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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,340 | 6,430 | 6,300 | 6,390 | 283,300 |
| 2021/12/29 | 6,490 | 6,550 | 6,380 | 6,400 | 301,100 |
| 2021/12/28 | 6,500 | 6,580 | 6,420 | 6,580 | 293,100 |
| 2021/12/27 | 6,480 | 6,490 | 6,410 | 6,450 | 186,200 |
| 2021/12/24 | 6,470 | 6,520 | 6,430 | 6,500 | 225,400 |
| 2021/12/23 | 6,380 | 6,430 | 6,340 | 6,400 | 244,000 |
| 2021/12/22 | 6,280 | 6,320 | 6,170 | 6,260 | 405,900 |
| 2021/12/21 | 6,190 | 6,230 | 6,110 | 6,220 | 394,000 |
| 2021/12/20 | 6,350 | 6,380 | 6,070 | 6,090 | 674,100 |
| 2021/12/17 | 6,580 | 6,610 | 6,380 | 6,430 | 540,200 |
| 2021/12/16 | 6,530 | 6,590 | 6,450 | 6,590 | 424,200 |
| 2021/12/15 | 6,380 | 6,460 | 6,380 | 6,390 | 297,800 |
| 2021/12/14 | 6,560 | 6,560 | 6,400 | 6,420 | 332,800 |
| 2021/12/13 | 6,610 | 6,620 | 6,540 | 6,580 | 265,700 |
| 2021/12/10 | 6,550 | 6,640 | 6,510 | 6,550 | 363,200 |
| 2021/12/09 | 6,590 | 6,650 | 6,480 | 6,510 | 552,400 |
| 2021/12/08 | 6,510 | 6,710 | 6,490 | 6,680 | 593,300 |
| 2021/12/07 | 6,480 | 6,510 | 6,310 | 6,470 | 519,800 |
| 2021/12/06 | 6,450 | 6,480 | 6,290 | 6,420 | 469,100 |
| 2021/12/03 | 6,220 | 6,370 | 6,210 | 6,370 | 553,400 |
| 2021/12/02 | 6,030 | 6,160 | 6,030 | 6,130 | 377,000 |
| 2021/12/01 | 6,070 | 6,130 | 5,910 | 6,040 | 581,900 |
| 2021/11/30 | 6,350 | 6,370 | 6,100 | 6,100 | 614,800 |
| 2021/11/29 | 6,100 | 6,250 | 6,090 | 6,160 | 465,100 |
| 2021/11/26 | 6,290 | 6,310 | 6,170 | 6,190 | 372,900 |
| 2021/11/25 | 6,330 | 6,390 | 6,300 | 6,360 | 256,700 |
| 2021/11/24 | 6,300 | 6,370 | 6,240 | 6,260 | 262,900 |
| 2021/11/22 | 6,420 | 6,460 | 6,320 | 6,400 | 287,400 |
| 2021/11/19 | 6,360 | 6,480 | 6,340 | 6,470 | 452,200 |
| 2021/11/18 | 6,210 | 6,370 | 6,190 | 6,320 | 458,800 |
| 2021/11/17 | 6,080 | 6,200 | 6,020 | 6,180 | 511,500 |
| 2021/11/16 | 6,090 | 6,140 | 6,010 | 6,040 | 598,100 |
| 2021/11/15 | 6,000 | 6,100 | 5,910 | 6,070 | 1,020,300 |
| 2021/11/12 | 6,380 | 6,470 | 6,340 | 6,390 | 439,300 |
| 2021/11/11 | 6,380 | 6,440 | 6,310 | 6,360 | 369,600 |
| 2021/11/10 | 6,400 | 6,450 | 6,260 | 6,280 | 420,300 |
| 2021/11/09 | 6,500 | 6,540 | 6,410 | 6,460 | 289,900 |
| 2021/11/08 | 6,480 | 6,530 | 6,440 | 6,470 | 305,900 |
| 2021/11/05 | 6,500 | 6,530 | 6,430 | 6,470 | 520,700 |
| 2021/11/04 | 6,450 | 6,450 | 6,370 | 6,440 | 394,300 |
