6361 荏原の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	473	474	471	473	459,000	2,365
2004-12-29	475	476	470	470	1,097,000	2,350
2004-12-28	472	476	469	470	1,309,000	2,350
2004-12-27	478	479	472	472	790,000	2,360
2004-12-24	477	478	476	478	1,158,000	2,390
2004-12-22	469	473	469	472	1,191,000	2,360
2004-12-21	464	469	464	468	1,025,000	2,340
2004-12-20	463	467	459	463	1,600,000	2,315
2004-12-17	455	463	455	458	1,118,000	2,290
2004-12-16	460	461	457	458	825,000	2,290
2004-12-15	459	461	457	460	969,000	2,300
2004-12-14	453	460	453	460	1,017,000	2,300
2004-12-13	454	456	451	452	763,000	2,260
2004-12-10	451	456	451	451	4,725,000	2,255
2004-12-09	462	463	452	453	1,242,000	2,265
2004-12-08	468	468	461	463	1,944,000	2,315
2004-12-07	480	482	472	473	1,563,000	2,365
2004-12-06	474	481	472	475	1,570,000	2,375
2004-12-03	467	472	465	469	993,000	2,345
2004-12-02	464	466	460	464	1,063,000	2,320
2004-12-01	455	456	453	455	1,245,000	2,275
2004-11-30	460	463	458	459	1,469,000	2,295
2004-11-29	459	469	458	467	2,271,000	2,335
2004-11-26	467	469	463	464	1,117,000	2,320
2004-11-25	469	472	467	472	895,000	2,360
2004-11-24	471	476	466	473	1,240,000	2,365
2004-11-22	474	476	464	470	1,403,000	2,350
2004-11-19	485	491	482	483	708,000	2,415
2004-11-18	489	498	484	485	894,000	2,425
2004-11-17	494	494	483	488	1,880,000	2,440
2004-11-16	500	502	495	497	835,000	2,485
2004-11-15	498	508	497	501	1,401,000	2,505
2004-11-12	491	500	488	498	1,248,000	2,490
2004-11-11	499	500	490	491	919,000	2,455
2004-11-10	500	502	497	499	489,000	2,495
2004-11-09	498	503	496	498	438,000	2,490
2004-11-08	509	509	500	501	477,000	2,505
2004-11-05	504	505	500	502	605,000	2,510
2004-11-04	495	499	490	495	775,000	2,475
2004-11-02	490	493	489	493	1,137,000	2,465
2004-11-01	486	487	482	485	314,000	2,425
2004-10-29	491	491	484	490	645,000	2,450
2004-10-28	487	490	485	487	662,000	2,435
2004-10-27	488	495	483	487	1,485,000	2,435
2004-10-26	475	485	475	478	523,000	2,390
2004-10-25	481	481	476	480	761,000	2,400
2004-10-22	492	495	486	491	587,000	2,455
2004-10-21	489	495	484	487	697,000	2,435
2004-10-20	492	494	484	488	1,187,000	2,440
2004-10-19	508	509	498	502	1,358,000	2,510
2004-10-18	508	510	498	505	863,000	2,525
2004-10-15	501	503	496	502	1,210,000	2,510
2004-10-14	511	512	505	507	1,507,000	2,535
2004-10-13	514	522	513	515	1,191,000	2,575
2004-10-12	520	526	516	518	1,413,000	2,590
2004-10-08	519	520	513	520	1,540,000	2,600
2004-10-07	520	520	513	519	1,690,000	2,595
2004-10-06	497	518	497	518	2,300,000	2,590
2004-10-05	498	500	493	500	873,000	2,500
2004-10-04	490	497	487	495	812,000	2,475
2004-10-01	475	486	475	483	620,000	2,415
2004-09-30	474	484	471	474	1,024,000	2,370
2004-09-29	479	479	468	474	1,163,000	2,370
2004-09-28	467	479	467	470	1,265,000	2,350
2004-09-27	468	474	462	465	983,000	2,325
2004-09-24	470	472	465	470	1,208,000	2,350
2004-09-22	474	477	466	470	867,000	2,350
2004-09-21	485	485	475	476	960,000	2,380
2004-09-17	481	482	475	478	1,307,000	2,390
2004-09-16	487	489	481	485	1,877,000	2,425
2004-09-15	497	498	491	491	528,000	2,455
2004-09-14	499	502	495	499	723,000	2,495
2004-09-13	491	498	488	496	516,000	2,480
2004-09-10	490	490	482	488	3,176,000	2,440
2004-09-09	497	503	491	492	1,218,000	2,460
2004-09-08	499	499	492	496	579,000	2,480
2004-09-07	489	499	487	497	1,686,000	2,485
2004-09-06	475	488	475	486	891,000	2,430
2004-09-03	478	481	474	476	485,000	2,380
2004-09-02	478	478	473	477	740,000	2,385
2004-09-01	479	480	476	478	434,000	2,390
2004-08-31	482	486	472	475	968,000	2,375
