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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,720 | 4,755 | 4,710 | 4,720 | 249,000 |
| 2022/12/29 | 4,655 | 4,700 | 4,630 | 4,695 | 314,600 |
| 2022/12/28 | 4,750 | 4,795 | 4,730 | 4,785 | 290,100 |
| 2022/12/27 | 4,835 | 4,840 | 4,765 | 4,775 | 200,000 |
| 2022/12/26 | 4,795 | 4,815 | 4,770 | 4,795 | 215,700 |
| 2022/12/23 | 4,765 | 4,810 | 4,740 | 4,780 | 385,700 |
| 2022/12/22 | 4,900 | 4,900 | 4,830 | 4,860 | 275,000 |
| 2022/12/21 | 4,880 | 4,895 | 4,805 | 4,840 | 410,700 |
| 2022/12/20 | 5,030 | 5,060 | 4,865 | 4,895 | 509,600 |
| 2022/12/19 | 5,030 | 5,080 | 5,010 | 5,010 | 240,000 |
| 2022/12/16 | 5,070 | 5,100 | 5,050 | 5,050 | 471,500 |
| 2022/12/15 | 5,130 | 5,200 | 5,100 | 5,170 | 186,900 |
| 2022/12/14 | 5,140 | 5,190 | 5,130 | 5,170 | 307,500 |
| 2022/12/13 | 5,180 | 5,230 | 5,110 | 5,120 | 240,900 |
| 2022/12/12 | 5,080 | 5,120 | 5,040 | 5,120 | 424,000 |
| 2022/12/09 | 5,070 | 5,150 | 5,060 | 5,140 | 382,900 |
| 2022/12/08 | 5,070 | 5,100 | 5,010 | 5,080 | 400,300 |
| 2022/12/07 | 5,060 | 5,110 | 5,030 | 5,050 | 414,200 |
| 2022/12/06 | 5,110 | 5,150 | 5,100 | 5,110 | 190,200 |
| 2022/12/05 | 5,210 | 5,210 | 5,130 | 5,140 | 246,100 |
| 2022/12/02 | 5,300 | 5,300 | 5,200 | 5,210 | 377,900 |
| 2022/12/01 | 5,340 | 5,360 | 5,280 | 5,330 | 359,100 |
| 2022/11/30 | 5,300 | 5,350 | 5,260 | 5,260 | 496,900 |
| 2022/11/29 | 5,280 | 5,390 | 5,250 | 5,320 | 408,500 |
| 2022/11/28 | 5,320 | 5,380 | 5,310 | 5,370 | 419,500 |
| 2022/11/25 | 5,300 | 5,340 | 5,250 | 5,300 | 463,200 |
| 2022/11/24 | 5,140 | 5,240 | 5,120 | 5,220 | 400,000 |
| 2022/11/22 | 5,050 | 5,090 | 5,040 | 5,060 | 273,800 |
| 2022/11/21 | 5,020 | 5,060 | 5,000 | 5,030 | 257,000 |
| 2022/11/18 | 5,030 | 5,050 | 4,985 | 4,995 | 367,200 |
| 2022/11/17 | 5,060 | 5,080 | 5,000 | 5,030 | 377,700 |
| 2022/11/16 | 5,130 | 5,160 | 5,070 | 5,090 | 551,800 |
| 2022/11/15 | 5,130 | 5,220 | 5,070 | 5,180 | 652,700 |
| 2022/11/14 | 5,320 | 5,350 | 5,220 | 5,230 | 438,800 |
| 2022/11/11 | 5,200 | 5,330 | 5,170 | 5,330 | 873,300 |
| 2022/11/10 | 5,000 | 5,030 | 4,965 | 4,995 | 277,500 |
| 2022/11/09 | 5,070 | 5,080 | 5,010 | 5,050 | 298,000 |
| 2022/11/08 | 5,000 | 5,060 | 4,985 | 5,050 | 247,900 |
| 2022/11/07 | 4,945 | 5,000 | 4,910 | 4,980 | 260,200 |
