6328 荏原実業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	3,210	3,215	3,160	3,190	27,600	3,190
2023-06-08	3,180	3,215	3,140	3,155	13,400	3,155
2023-06-07	3,200	3,230	3,165	3,180	30,400	3,180
2023-06-06	3,120	3,200	3,105	3,180	22,900	3,180
2023-06-05	3,165	3,165	3,110	3,120	22,700	3,120
2023-06-02	3,050	3,115	3,050	3,105	21,300	3,105
2023-06-01	3,000	3,050	2,980	3,020	26,800	3,020
2023-05-31	3,065	3,065	2,983	3,000	22,700	3,000
2023-05-30	3,040	3,080	3,030	3,065	17,500	3,065
2023-05-29	3,035	3,085	3,020	3,040	21,200	3,040
2023-05-26	3,010	3,035	2,992	3,005	11,400	3,005
2023-05-25	3,010	3,015	2,972	3,010	15,200	3,010
2023-05-24	3,045	3,070	3,020	3,030	14,500	3,030
2023-05-23	3,115	3,155	3,060	3,065	23,200	3,065
2023-05-22	3,030	3,120	3,030	3,095	24,500	3,095
2023-05-19	3,090	3,095	3,010	3,030	26,000	3,030
2023-05-18	2,984	3,080	2,961	3,075	38,600	3,075
2023-05-17	2,952	2,980	2,938	2,952	22,400	2,952
2023-05-16	3,030	3,030	2,957	2,973	10,400	2,973
2023-05-15	2,997	3,015	2,959	3,000	28,600	3,000
2023-05-12	2,959	2,998	2,949	2,983	24,400	2,983
2023-05-11	3,005	3,015	2,947	2,954	23,400	2,954
2023-05-10	2,997	3,070	2,968	2,990	27,600	2,990
2023-05-09	2,947	3,010	2,926	2,998	32,100	2,998
2023-05-08	2,985	3,005	2,918	2,947	18,300	2,947
2023-05-02	3,065	3,080	2,980	2,993	14,900	2,993
2023-05-01	3,005	3,070	3,000	3,040	40,900	3,040
2023-04-28	2,933	2,984	2,930	2,980	27,700	2,980
2023-04-27	2,937	2,977	2,863	2,894	32,100	2,894
2023-04-26	2,958	2,998	2,938	2,945	23,200	2,945
2023-04-25	2,952	2,975	2,952	2,966	10,900	2,966
2023-04-24	2,969	2,969	2,920	2,943	9,400	2,943
2023-04-21	2,949	2,975	2,926	2,955	17,700	2,955
2023-04-20	2,889	2,954	2,889	2,946	16,800	2,946
2023-04-19	2,916	2,941	2,903	2,939	11,200	2,939
2023-04-18	2,922	2,960	2,908	2,916	26,800	2,916
2023-04-17	2,896	2,920	2,896	2,902	14,800	2,902
2023-04-14	2,915	2,942	2,904	2,923	22,000	2,923
2023-04-13	2,891	2,908	2,882	2,908	10,800	2,908
2023-04-12	2,870	2,897	2,866	2,891	12,400	2,891
2023-04-11	2,830	2,866	2,829	2,854	16,800	2,854
2023-04-10	2,791	2,826	2,791	2,818	16,900	2,818
2023-04-07	2,801	2,814	2,775	2,791	15,900	2,791
2023-04-06	2,813	2,829	2,768	2,776	17,900	2,776
2023-04-05	2,870	2,874	2,785	2,807	19,800	2,807
2023-04-04	2,876	2,910	2,867	2,910	31,100	2,910
2023-04-03	2,893	2,898	2,856	2,868	12,400	2,868
2023-03-31	2,808	2,885	2,808	2,879	20,400	2,879
2023-03-30	2,794	2,822	2,787	2,818	13,500	2,818
2023-03-29	2,765	2,798	2,765	2,790	21,800	2,790
2023-03-28	2,746	2,762	2,706	2,743	16,700	2,743
2023-03-27	2,692	2,727	2,662	2,723	16,800	2,723
2023-03-24	2,651	2,690	2,645	2,683	13,200	2,683