2004-08-30	476	482	473	479	414,000	2,395
2004-08-27	476	480	473	478	351,000	2,390
2004-08-26	479	481	476	477	571,000	2,385
2004-08-25	476	477	468	476	857,000	2,380
2004-08-24	469	473	467	472	647,000	2,360
2004-08-23	468	473	467	467	481,000	2,335
2004-08-20	465	473	465	467	653,000	2,335
2004-08-19	466	468	460	466	808,000	2,330
2004-08-18	453	463	453	462	1,419,000	2,310
2004-08-17	459	461	452	453	1,053,000	2,265
2004-08-16	458	460	451	459	711,000	2,295
2004-08-13	468	468	461	461	1,034,000	2,305
2004-08-12	465	473	465	472	913,000	2,360
2004-08-11	466	470	465	467	950,000	2,335
2004-08-10	458	465	457	461	859,000	2,305
2004-08-09	456	460	454	460	713,000	2,300
2004-08-06	458	463	457	461	834,000	2,305
2004-08-05	462	463	457	461	484,000	2,305
2004-08-04	467	468	456	460	1,131,000	2,300
2004-08-03	476	477	467	470	547,000	2,350
2004-08-02	481	481	466	472	1,176,000	2,360
2004-07-30	473	481	472	481	682,000	2,405
2004-07-29	483	487	466	470	1,114,000	2,350
2004-07-28	476	490	476	483	1,523,000	2,415
2004-07-27	479	483	463	466	1,346,000	2,330
2004-07-26	482	483	474	479	1,575,000	2,395
2004-07-23	492	492	484	485	1,675,000	2,425
2004-07-22	491	494	486	488	1,926,000	2,440
2004-07-21	486	500	482	496	2,670,000	2,480
2004-07-20	487	487	477	485	979,000	2,425
2004-07-16	480	487	471	485	2,016,000	2,425
2004-07-15	491	495	480	487	2,361,000	2,435
2004-07-14	512	513	490	495	1,809,000	2,475
2004-07-13	506	511	503	511	1,314,000	2,555
2004-07-12	511	513	503	511	1,575,000	2,555
2004-07-09	500	513	500	510	1,055,000	2,550
2004-07-08	522	522	502	508	1,201,000	2,540
2004-07-07	502	509	494	505	1,097,000	2,525
2004-07-06	517	522	510	511	845,000	2,555
2004-07-05	531	533	518	523	970,000	2,615
2004-07-02	538	538	524	534	985,000	2,670
2004-07-01	538	548	538	546	1,457,000	2,730
2004-06-30	535	538	530	533	710,000	2,665
2004-06-29	527	535	526	535	601,000	2,675
2004-06-28	530	532	527	530	664,000	2,650
2004-06-25	520	526	515	523	727,000	2,615
2004-06-24	511	517	511	517	1,294,000	2,585
2004-06-23	529	530	507	512	1,951,000	2,560
2004-06-22	532	533	522	529	1,024,000	2,645
2004-06-21	512	538	512	532	1,700,000	2,660
2004-06-18	522	522	505	516	1,194,000	2,580
2004-06-17	525	525	516	521	1,016,000	2,605
2004-06-16	515	535	512	530	1,581,000	2,650
2004-06-15	520	522	505	505	1,340,000	2,525
2004-06-14	515	536	514	524	3,090,000	2,620
2004-06-11	501	516	501	509	3,024,000	2,545
2004-06-10	488	504	484	499	1,173,000	2,495
2004-06-09	497	500	492	493	682,000	2,465
2004-06-08	497	498	490	494	739,000	2,470
2004-06-07	480	498	478	491	1,091,000	2,455
2004-06-04	482	484	473	475	1,231,000	2,375
2004-06-03	491	500	480	481	1,098,000	2,405
2004-06-02	501	503	492	495	705,000	2,475
2004-06-01	499	502	492	497	548,000	2,485
2004-05-31	499	499	485	495	672,000	2,475
2004-05-28	494	497	492	497	909,000	2,485
2004-05-27	485	498	483	489	2,161,000	2,445
2004-05-26	483	484	478	483	929,000	2,415
2004-05-25	480	482	470	474	1,002,000	2,370
2004-05-24	481	487	475	479	1,983,000	2,395
2004-05-21	471	483	471	478	1,750,000	2,390
2004-05-20	489	489	467	467	1,879,000	2,335
2004-05-19	475	494	471	488	722,000	2,440
2004-05-18	456	475	453	468	1,860,000	2,340
2004-05-17	482	486	452	452	1,840,000	2,260
2004-05-14	490	496	480	486	1,891,000	2,430
2004-05-13	511	511	500	500	568,000	2,500
2004-05-12	512	515	497	512	1,559,000	2,560
2004-05-11	505	511	491	506	669,000	2,530
2004-05-10	533	534	498	504	1,291,000	2,520
2004-05-07	531	543	530	535	692,000	2,675
2004-05-06	549	549	527	531	1,069,000	2,655
2004-04-30	537	549	530	549	1,404,000	2,745