| 2022/11/04 | 4,855 | 4,900 | 4,815 | 4,875 | 345,100 |
| 2022/11/02 | 4,905 | 4,945 | 4,900 | 4,910 | 337,000 |
| 2022/11/01 | 4,860 | 4,900 | 4,815 | 4,900 | 264,100 |
| 2022/10/31 | 4,840 | 4,860 | 4,820 | 4,845 | 372,400 |
| 2022/10/28 | 4,750 | 4,810 | 4,725 | 4,760 | 948,200 |
| 2022/10/27 | 4,760 | 4,810 | 4,755 | 4,785 | 334,900 |
| 2022/10/26 | 4,855 | 4,855 | 4,785 | 4,785 | 305,300 |
| 2022/10/25 | 4,740 | 4,840 | 4,740 | 4,810 | 410,400 |
| 2022/10/24 | 4,805 | 4,830 | 4,765 | 4,785 | 473,800 |
| 2022/10/21 | 4,730 | 4,780 | 4,680 | 4,700 | 1,449,700 |
| 2022/10/20 | 4,800 | 4,805 | 4,740 | 4,760 | 438,700 |
| 2022/10/19 | 4,825 | 4,875 | 4,805 | 4,835 | 381,600 |
| 2022/10/18 | 4,870 | 4,880 | 4,765 | 4,830 | 421,100 |
| 2022/10/17 | 4,745 | 4,815 | 4,740 | 4,785 | 358,500 |
| 2022/10/14 | 4,765 | 4,835 | 4,715 | 4,815 | 539,000 |
| 2022/10/13 | 4,680 | 4,700 | 4,615 | 4,625 | 452,900 |
| 2022/10/12 | 4,690 | 4,730 | 4,660 | 4,715 | 458,000 |
| 2022/10/11 | 4,790 | 4,795 | 4,695 | 4,730 | 579,300 |
| 2022/10/07 | 4,920 | 4,940 | 4,870 | 4,920 | 380,400 |
| 2022/10/06 | 4,955 | 5,040 | 4,955 | 5,020 | 403,600 |
| 2022/10/05 | 5,050 | 5,060 | 4,965 | 4,990 | 427,900 |
| 2022/10/04 | 4,985 | 5,000 | 4,930 | 4,980 | 618,900 |
| 2022/10/03 | 4,695 | 4,875 | 4,690 | 4,870 | 480,600 |
| 2022/09/30 | 4,785 | 4,795 | 4,710 | 4,735 | 576,500 |
| 2022/09/29 | 4,860 | 4,885 | 4,790 | 4,820 | 377,700 |
| 2022/09/28 | 4,805 | 4,860 | 4,720 | 4,790 | 497,300 |
| 2022/09/27 | 4,850 | 4,880 | 4,835 | 4,855 | 307,200 |
| 2022/09/26 | 4,905 | 4,915 | 4,760 | 4,780 | 521,000 |
| 2022/09/22 | 5,030 | 5,030 | 4,955 | 5,000 | 441,800 |
| 2022/09/21 | 5,050 | 5,100 | 5,040 | 5,070 | 286,300 |
| 2022/09/20 | 5,100 | 5,190 | 5,080 | 5,110 | 403,600 |
| 2022/09/16 | 5,100 | 5,120 | 5,010 | 5,020 | 567,500 |
| 2022/09/15 | 5,170 | 5,220 | 5,160 | 5,180 | 357,600 |
| 2022/09/14 | 5,200 | 5,240 | 5,150 | 5,170 | 580,700 |
| 2022/09/13 | 5,390 | 5,440 | 5,360 | 5,420 | 353,500 |
| 2022/09/12 | 5,350 | 5,370 | 5,310 | 5,330 | 174,900 |
| 2022/09/09 | 5,340 | 5,370 | 5,300 | 5,330 | 306,700 |
| 2022/09/08 | 5,270 | 5,370 | 5,270 | 5,350 | 355,100 |
| 2022/09/07 | 5,200 | 5,230 | 5,150 | 5,210 | 252,000 |
| 2022/09/06 | 5,240 | 5,310 | 5,210 | 5,230 | 232,100 |
| 2022/09/05 | 5,250 | 5,320 | 5,240 | 5,260 | 372,600 |
