06 | 3,250 | 3,250 | 3,175 | 3,180 | 610,400 |
| 2018/08/03 | 3,285 | 3,335 | 3,260 | 3,265 | 579,800 |
| 2018/08/02 | 3,325 | 3,370 | 3,275 | 3,310 | 674,700 |
| 2018/08/01 | 3,350 | 3,400 | 3,330 | 3,375 | 460,400 |
| 2018/07/31 | 3,400 | 3,415 | 3,360 | 3,370 | 625,900 |
| 2018/07/30 | 3,415 | 3,455 | 3,400 | 3,410 | 990,600 |
| 2018/07/27 | 3,440 | 3,455 | 3,400 | 3,420 | 593,700 |
| 2018/07/26 | 3,490 | 3,490 | 3,410 | 3,445 | 569,100 |
| 2018/07/25 | 3,455 | 3,500 | 3,435 | 3,460 | 498,800 |
| 2018/07/24 | 3,380 | 3,425 | 3,380 | 3,420 | 361,200 |
| 2018/07/23 | 3,390 | 3,405 | 3,335 | 3,345 | 538,200 |
| 2018/07/20 | 3,470 | 3,475 | 3,410 | 3,450 | 495,400 |
| 2018/07/19 | 3,455 | 3,510 | 3,450 | 3,470 | 575,300 |
| 2018/07/18 | 3,450 | 3,455 | 3,425 | 3,435 | 363,800 |
| 2018/07/17 | 3,445 | 3,480 | 3,395 | 3,435 | 438,500 |
| 2018/07/13 | 3,480 | 3,505 | 3,450 | 3,475 | 322,000 |
| 2018/07/12 | 3,430 | 3,440 | 3,390 | 3,425 | 320,000 |
| 2018/07/11 | 3,450 | 3,450 | 3,350 | 3,435 | 419,600 |
| 2018/07/10 | 3,480 | 3,515 | 3,420 | 3,495 | 540,500 |
| 2018/07/09 | 3,405 | 3,440 | 3,385 | 3,410 | 358,100 |
| 2018/07/06 | 3,305 | 3,380 | 3,295 | 3,365 | 493,400 |
| 2018/07/05 | 3,330 | 3,355 | 3,270 | 3,285 | 317,300 |
| 2018/07/04 | 3,305 | 3,355 | 3,285 | 3,335 | 393,400 |
| 2018/07/03 | 3,390 | 3,395 | 3,290 | 3,330 | 421,000 |
| 2018/07/02 | 3,455 | 3,510 | 3,375 | 3,385 | 487,700 |
| 2018/06/29 | 3,435 | 3,455 | 3,405 | 3,445 | 552,300 |
| 2018/06/28 | 3,370 | 3,450 | 3,355 | 3,435 | 384,300 |
| 2018/06/27 | 3,445 | 3,510 | 3,385 | 3,405 | 683,900 |
| 2018/06/26 | 3,300 | 3,445 | 3,295 | 3,435 | 762,300 |
| 2018/06/25 | 3,350 | 3,365 | 3,295 | 3,300 | 281,600 |
| 2018/06/22 | 3,300 | 3,335 | 3,270 | 3,315 | 468,900 |
| 2018/06/21 | 3,365 | 3,415 | 3,340 | 3,365 | 287,900 |
| 2018/06/20 | 3,335 | 3,380 | 3,280 | 3,370 | 566,400 |
| 2018/06/19 | 3,345 | 3,410 | 3,330 | 3,330 | 599,600 |
| 2018/06/18 | 3,500 | 3,525 | 3,350 | 3,365 | 944,000 |
| 2018/06/15 | 3,600 | 3,610 | 3,515 | 3,525 | 858,000 |
| 2018/06/14 | 3,650 | 3,660 | 3,615 | 3,640 | 381,300 |
| 2018/06/13 | 3,705 | 3,720 | 3,680 | 3,715 | 270,600 |
| 2018/06/12 | 3,745 | 3,765 | 3,695 | 3,705 | 295,800 |
| 2018/06/11 | 3,690 | 3,715 | 3,655 | 3,700 | 286,500 |
| 2018/06/08 | 3,750 | 3,785 | 3,700 | 3,705 | 433,200 |
| 2018/06/07 | 3,800 | 3,825 | 3,765 | 3,765 | 297,900 |
| 2018/06/06 | 3,735 | 3,795 | 3,735 | 3,765 | 346,800 |
| 2018/06/05 | 3,860 | 3,920 | 3,780 | 3,795 | 483,900 |
| 2018/06/04 | 3,810 | 3,865 | 3,775 | 3,825 | 463,800 |
| 2018/06/01 | 3,730 | 3,780 | 3,705 | 3,760 | 404,500 |
| 2018/05/31 | 3,695 | 3,785 | 3,605 | 3,755 | 859,100 |
| 2018/05/30 | 3,730 | 3,770 | 3,680 | 3,710 | 609,000 |
| 2018/05/29 | 3,790 | 3,820 | 3,740 | 3,770 | 443,700 |