| 2021/11/02 | 6,360 | 6,380 | 6,290 | 6,320 | 340,900 |
| 2021/11/01 | 6,300 | 6,390 | 6,220 | 6,390 | 436,900 |
| 2021/10/29 | 6,210 | 6,250 | 6,130 | 6,200 | 378,400 |
| 2021/10/28 | 6,290 | 6,300 | 6,180 | 6,210 | 508,900 |
| 2021/10/27 | 6,210 | 6,260 | 6,180 | 6,250 | 329,800 |
| 2021/10/26 | 6,220 | 6,270 | 6,170 | 6,220 | 413,000 |
| 2021/10/25 | 6,060 | 6,200 | 6,050 | 6,200 | 375,100 |
| 2021/10/22 | 6,060 | 6,150 | 6,010 | 6,130 | 469,800 |
| 2021/10/21 | 6,100 | 6,230 | 6,080 | 6,100 | 535,300 |
| 2021/10/20 | 6,210 | 6,280 | 6,090 | 6,140 | 603,400 |
| 2021/10/19 | 6,050 | 6,120 | 6,040 | 6,110 | 459,400 |
| 2021/10/18 | 6,030 | 6,060 | 5,950 | 6,030 | 492,900 |
| 2021/10/15 | 5,870 | 6,020 | 5,840 | 6,020 | 548,200 |
| 2021/10/14 | 5,680 | 5,740 | 5,640 | 5,730 | 331,200 |
| 2021/10/13 | 5,640 | 5,750 | 5,600 | 5,640 | 479,500 |
| 2021/10/12 | 5,650 | 5,670 | 5,570 | 5,640 | 573,400 |
| 2021/10/11 | 5,640 | 5,700 | 5,530 | 5,690 | 521,000 |
| 2021/10/08 | 5,800 | 5,840 | 5,680 | 5,690 | 740,700 |
| 2021/10/07 | 5,580 | 5,790 | 5,570 | 5,750 | 1,107,700 |
| 2021/10/06 | 5,540 | 5,710 | 5,470 | 5,540 | 1,041,700 |
| 2021/10/05 | 5,260 | 5,440 | 5,220 | 5,390 | 847,000 |
| 2021/10/04 | 5,510 | 5,580 | 5,340 | 5,350 | 504,800 |
| 2021/10/01 | 5,490 | 5,540 | 5,410 | 5,430 | 450,600 |
| 2021/09/30 | 5,610 | 5,630 | 5,460 | 5,550 | 774,400 |
| 2021/09/29 | 5,670 | 5,720 | 5,560 | 5,600 | 779,500 |
| 2021/09/28 | 5,770 | 5,820 | 5,710 | 5,790 | 385,300 |
| 2021/09/27 | 5,890 | 5,900 | 5,780 | 5,790 | 396,400 |
| 2021/09/24 | 5,930 | 5,950 | 5,820 | 5,850 | 467,500 |
| 2021/09/22 | 5,790 | 5,850 | 5,670 | 5,700 | 672,800 |
| 2021/09/21 | 5,710 | 5,860 | 5,690 | 5,820 | 701,600 |
| 2021/09/17 | 5,960 | 6,090 | 5,960 | 6,010 | 885,500 |
| 2021/09/16 | 6,200 | 6,230 | 6,020 | 6,060 | 708,600 |
| 2021/09/15 | 6,080 | 6,160 | 6,060 | 6,150 | 549,300 |
| 2021/09/14 | 6,250 | 6,250 | 6,090 | 6,170 | 841,600 |
| 2021/09/13 | 6,180 | 6,190 | 6,100 | 6,160 | 613,600 |
| 2021/09/10 | 5,990 | 6,170 | 5,980 | 6,130 | 947,800 |
| 2021/09/09 | 6,190 | 6,190 | 6,030 | 6,060 | 774,300 |
| 2021/09/08 | 6,190 | 6,300 | 6,170 | 6,290 | 714,700 |
| 2021/09/07 | 6,320 | 6,430 | 6,240 | 6,280 | 887,600 |
| 2021/09/06 | 6,000 | 6,220 | 6,000 | 6,220 | 874,700 |
| 2021/09/03 | 5,750 | 5,900 | 5,750 | 5,900 | 752,700 |