| 2022/09/02 | 5,190 | 5,210 | 5,140 | 5,150 | 368,000 |
| 2022/09/01 | 5,280 | 5,310 | 5,200 | 5,210 | 325,700 |
| 2022/08/31 | 5,240 | 5,330 | 5,230 | 5,320 | 469,600 |
| 2022/08/30 | 5,290 | 5,360 | 5,280 | 5,320 | 292,800 |
| 2022/08/29 | 5,170 | 5,240 | 5,160 | 5,220 | 346,700 |
| 2022/08/26 | 5,410 | 5,470 | 5,410 | 5,410 | 247,900 |
| 2022/08/25 | 5,490 | 5,490 | 5,360 | 5,370 | 347,300 |
| 2022/08/24 | 5,440 | 5,510 | 5,400 | 5,460 | 394,400 |
| 2022/08/23 | 5,450 | 5,470 | 5,390 | 5,390 | 328,600 |
| 2022/08/22 | 5,380 | 5,530 | 5,360 | 5,500 | 290,800 |
| 2022/08/19 | 5,480 | 5,540 | 5,460 | 5,480 | 304,400 |
| 2022/08/18 | 5,340 | 5,420 | 5,340 | 5,380 | 279,700 |
| 2022/08/17 | 5,460 | 5,460 | 5,390 | 5,440 | 309,700 |
| 2022/08/16 | 5,520 | 5,520 | 5,420 | 5,430 | 451,200 |
| 2022/08/15 | 5,670 | 5,730 | 5,550 | 5,610 | 821,200 |
| 2022/08/12 | 5,370 | 5,480 | 5,370 | 5,470 | 796,600 |
| 2022/08/10 | 5,200 | 5,250 | 5,150 | 5,220 | 340,800 |
| 2022/08/09 | 5,300 | 5,300 | 5,220 | 5,240 | 253,600 |
| 2022/08/08 | 5,180 | 5,290 | 5,180 | 5,270 | 271,900 |
| 2022/08/05 | 5,200 | 5,260 | 5,170 | 5,250 | 459,500 |
| 2022/08/04 | 5,200 | 5,200 | 5,110 | 5,130 | 349,400 |
| 2022/08/03 | 5,100 | 5,150 | 5,080 | 5,150 | 367,200 |
| 2022/08/02 | 5,170 | 5,170 | 5,080 | 5,120 | 384,400 |
| 2022/08/01 | 5,230 | 5,290 | 5,200 | 5,250 | 425,600 |
| 2022/07/29 | 5,270 | 5,280 | 5,130 | 5,190 | 508,700 |
| 2022/07/28 | 5,220 | 5,220 | 5,080 | 5,180 | 1,869,700 |
| 2022/07/27 | 5,110 | 5,210 | 5,070 | 5,190 | 443,000 |
| 2022/07/26 | 5,110 | 5,170 | 5,060 | 5,140 | 383,900 |
| 2022/07/25 | 5,160 | 5,170 | 5,090 | 5,110 | 283,700 |
| 2022/07/22 | 5,200 | 5,210 | 5,150 | 5,210 | 489,000 |
| 2022/07/21 | 5,160 | 5,210 | 5,130 | 5,200 | 260,100 |
| 2022/07/20 | 5,150 | 5,180 | 5,090 | 5,180 | 362,400 |
| 2022/07/19 | 4,975 | 5,000 | 4,950 | 5,000 | 336,400 |
| 2022/07/15 | 4,930 | 4,940 | 4,870 | 4,920 | 249,000 |
| 2022/07/14 | 4,845 | 4,965 | 4,840 | 4,945 | 344,300 |
| 2022/07/13 | 4,900 | 4,950 | 4,885 | 4,925 | 470,700 |
| 2022/07/12 | 5,050 | 5,060 | 4,900 | 4,935 | 380,400 |
| 2022/07/11 | 5,140 | 5,170 | 5,080 | 5,100 | 364,100 |
| 2022/07/08 | 5,050 | 5,160 | 5,020 | 5,080 | 624,400 |
| 2022/07/07 | 4,870 | 4,970 | 4,820 | 4,950 | 487,300 |
| 2022/07/06 | 4,925 | 4,970 | 4,820 | 4,845 | 656,400 |