| 2018/05/28 | 3,815 | 3,860 | 3,795 | 3,825 | 472,200 |
| 2018/05/25 | 4,025 | 4,025 | 3,870 | 3,870 | 750,600 |
| 2018/05/24 | 4,085 | 4,085 | 3,955 | 4,025 | 368,900 |
| 2018/05/23 | 4,105 | 4,150 | 4,060 | 4,100 | 433,300 |
| 2018/05/22 | 4,075 | 4,130 | 4,025 | 4,115 | 563,300 |
| 2018/05/21 | 3,945 | 4,050 | 3,940 | 4,035 | 500,500 |
| 2018/05/18 | 3,915 | 3,925 | 3,865 | 3,910 | 435,200 |
| 2018/05/17 | 3,835 | 3,905 | 3,830 | 3,895 | 611,200 |
| 2018/05/16 | 3,945 | 3,955 | 3,740 | 3,765 | 1,043,200 |
| 2018/05/15 | 3,990 | 4,050 | 3,885 | 3,975 | 1,329,300 |
| 2018/05/14 | 4,310 | 4,350 | 4,280 | 4,340 | 461,400 |
| 2018/05/11 | 4,180 | 4,285 | 4,155 | 4,285 | 500,400 |
| 2018/05/10 | 4,190 | 4,190 | 4,120 | 4,150 | 277,000 |
| 2018/05/09 | 4,205 | 4,205 | 4,160 | 4,175 | 282,000 |
| 2018/05/08 | 4,215 | 4,250 | 4,165 | 4,175 | 310,300 |
| 2018/05/07 | 4,205 | 4,230 | 4,160 | 4,215 | 288,700 |
| 2018/05/02 | 4,235 | 4,235 | 4,160 | 4,180 | 321,500 |
| 2018/05/01 | 4,205 | 4,255 | 4,185 | 4,250 | 344,100 |
| 2018/04/27 | 4,210 | 4,215 | 4,145 | 4,190 | 544,900 |
| 2018/04/26 | 4,240 | 4,265 | 4,200 | 4,205 | 372,000 |
| 2018/04/25 | 4,235 | 4,270 | 4,200 | 4,245 | 428,700 |
| 2018/04/24 | 4,280 | 4,305 | 4,220 | 4,290 | 331,600 |
| 2018/04/23 | 4,245 | 4,250 | 4,190 | 4,225 | 238,000 |
| 2018/04/20 | 4,220 | 4,220 | 4,145 | 4,210 | 483,200 |
| 2018/04/19 | 4,215 | 4,345 | 4,215 | 4,235 | 1,027,100 |
| 2018/04/18 | 4,050 | 4,190 | 4,020 | 4,145 | 727,200 |
| 2018/04/17 | 3,950 | 4,005 | 3,935 | 3,980 | 354,900 |
| 2018/04/16 | 3,985 | 3,990 | 3,915 | 3,975 | 351,800 |
| 2018/04/13 | 3,895 | 4,010 | 3,890 | 3,995 | 725,300 |
| 2018/04/12 | 3,930 | 3,935 | 3,835 | 3,845 | 335,000 |
| 2018/04/11 | 3,960 | 4,000 | 3,880 | 3,915 | 557,400 |
| 2018/04/10 | 3,725 | 3,885 | 3,720 | 3,860 | 562,400 |
| 2018/04/09 | 3,725 | 3,765 | 3,680 | 3,750 | 352,900 |
| 2018/04/06 | 3,755 | 3,800 | 3,710 | 3,715 | 523,900 |
| 2018/04/05 | 3,735 | 3,750 | 3,695 | 3,725 | 322,600 |
| 2018/04/04 | 3,740 | 3,740 | 3,675 | 3,700 | 362,400 |
| 2018/04/03 | 3,720 | 3,735 | 3,690 | 3,725 | 555,600 |
| 2018/04/02 | 3,865 | 3,885 | 3,825 | 3,830 | 251,100 |
| 2018/03/30 | 3,800 | 3,870 | 3,790 | 3,865 | 500,300 |
| 2018/03/29 | 3,750 | 3,775 | 3,700 | 3,730 | 448,100 |
| 2018/03/28 | 3,655 | 3,735 | 3,645 | 3,730 | 551,400 |
| 2018/03/27 | 3,700 | 3,750 | 3,660 | 3,745 | 998,200 |
| 2018/03/26 | 3,565 | 3,600 | 3,510 | 3,595 | 554,400 |
| 2018/03/23 | 3,750 | 3,785 | 3,580 | 3,600 | 1,176,900 |
| 2018/03/22 | 3,900 | 3,975 | 3,890 | 3,915 | 473,800 |
| 2018/03/20 | 3,905 | 3,915 | 3,860 | 3,880 | 465,300 |
| 2018/03/19 | 3,910 | 3,970 | 3,895 | 3,925 | 351,600 |
| 2018/03/16 | 3,965 | 3,965 | 3,900 | 3,915 | 371,500 |