| 2021/09/02 | 5,580 | 5,730 | 5,570 | 5,720 | 892,400 |
| 2021/09/01 | 5,490 | 5,580 | 5,480 | 5,570 | 558,400 |
| 2021/08/31 | 5,360 | 5,490 | 5,330 | 5,480 | 680,100 |
| 2021/08/30 | 5,320 | 5,380 | 5,270 | 5,370 | 952,500 |
| 2021/08/27 | 5,370 | 5,370 | 5,180 | 5,250 | 667,700 |
| 2021/08/26 | 5,410 | 5,430 | 5,350 | 5,380 | 596,700 |
| 2021/08/25 | 5,400 | 5,410 | 5,280 | 5,340 | 509,900 |
| 2021/08/24 | 5,400 | 5,460 | 5,390 | 5,440 | 434,100 |
| 2021/08/23 | 5,340 | 5,430 | 5,320 | 5,400 | 360,500 |
| 2021/08/20 | 5,410 | 5,510 | 5,290 | 5,310 | 709,900 |
| 2021/08/19 | 5,550 | 5,580 | 5,410 | 5,450 | 785,600 |
| 2021/08/18 | 5,670 | 5,700 | 5,510 | 5,640 | 590,300 |
| 2021/08/17 | 5,870 | 5,900 | 5,720 | 5,740 | 543,800 |
| 2021/08/16 | 5,860 | 6,020 | 5,730 | 5,800 | 1,133,400 |
| 2021/08/13 | 5,620 | 5,630 | 5,540 | 5,560 | 500,200 |
| 2021/08/12 | 5,640 | 5,710 | 5,580 | 5,620 | 455,100 |
| 2021/08/11 | 5,650 | 5,690 | 5,560 | 5,600 | 575,500 |
| 2021/08/10 | 5,740 | 5,770 | 5,490 | 5,550 | 745,900 |
| 2021/08/06 | 5,710 | 5,770 | 5,680 | 5,730 | 411,200 |
| 2021/08/05 | 5,610 | 5,710 | 5,610 | 5,710 | 354,000 |
| 2021/08/04 | 5,620 | 5,670 | 5,580 | 5,610 | 315,300 |
| 2021/08/03 | 5,460 | 5,670 | 5,460 | 5,650 | 522,400 |
| 2021/08/02 | 5,450 | 5,520 | 5,430 | 5,500 | 351,500 |
| 2021/07/30 | 5,490 | 5,500 | 5,370 | 5,380 | 464,200 |
| 2021/07/29 | 5,440 | 5,490 | 5,440 | 5,480 | 338,100 |
| 2021/07/28 | 5,360 | 5,430 | 5,340 | 5,420 | 395,200 |
| 2021/07/27 | 5,400 | 5,500 | 5,400 | 5,460 | 414,600 |
| 2021/07/26 | 5,310 | 5,400 | 5,290 | 5,360 | 696,500 |
| 2021/07/21 | 5,290 | 5,310 | 5,150 | 5,160 | 1,007,400 |
| 2021/07/20 | 5,210 | 5,290 | 5,180 | 5,190 | 800,500 |
| 2021/07/19 | 5,450 | 5,480 | 5,270 | 5,290 | 803,000 |
| 2021/07/16 | 5,370 | 5,620 | 5,360 | 5,550 | 690,000 |
| 2021/07/15 | 5,420 | 5,440 | 5,370 | 5,400 | 514,100 |
| 2021/07/14 | 5,440 | 5,520 | 5,430 | 5,460 | 350,800 |
| 2021/07/13 | 5,510 | 5,570 | 5,500 | 5,520 | 332,800 |
| 2021/07/12 | 5,520 | 5,530 | 5,430 | 5,450 | 425,500 |
| 2021/07/09 | 5,340 | 5,420 | 5,260 | 5,420 | 651,100 |
| 2021/07/08 | 5,400 | 5,520 | 5,400 | 5,480 | 511,300 |
| 2021/07/07 | 5,380 | 5,450 | 5,370 | 5,420 | 423,800 |
| 2021/07/06 | 5,580 | 5,620 | 5,510 | 5,510 | 360,200 |
| 2021/07/05 | 5,510 | 5,600 | 5,480 | 5,580 | 320,900 |