| 2022/07/05 | 5,040 | 5,050 | 4,960 | 4,995 | 373,600 |
| 2022/07/04 | 5,000 | 5,020 | 4,915 | 4,970 | 411,200 |
| 2022/07/01 | 5,120 | 5,170 | 4,915 | 4,955 | 520,600 |
| 2022/06/30 | 5,150 | 5,180 | 5,050 | 5,080 | 460,400 |
| 2022/06/29 | 5,220 | 5,230 | 5,140 | 5,160 | 539,600 |
| 2022/06/28 | 5,320 | 5,340 | 5,250 | 5,330 | 305,700 |
| 2022/06/27 | 5,300 | 5,340 | 5,230 | 5,320 | 297,100 |
| 2022/06/24 | 5,090 | 5,230 | 5,070 | 5,200 | 454,400 |
| 2022/06/23 | 5,170 | 5,240 | 5,110 | 5,160 | 360,800 |
| 2022/06/22 | 5,290 | 5,290 | 5,150 | 5,180 | 398,100 |
| 2022/06/21 | 5,170 | 5,280 | 5,140 | 5,240 | 383,100 |
| 2022/06/20 | 5,340 | 5,340 | 5,030 | 5,070 | 485,400 |
| 2022/06/17 | 5,260 | 5,290 | 5,210 | 5,270 | 726,800 |
| 2022/06/16 | 5,610 | 5,610 | 5,420 | 5,420 | 399,400 |
| 2022/06/15 | 5,500 | 5,540 | 5,420 | 5,460 | 422,600 |
| 2022/06/14 | 5,300 | 5,460 | 5,290 | 5,440 | 586,200 |
| 2022/06/13 | 5,490 | 5,520 | 5,370 | 5,380 | 713,400 |
| 2022/06/10 | 5,790 | 5,820 | 5,660 | 5,680 | 671,500 |
| 2022/06/09 | 5,880 | 5,910 | 5,840 | 5,870 | 587,600 |
| 2022/06/08 | 5,740 | 5,900 | 5,740 | 5,900 | 722,400 |
| 2022/06/07 | 5,650 | 5,780 | 5,620 | 5,720 | 415,200 |
| 2022/06/06 | 5,590 | 5,650 | 5,570 | 5,630 | 373,100 |
| 2022/06/03 | 5,750 | 5,750 | 5,650 | 5,680 | 522,700 |
| 2022/06/02 | 5,610 | 5,680 | 5,560 | 5,650 | 441,900 |
| 2022/06/01 | 5,530 | 5,590 | 5,530 | 5,570 | 417,800 |
| 2022/05/31 | 5,500 | 5,600 | 5,480 | 5,550 | 833,300 |
| 2022/05/30 | 5,480 | 5,540 | 5,390 | 5,520 | 982,400 |
| 2022/05/27 | 5,310 | 5,380 | 5,260 | 5,310 | 562,800 |
| 2022/05/26 | 5,300 | 5,360 | 5,210 | 5,210 | 691,500 |
| 2022/05/25 | 5,440 | 5,470 | 5,310 | 5,310 | 668,800 |
| 2022/05/24 | 5,590 | 5,630 | 5,460 | 5,480 | 479,000 |
| 2022/05/23 | 5,670 | 5,680 | 5,590 | 5,620 | 303,500 |
| 2022/05/20 | 5,490 | 5,660 | 5,470 | 5,640 | 514,000 |
| 2022/05/19 | 5,380 | 5,500 | 5,370 | 5,460 | 414,500 |
| 2022/05/18 | 5,490 | 5,590 | 5,460 | 5,550 | 493,100 |
| 2022/05/17 | 5,590 | 5,610 | 5,420 | 5,440 | 639,700 |
| 2022/05/16 | 5,650 | 5,670 | 5,520 | 5,530 | 677,600 |
| 2022/05/13 | 5,540 | 5,610 | 5,460 | 5,540 | 1,382,700 |
| 2022/05/12 | 5,740 | 5,860 | 5,710 | 5,840 | 562,200 |
| 2022/05/11 | 5,810 | 5,910 | 5,760 | 5,820 | 464,500 |
| 2022/05/10 | 5,800 | 5,870 | 5,650 | 5,830 | 678,700 |