2023-03-23	2,686	2,686	2,643	2,674	16,200	2,674
2023-03-22	2,698	2,734	2,695	2,707	15,200	2,707
2023-03-20	2,717	2,718	2,661	2,679	18,200	2,679
2023-03-17	2,670	2,725	2,670	2,717	20,300	2,717
2023-03-16	2,710	2,710	2,653	2,661	27,000	2,661
2023-03-15	2,739	2,769	2,709	2,751	27,000	2,751
2023-03-14	2,760	2,762	2,690	2,704	20,700	2,704
2023-03-13	2,809	2,836	2,774	2,810	19,100	2,810
2023-03-10	2,815	2,837	2,803	2,813	28,700	2,813
2023-03-09	2,818	2,860	2,813	2,848	26,300	2,848
2023-03-08	2,759	2,802	2,759	2,790	21,800	2,790
2023-03-07	2,724	2,782	2,719	2,765	27,300	2,765
2023-03-06	2,818	2,818	2,729	2,749	36,000	2,749
2023-03-03	2,801	2,847	2,789	2,818	36,400	2,818
2023-03-02	2,788	2,865	2,760	2,791	69,500	2,791
2023-03-01	2,766	2,785	2,726	2,785	58,100	2,785
2023-02-28	2,810	2,810	2,734	2,763	53,500	2,763
2023-02-27	2,855	2,863	2,787	2,793	20,400	2,793
2023-02-24	2,817	2,910	2,817	2,857	36,000	2,857
2023-02-22	2,854	2,862	2,799	2,817	41,600	2,817
2023-02-21	2,929	2,941	2,864	2,871	24,300	2,871
2023-02-20	2,813	2,931	2,813	2,924	40,900	2,924
2023-02-17	2,866	2,907	2,850	2,860	42,800	2,860
2023-02-16	2,845	2,885	2,824	2,866	46,500	2,866
2023-02-15	2,879	2,913	2,823	2,846	60,500	2,846
2023-02-14	2,820	2,914	2,780	2,863	72,200	2,863
2023-02-13	2,785	2,845	2,770	2,816	50,000	2,816
2023-02-10	2,737	2,771	2,735	2,749	39,000	2,749
2023-02-09	2,659	2,743	2,659	2,724	39,900	2,724
2023-02-08	2,653	2,681	2,637	2,668	32,300	2,668
2023-02-07	2,610	2,656	2,610	2,652	26,700	2,652
2023-02-06	2,540	2,613	2,534	2,610	26,300	2,610
2023-02-03	2,574	2,588	2,539	2,546	20,500	2,546
2023-02-02	2,565	2,586	2,553	2,574	17,600	2,574
2023-02-01	2,539	2,578	2,539	2,553	23,200	2,553
2023-01-31	2,509	2,547	2,509	2,539	20,900	2,539
2023-01-30	2,482	2,526	2,471	2,509	31,900	2,509
2023-01-27	2,446	2,480	2,446	2,476	20,600	2,476
2023-01-26	2,466	2,495	2,445	2,458	18,500	2,458
2023-01-25	2,434	2,484	2,427	2,466	23,700	2,466
2023-01-24	2,381	2,431	2,381	2,421	29,500	2,421
2023-01-23	2,373	2,381	2,336	2,381	19,000	2,381
2023-01-20	2,334	2,374	2,320	2,372	23,400	2,372
2023-01-19	2,296	2,330	2,290	2,320	12,200	2,320
2023-01-18	2,274	2,301	2,267	2,296	15,700	2,296
2023-01-17	2,220	2,269	2,220	2,264	10,600	2,264
2023-01-16	2,220	2,247	2,215	2,220	13,600	2,220
2023-01-13	2,229	2,256	2,220	2,236	14,100	2,236
2023-01-12	2,226	2,246	2,226	2,229	6,800	2,229
2023-01-11	2,188	2,246	2,188	2,226	9,200	2,226
2023-01-10	2,191	2,233	2,190	2,214	12,900	2,214
2023-01-06	2,146	2,193	2,144	2,191	13,500	2,191
2023-01-05	2,152	2,160	2,145	2,154	13,500	2,154
2023-01-04	2,204	2,204	2,161	2,166	16,600	2,166

分割・併合履歴： [2021-06-29]1株→2株