| 2021/07/02 | 5,490 | 5,610 | 5,480 | 5,560 | 352,600 |
| 2021/07/01 | 5,460 | 5,510 | 5,430 | 5,460 | 260,500 |
| 2021/06/30 | 5,530 | 5,590 | 5,460 | 5,470 | 403,900 |
| 2021/06/29 | 5,570 | 5,570 | 5,420 | 5,460 | 646,600 |
| 2021/06/28 | 5,760 | 5,770 | 5,640 | 5,660 | 454,600 |
| 2021/06/25 | 5,610 | 5,720 | 5,570 | 5,690 | 437,400 |
| 2021/06/24 | 5,570 | 5,570 | 5,500 | 5,530 | 292,900 |
| 2021/06/23 | 5,600 | 5,610 | 5,500 | 5,590 | 430,900 |
| 2021/06/22 | 5,560 | 5,590 | 5,500 | 5,570 | 521,100 |
| 2021/06/21 | 5,360 | 5,480 | 5,310 | 5,360 | 531,700 |
| 2021/06/18 | 5,400 | 5,530 | 5,400 | 5,500 | 898,400 |
| 2021/06/17 | 5,490 | 5,510 | 5,330 | 5,370 | 415,900 |
| 2021/06/16 | 5,360 | 5,460 | 5,360 | 5,450 | 435,400 |
| 2021/06/15 | 5,300 | 5,360 | 5,290 | 5,350 | 345,800 |
| 2021/06/14 | 5,350 | 5,390 | 5,290 | 5,300 | 281,700 |
| 2021/06/11 | 5,350 | 5,370 | 5,280 | 5,310 | 446,900 |
| 2021/06/10 | 5,360 | 5,430 | 5,350 | 5,380 | 365,800 |
| 2021/06/09 | 5,400 | 5,410 | 5,320 | 5,340 | 464,100 |
| 2021/06/08 | 5,550 | 5,550 | 5,460 | 5,470 | 373,500 |
| 2021/06/07 | 5,700 | 5,720 | 5,610 | 5,630 | 406,200 |
| 2021/06/04 | 5,580 | 5,630 | 5,570 | 5,610 | 416,700 |
| 2021/06/03 | 5,540 | 5,630 | 5,530 | 5,580 | 448,600 |
| 2021/06/02 | 5,430 | 5,500 | 5,410 | 5,470 | 489,700 |
| 2021/06/01 | 5,410 | 5,430 | 5,350 | 5,400 | 398,400 |
| 2021/05/31 | 5,370 | 5,410 | 5,340 | 5,400 | 450,000 |
| 2021/05/28 | 5,330 | 5,430 | 5,300 | 5,420 | 751,800 |
| 2021/05/27 | 5,210 | 5,280 | 5,170 | 5,190 | 596,800 |
| 2021/05/26 | 5,040 | 5,160 | 5,020 | 5,150 | 481,100 |
| 2021/05/25 | 5,130 | 5,140 | 5,050 | 5,070 | 424,600 |
| 2021/05/24 | 4,870 | 4,985 | 4,870 | 4,955 | 274,300 |
| 2021/05/21 | 4,900 | 4,925 | 4,850 | 4,890 | 363,600 |
| 2021/05/20 | 4,910 | 4,965 | 4,895 | 4,935 | 370,300 |
| 2021/05/19 | 4,960 | 4,980 | 4,890 | 4,910 | 575,900 |
| 2021/05/18 | 4,990 | 5,070 | 4,955 | 5,040 | 717,500 |
| 2021/05/17 | 5,150 | 5,200 | 4,990 | 5,010 | 1,135,200 |
| 2021/05/14 | 4,570 | 4,650 | 4,570 | 4,610 | 539,500 |
| 2021/05/13 | 4,540 | 4,610 | 4,510 | 4,520 | 442,700 |
| 2021/05/12 | 4,730 | 4,740 | 4,555 | 4,595 | 654,700 |
| 2021/05/11 | 4,920 | 4,920 | 4,695 | 4,715 | 456,600 |
| 2021/05/10 | 4,890 | 4,945 | 4,880 | 4,890 | 386,400 |
| 2021/05/07 | 4,840 | 4,905 | 4,820 | 4,875 | 415,600 |