| 2022/05/09 | 5,910 | 5,960 | 5,850 | 5,960 | 418,900 |
| 2022/05/06 | 6,000 | 6,050 | 5,930 | 6,050 | 312,200 |
| 2022/05/02 | 6,040 | 6,070 | 5,950 | 6,030 | 303,000 |
| 2022/04/28 | 5,950 | 6,040 | 5,890 | 6,020 | 372,100 |
| 2022/04/27 | 5,800 | 5,900 | 5,780 | 5,870 | 512,400 |
| 2022/04/26 | 6,000 | 6,050 | 5,940 | 5,950 | 431,300 |
| 2022/04/25 | 5,920 | 6,020 | 5,880 | 5,970 | 326,600 |
| 2022/04/22 | 6,130 | 6,170 | 6,050 | 6,120 | 307,200 |
| 2022/04/21 | 6,100 | 6,240 | 6,080 | 6,230 | 469,800 |
| 2022/04/20 | 6,080 | 6,100 | 6,010 | 6,040 | 374,600 |
| 2022/04/19 | 6,040 | 6,050 | 5,920 | 5,990 | 567,300 |
| 2022/04/18 | 6,020 | 6,030 | 5,870 | 5,920 | 324,100 |
| 2022/04/15 | 6,070 | 6,160 | 6,030 | 6,100 | 242,000 |
| 2022/04/14 | 6,010 | 6,200 | 6,010 | 6,170 | 378,200 |
| 2022/04/13 | 6,020 | 6,130 | 6,020 | 6,090 | 529,200 |
| 2022/04/12 | 6,020 | 6,100 | 5,970 | 6,010 | 427,000 |
| 2022/04/11 | 6,180 | 6,240 | 6,110 | 6,150 | 326,000 |
| 2022/04/08 | 6,290 | 6,350 | 6,100 | 6,180 | 520,900 |
| 2022/04/07 | 6,260 | 6,280 | 6,170 | 6,200 | 563,300 |
| 2022/04/06 | 6,470 | 6,500 | 6,360 | 6,430 | 379,200 |
| 2022/04/05 | 6,650 | 6,660 | 6,540 | 6,570 | 405,500 |
| 2022/04/04 | 6,660 | 6,660 | 6,490 | 6,550 | 410,900 |
| 2022/04/01 | 6,740 | 6,770 | 6,660 | 6,670 | 472,700 |
| 2022/03/31 | 6,760 | 6,910 | 6,760 | 6,840 | 378,400 |
| 2022/03/30 | 6,930 | 6,950 | 6,700 | 6,800 | 442,100 |
| 2022/03/29 | 6,810 | 6,870 | 6,780 | 6,870 | 430,500 |
| 2022/03/28 | 6,850 | 6,890 | 6,740 | 6,800 | 473,600 |
| 2022/03/25 | 6,900 | 6,950 | 6,830 | 6,900 | 451,400 |
| 2022/03/24 | 6,640 | 6,780 | 6,600 | 6,780 | 441,400 |
| 2022/03/23 | 6,600 | 6,750 | 6,550 | 6,720 | 515,400 |
| 2022/03/22 | 6,630 | 6,670 | 6,540 | 6,580 | 578,400 |
| 2022/03/18 | 6,540 | 6,640 | 6,520 | 6,550 | 565,200 |
| 2022/03/17 | 6,550 | 6,570 | 6,450 | 6,530 | 608,600 |
| 2022/03/16 | 6,270 | 6,280 | 6,190 | 6,250 | 323,900 |
| 2022/03/15 | 6,100 | 6,220 | 6,090 | 6,180 | 294,400 |
| 2022/03/14 | 6,040 | 6,210 | 6,020 | 6,160 | 525,200 |
| 2022/03/11 | 5,900 | 6,040 | 5,860 | 5,940 | 549,500 |
| 2022/03/10 | 5,830 | 5,960 | 5,830 | 5,950 | 480,800 |
| 2022/03/09 | 5,620 | 5,860 | 5,600 | 5,780 | 480,300 |
| 2022/03/08 | 5,730 | 5,850 | 5,560 | 5,590 | 605,900 |
| 2022/03/07 | 5,890 | 5,920 | 5,730 | 5,820 | 417,800 |