| 2018/03/15 | 3,950 | 3,955 | 3,835 | 3,940 | 483,600 |
| 2018/03/14 | 3,905 | 4,010 | 3,880 | 3,995 | 654,000 |
| 2018/03/13 | 3,890 | 3,990 | 3,860 | 3,965 | 812,500 |
| 2018/03/12 | 3,910 | 3,950 | 3,885 | 3,920 | 607,900 |
| 2018/03/09 | 3,765 | 3,795 | 3,720 | 3,755 | 640,000 |
| 2018/03/08 | 3,735 | 3,775 | 3,675 | 3,700 | 585,000 |
| 2018/03/07 | 3,740 | 3,750 | 3,685 | 3,715 | 465,000 |
| 2018/03/06 | 3,775 | 3,815 | 3,745 | 3,775 | 595,700 |
| 2018/03/05 | 3,690 | 3,755 | 3,685 | 3,705 | 594,400 |
| 2018/03/02 | 3,785 | 3,865 | 3,770 | 3,830 | 940,800 |
| 2018/03/01 | 3,960 | 3,970 | 3,885 | 3,900 | 435,200 |
| 2018/02/28 | 4,080 | 4,085 | 4,000 | 4,000 | 531,900 |
| 2018/02/27 | 4,035 | 4,120 | 4,010 | 4,100 | 696,200 |
| 2018/02/26 | 4,040 | 4,045 | 3,925 | 3,935 | 467,100 |
| 2018/02/23 | 3,935 | 4,005 | 3,915 | 4,005 | 451,600 |
| 2018/02/22 | 3,955 | 3,980 | 3,905 | 3,940 | 662,100 |
| 2018/02/21 | 3,965 | 3,990 | 3,915 | 3,970 | 743,500 |
| 2018/02/20 | 4,015 | 4,015 | 3,915 | 3,970 | 457,500 |
| 2018/02/19 | 3,920 | 4,040 | 3,905 | 4,035 | 709,100 |
| 2018/02/16 | 3,890 | 3,915 | 3,830 | 3,855 | 1,339,400 |
| 2018/02/15 | 3,980 | 4,065 | 3,945 | 3,985 | 1,170,800 |
| 2018/02/14 | 3,955 | 4,000 | 3,895 | 3,980 | 601,600 |
| 2018/02/13 | 4,035 | 4,040 | 3,945 | 3,955 | 530,600 |
| 2018/02/09 | 3,935 | 3,965 | 3,895 | 3,965 | 761,700 |
| 2018/02/08 | 4,055 | 4,155 | 4,055 | 4,135 | 655,200 |
| 2018/02/07 | 4,185 | 4,195 | 4,025 | 4,030 | 769,300 |
| 2018/02/06 | 4,065 | 4,105 | 3,945 | 4,070 | 1,161,600 |
| 2018/02/05 | 4,335 | 4,360 | 4,305 | 4,310 | 496,300 |
| 2018/02/02 | 4,525 | 4,525 | 4,450 | 4,460 | 413,300 |
| 2018/02/01 | 4,500 | 4,590 | 4,480 | 4,590 | 399,600 |
| 2018/01/31 | 4,475 | 4,525 | 4,455 | 4,470 | 559,300 |
| 2018/01/30 | 4,595 | 4,620 | 4,500 | 4,515 | 419,600 |
| 2018/01/29 | 4,620 | 4,655 | 4,590 | 4,645 | 282,800 |
| 2018/01/26 | 4,595 | 4,615 | 4,565 | 4,595 | 416,400 |
| 2018/01/25 | 4,585 | 4,640 | 4,550 | 4,605 | 467,400 |
| 2018/01/24 | 4,630 | 4,645 | 4,530 | 4,550 | 447,100 |
| 2018/01/23 | 4,700 | 4,725 | 4,665 | 4,670 | 345,300 |
| 2018/01/22 | 4,690 | 4,715 | 4,645 | 4,670 | 352,800 |
| 2018/01/19 | 4,680 | 4,745 | 4,665 | 4,700 | 465,100 |
| 2018/01/18 | 4,665 | 4,715 | 4,640 | 4,650 | 553,600 |
| 2018/01/17 | 4,595 | 4,625 | 4,555 | 4,610 | 398,500 |
| 2018/01/16 | 4,640 | 4,660 | 4,600 | 4,635 | 292,100 |
| 2018/01/15 | 4,630 | 4,660 | 4,600 | 4,630 | 351,200 |
| 2018/01/12 | 4,560 | 4,620 | 4,560 | 4,595 | 476,800 |
| 2018/01/11 | 4,540 | 4,575 | 4,515 | 4,550 | 390,300 |
| 2018/01/10 | 4,620 | 4,630 | 4,550 | 4,570 | 292,100 |
| 2018/01/09 | 4,640 | 4,720 | 4,605 | 4,630 | 607,400 |
| 2018/01/05 | 4,600 | 4,625 | 4,520 | 4,585 | 515,200 |
| 2018/01/04 | 4,420 | 4,505 | 4,405 | 4,505 | 702,600 |