| 2021/05/06 | 4,795 | 4,810 | 4,730 | 4,790 | 541,200 |
| 2021/04/30 | 4,720 | 4,735 | 4,670 | 4,670 | 441,600 |
| 2021/04/28 | 4,715 | 4,755 | 4,690 | 4,725 | 447,800 |
| 2021/04/27 | 4,735 | 4,790 | 4,730 | 4,755 | 344,600 |
| 2021/04/26 | 4,735 | 4,775 | 4,700 | 4,755 | 376,200 |
| 2021/04/23 | 4,730 | 4,735 | 4,685 | 4,720 | 356,000 |
| 2021/04/22 | 4,775 | 4,810 | 4,740 | 4,775 | 553,500 |
| 2021/04/21 | 4,670 | 4,700 | 4,625 | 4,640 | 567,300 |
| 2021/04/20 | 4,775 | 4,810 | 4,720 | 4,785 | 566,500 |
| 2021/04/19 | 4,855 | 4,875 | 4,735 | 4,815 | 931,200 |
| 2021/04/16 | 5,000 | 5,030 | 4,860 | 4,900 | 487,500 |
| 2021/04/15 | 4,915 | 4,965 | 4,910 | 4,960 | 366,300 |
| 2021/04/14 | 4,915 | 4,960 | 4,860 | 4,935 | 571,600 |
| 2021/04/13 | 4,995 | 5,000 | 4,905 | 4,915 | 765,500 |
| 2021/04/12 | 5,090 | 5,090 | 4,995 | 5,000 | 634,000 |
| 2021/04/09 | 5,060 | 5,120 | 5,030 | 5,100 | 889,100 |
| 2021/04/08 | 5,030 | 5,140 | 5,010 | 5,060 | 834,300 |
| 2021/04/07 | 4,995 | 5,070 | 4,990 | 5,040 | 813,900 |
| 2021/04/06 | 4,915 | 5,040 | 4,900 | 4,970 | 1,493,800 |
| 2021/04/05 | 4,905 | 4,950 | 4,850 | 4,850 | 1,001,500 |
| 2021/04/02 | 4,625 | 4,720 | 4,605 | 4,670 | 865,900 |
| 2021/04/01 | 4,570 | 4,610 | 4,500 | 4,575 | 849,800 |
| 2021/03/31 | 4,485 | 4,560 | 4,445 | 4,515 | 1,051,400 |
| 2021/03/30 | 4,395 | 4,465 | 4,375 | 4,450 | 869,500 |
| 2021/03/29 | 4,400 | 4,400 | 4,315 | 4,360 | 663,800 |
| 2021/03/26 | 4,385 | 4,445 | 4,335 | 4,400 | 745,800 |
| 2021/03/25 | 4,255 | 4,355 | 4,245 | 4,325 | 602,200 |
| 2021/03/24 | 4,290 | 4,305 | 4,210 | 4,210 | 684,500 |
| 2021/03/23 | 4,440 | 4,485 | 4,385 | 4,385 | 825,400 |
| 2021/03/22 | 4,425 | 4,455 | 4,380 | 4,400 | 372,900 |
| 2021/03/19 | 4,435 | 4,480 | 4,425 | 4,480 | 971,400 |
| 2021/03/18 | 4,455 | 4,480 | 4,415 | 4,450 | 928,200 |
| 2021/03/17 | 4,445 | 4,500 | 4,405 | 4,435 | 707,200 |
| 2021/03/16 | 4,380 | 4,570 | 4,360 | 4,505 | 1,667,600 |
| 2021/03/15 | 4,245 | 4,260 | 4,225 | 4,240 | 704,100 |
| 2021/03/12 | 4,200 | 4,225 | 4,165 | 4,195 | 927,600 |
| 2021/03/11 | 4,250 | 4,280 | 4,215 | 4,245 | 576,700 |
| 2021/03/10 | 4,225 | 4,245 | 4,195 | 4,220 | 676,800 |
| 2021/03/09 | 4,285 | 4,285 | 4,165 | 4,200 | 694,900 |
| 2021/03/08 | 4,240 | 4,295 | 4,205 | 4,215 | 1,000,800 |
| 2021/03/05 | 4,125 | 4,195 | 4,095 | 4,185 | 530,500 |