| 2022/03/04 | 6,210 | 6,240 | 6,060 | 6,120 | 445,700 |
| 2022/03/03 | 6,380 | 6,390 | 6,220 | 6,260 | 588,000 |
| 2022/03/02 | 6,180 | 6,250 | 6,090 | 6,210 | 663,900 |
| 2022/03/01 | 6,060 | 6,170 | 6,060 | 6,080 | 540,200 |
| 2022/02/28 | 5,930 | 5,990 | 5,820 | 5,960 | 656,500 |
| 2022/02/25 | 5,630 | 5,820 | 5,630 | 5,820 | 905,700 |
| 2022/02/24 | 5,470 | 5,570 | 5,450 | 5,550 | 487,500 |
| 2022/02/22 | 5,480 | 5,560 | 5,450 | 5,530 | 464,000 |
| 2022/02/21 | 5,580 | 5,680 | 5,480 | 5,650 | 387,000 |
| 2022/02/18 | 5,730 | 5,770 | 5,630 | 5,700 | 361,400 |
| 2022/02/17 | 5,850 | 5,910 | 5,770 | 5,840 | 377,000 |
| 2022/02/16 | 5,800 | 5,930 | 5,790 | 5,910 | 462,200 |
| 2022/02/15 | 5,850 | 5,870 | 5,620 | 5,650 | 806,300 |
| 2022/02/14 | 5,780 | 5,820 | 5,580 | 5,590 | 452,600 |
| 2022/02/10 | 5,890 | 5,930 | 5,830 | 5,870 | 511,400 |
| 2022/02/09 | 5,720 | 5,800 | 5,700 | 5,790 | 330,600 |
| 2022/02/08 | 5,670 | 5,750 | 5,620 | 5,690 | 667,300 |
| 2022/02/07 | 5,520 | 5,580 | 5,410 | 5,540 | 574,500 |
| 2022/02/04 | 5,690 | 5,710 | 5,590 | 5,690 | 252,100 |
| 2022/02/03 | 5,770 | 5,770 | 5,560 | 5,630 | 393,100 |
| 2022/02/02 | 5,790 | 5,860 | 5,660 | 5,840 | 453,700 |
| 2022/02/01 | 5,650 | 5,830 | 5,610 | 5,630 | 622,200 |
| 2022/01/31 | 5,410 | 5,580 | 5,360 | 5,560 | 539,600 |
| 2022/01/28 | 5,560 | 5,580 | 5,340 | 5,450 | 557,900 |
| 2022/01/27 | 5,720 | 5,800 | 5,400 | 5,470 | 501,100 |
| 2022/01/26 | 5,570 | 5,680 | 5,540 | 5,630 | 388,600 |
| 2022/01/25 | 5,780 | 5,820 | 5,520 | 5,580 | 532,300 |
| 2022/01/24 | 5,740 | 5,830 | 5,670 | 5,820 | 751,700 |
| 2022/01/21 | 5,750 | 5,780 | 5,640 | 5,750 | 693,400 |
| 2022/01/20 | 5,930 | 6,060 | 5,860 | 5,960 | 507,200 |
| 2022/01/19 | 6,140 | 6,170 | 5,930 | 5,970 | 450,700 |
| 2022/01/18 | 6,340 | 6,400 | 6,230 | 6,270 | 299,800 |
| 2022/01/17 | 6,320 | 6,410 | 6,270 | 6,290 | 376,300 |
| 2022/01/14 | 6,350 | 6,400 | 6,270 | 6,270 | 444,700 |
| 2022/01/13 | 6,450 | 6,530 | 6,420 | 6,510 | 353,900 |
| 2022/01/12 | 6,320 | 6,460 | 6,270 | 6,440 | 457,000 |
| 2022/01/11 | 6,410 | 6,430 | 6,210 | 6,220 | 418,400 |
| 2022/01/07 | 6,450 | 6,540 | 6,380 | 6,410 | 406,900 |
| 2022/01/06 | 6,480 | 6,600 | 6,430 | 6,440 | 476,000 |
| 2022/01/05 | 6,650 | 6,750 | 6,540 | 6,560 | 361,600 |
| 2022/01/04 | 6,490 | 6,630 | 6,470 | 6,590 | 397,400 |