2004-04-28	578	578	565	566	910,000	2,830
2004-04-27	581	583	575	578	690,000	2,890
2004-04-26	582	583	576	581	501,000	2,905
2004-04-23	581	584	575	578	898,000	2,890
2004-04-22	580	582	575	579	1,217,000	2,895
2004-04-21	569	575	565	570	1,688,000	2,850
2004-04-20	567	571	562	567	2,156,000	2,835
2004-04-19	586	586	556	572	1,137,000	2,860
2004-04-16	585	593	582	586	967,000	2,930
2004-04-15	606	609	581	581	1,484,000	2,905
2004-04-14	606	610	600	606	946,000	3,030
2004-04-13	612	614	606	611	846,000	3,055
2004-04-12	603	617	600	610	746,000	3,050
2004-04-09	587	604	587	598	1,567,000	2,990
2004-04-08	616	616	610	611	854,000	3,055
2004-04-07	617	619	613	616	789,000	3,080
2004-04-06	618	620	611	616	1,268,000	3,080
2004-04-05	611	618	607	611	1,125,000	3,055
2004-04-02	595	602	592	600	786,000	3,000
2004-04-01	603	603	587	587	1,173,000	2,935
2004-03-31	583	610	583	603	1,578,000	3,015
2004-03-30	599	600	578	582	1,300,000	2,910
2004-03-29	598	602	587	591	1,029,000	2,955
2004-03-26	599	602	587	595	1,888,000	2,975
2004-03-25	570	582	570	582	2,104,000	2,910
2004-03-24	560	565	559	563	1,520,000	2,815
2004-03-23	561	563	547	559	1,107,000	2,795
2004-03-22	565	568	562	566	641,000	2,830
2004-03-19	558	565	555	564	1,135,000	2,820
2004-03-18	569	570	562	566	2,328,000	2,830
2004-03-17	529	543	529	539	862,000	2,695
2004-03-16	536	537	526	527	912,000	2,635
2004-03-15	541	548	539	540	773,000	2,700
2004-03-12	531	544	531	538	3,447,000	2,690
2004-03-11	550	552	537	551	1,606,000	2,755
2004-03-10	551	553	547	551	1,337,000	2,755
2004-03-09	550	554	550	554	1,026,000	2,770
2004-03-08	554	559	553	553	1,047,000	2,765
2004-03-05	560	565	550	553	1,833,000	2,765
2004-03-04	550	561	549	558	3,285,000	2,790
2004-03-03	525	546	525	543	4,610,000	2,715
2004-03-02	523	525	518	521	2,028,000	2,605
2004-03-01	510	519	507	519	1,735,000	2,595
2004-02-27	493	506	493	506	1,245,000	2,530
2004-02-26	487	498	487	492	646,000	2,460
2004-02-25	492	492	485	491	812,000	2,455
2004-02-24	507	507	493	495	876,000	2,475
2004-02-23	496	505	492	504	1,118,000	2,520
2004-02-20	486	497	485	496	1,176,000	2,480
2004-02-19	488	490	483	483	784,000	2,415
2004-02-18	487	496	486	491	906,000	2,455
2004-02-17	482	486	476	482	833,000	2,410
2004-02-16	471	483	470	483	976,000	2,415
2004-02-13	466	470	465	466	796,000	2,330
2004-02-12	460	470	458	467	1,109,000	2,335
2004-02-10	456	461	453	453	899,000	2,265
2004-02-09	465	467	453	454	1,061,000	2,270
2004-02-06	462	465	455	460	1,145,000	2,300
2004-02-05	455	459	453	457	1,261,000	2,285
2004-02-04	469	471	459	460	1,363,000	2,300
2004-02-03	492	492	460	474	2,581,000	2,370
2004-02-02	485	497	485	493	883,000	2,465
2004-01-30	486	494	484	484	579,000	2,420
2004-01-29	485	489	483	486	706,000	2,430
2004-01-28	493	498	489	495	999,000	2,475
2004-01-27	515	515	497	497	2,830,000	2,485
2004-01-26	507	513	503	513	804,000	2,565
2004-01-23	510	512	505	512	1,386,000	2,560
2004-01-22	508	514	503	506	1,405,000	2,530
2004-01-21	504	509	499	500	1,622,000	2,500
2004-01-20	487	509	485	507	3,487,000	2,535
2004-01-19	480	488	477	487	897,000	2,435
2004-01-16	481	482	474	478	1,032,000	2,390
2004-01-15	482	486	477	478	933,000	2,390
2004-01-14	481	488	478	487	1,003,000	2,435
2004-01-13	492	492	473	476	994,000	2,380
2004-01-09	488	490	482	488	2,184,000	2,440
2004-01-08	470	483	470	483	1,294,000	2,415
2004-01-07	479	479	472	475	550,000	2,375
2004-01-06	481	485	475	479	1,292,000	2,395
2004-01-05	474	478	473	476	409,000	2,380

分割・併合履歴： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6361 荏原 の時系列データ [2004年度]

6361 荏原の時系列データ [2004年度]