| 2021/03/04 | 4,155 | 4,205 | 4,090 | 4,145 | 605,700 |
| 2021/03/03 | 4,080 | 4,195 | 4,070 | 4,165 | 516,100 |
| 2021/03/02 | 4,100 | 4,170 | 4,035 | 4,085 | 461,000 |
| 2021/03/01 | 4,060 | 4,085 | 4,010 | 4,050 | 586,100 |
| 2021/02/26 | 4,055 | 4,110 | 3,990 | 3,990 | 617,200 |
| 2021/02/25 | 4,160 | 4,210 | 4,130 | 4,195 | 682,000 |
| 2021/02/24 | 4,145 | 4,175 | 4,030 | 4,030 | 565,200 |
| 2021/02/22 | 4,100 | 4,160 | 4,085 | 4,110 | 533,300 |
| 2021/02/19 | 3,980 | 4,115 | 3,975 | 4,005 | 679,100 |
| 2021/02/18 | 4,100 | 4,100 | 4,000 | 4,010 | 533,400 |
| 2021/02/17 | 4,100 | 4,150 | 4,050 | 4,100 | 696,200 |
| 2021/02/16 | 4,050 | 4,245 | 4,030 | 4,200 | 867,300 |
| 2021/02/15 | 3,980 | 4,400 | 3,975 | 4,155 | 1,682,600 |
| 2021/02/12 | 3,680 | 3,720 | 3,665 | 3,700 | 689,000 |
| 2021/02/10 | 3,700 | 3,720 | 3,655 | 3,675 | 348,200 |
| 2021/02/09 | 3,800 | 3,825 | 3,710 | 3,755 | 382,100 |
| 2021/02/08 | 3,685 | 3,790 | 3,680 | 3,785 | 789,500 |
| 2021/02/05 | 3,640 | 3,710 | 3,640 | 3,700 | 508,900 |
| 2021/02/04 | 3,680 | 3,705 | 3,635 | 3,650 | 467,100 |
| 2021/02/03 | 3,670 | 3,700 | 3,660 | 3,690 | 369,900 |
| 2021/02/02 | 3,650 | 3,720 | 3,645 | 3,695 | 284,600 |
| 2021/02/01 | 3,585 | 3,680 | 3,570 | 3,665 | 398,800 |
| 2021/01/29 | 3,655 | 3,680 | 3,580 | 3,610 | 468,200 |
| 2021/01/28 | 3,600 | 3,690 | 3,590 | 3,660 | 353,400 |
| 2021/01/27 | 3,670 | 3,705 | 3,655 | 3,670 | 461,500 |
| 2021/01/26 | 3,680 | 3,700 | 3,650 | 3,675 | 317,600 |
| 2021/01/25 | 3,715 | 3,725 | 3,675 | 3,685 | 475,900 |
| 2021/01/22 | 3,710 | 3,750 | 3,680 | 3,695 | 418,200 |
| 2021/01/21 | 3,690 | 3,730 | 3,670 | 3,700 | 636,700 |
| 2021/01/20 | 3,710 | 3,730 | 3,670 | 3,700 | 554,600 |
| 2021/01/19 | 3,705 | 3,735 | 3,660 | 3,680 | 405,200 |
| 2021/01/18 | 3,665 | 3,745 | 3,650 | 3,715 | 506,800 |
| 2021/01/15 | 3,750 | 3,760 | 3,680 | 3,710 | 484,700 |
| 2021/01/14 | 3,680 | 3,745 | 3,675 | 3,715 | 575,500 |
| 2021/01/13 | 3,595 | 3,730 | 3,595 | 3,715 | 459,700 |
| 2021/01/12 | 3,590 | 3,610 | 3,545 | 3,565 | 356,100 |
| 2021/01/08 | 3,550 | 3,600 | 3,520 | 3,595 | 345,000 |
| 2021/01/07 | 3,435 | 3,540 | 3,415 | 3,530 | 480,900 |
| 2021/01/06 | 3,400 | 3,400 | 3,320 | 3,365 | 306,400 |
| 2021/01/05 | 3,305 | 3,375 | 3,295 | 3,365 | 288,000 |
| 2021/01/04 | 3,430 | 3,435 | 3,295 | 3,340 | 241,300 |