6328 荏原実業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,2901,2901,2901,290100645
2001-12-271,2501,2501,2501,2501,000625
2001-12-261,2911,2911,2911,2914,400645.50
2001-12-251,2301,2301,2301,230500615
2001-12-211,2701,2701,2501,2501,200625
2001-12-181,3001,3001,3001,300100650
2001-12-171,3001,3001,3001,300900650
2001-12-141,2801,2801,2501,2503,000625
2001-12-131,3001,3001,3001,300100650
2001-12-111,3501,3501,2501,2507,900625
2001-12-071,3001,3001,3001,3002,000650
2001-12-061,3001,3001,3001,300100650
2001-12-041,3101,3101,3101,310200655
2001-11-301,2901,2901,2901,2901,000645
2001-11-261,3651,3651,3651,3654,900682.50
2001-11-221,2601,3001,2601,3002,300650
2001-11-201,2801,2801,2801,280200640
2001-11-191,3001,3001,2801,280900640
2001-11-161,3601,3601,3601,360100680
2001-11-151,3101,3101,3001,3001,400650
2001-11-141,2501,2501,2501,2501,000625
2001-11-131,3001,3001,3001,3004,000650
2001-11-121,2801,2801,2501,2504,000625
2001-11-081,2901,2901,2901,2901,000645
2001-11-071,3101,3301,2901,330500665
2001-11-021,3301,3301,2901,3202,600660
2001-11-011,2901,3501,2901,3503,200675
2001-10-311,3601,3611,3501,35010,000675
2001-10-301,3701,3701,3401,3708,000685
2001-10-291,3501,3501,3501,3501,000675
2001-10-261,4001,4101,4001,40025,000700
2001-10-251,3301,4001,3301,35018,000675
2001-10-241,3001,3101,3001,3104,000655
2001-10-231,2801,2801,2801,2801,000640
2001-10-191,3001,3001,3001,3005,000650
2001-10-171,3001,3001,3001,3004,000650
2001-10-161,3501,3501,3451,35020,000675
2001-10-151,3511,3511,3201,35015,000675
2001-10-121,3101,3101,3001,3014,000650.50
2001-10-111,3001,3301,3001,31014,000655
2001-10-101,2901,3001,2601,3006,000650
2001-10-051,3001,3001,3001,30011,000650
2001-10-041,3151,3151,3151,31510,000657.50
2001-10-031,2501,2501,2501,2503,000625
2001-10-011,1501,1501,1501,1502,000575
2001-09-281,1501,1501,1501,1504,000575
2001-09-261,1481,1481,1401,1405,000570
2001-09-201,1001,1001,0941,0942,000547
2001-09-181,0921,0921,0921,0921,000546
2001-09-141,0401,0401,0401,0401,000520
2001-09-131,0401,0401,0401,0401,000520
2001-09-121,0801,0801,0601,0602,000530
2001-09-111,1001,1001,0601,0603,000530
2001-09-101,1001,1001,1001,1001,000550
2001-09-071,2001,2001,1401,1403,000570
2001-09-051,2101,2101,2001,2003,000600
2001-09-041,2001,2001,2001,2001,000600
2001-08-311,3401,3401,2951,2956,000647.50
2001-08-291,3451,3501,3251,3504,000675
2001-08-281,3501,3501,2851,2855,000642.50
2001-08-271,3401,3701,3401,3703,000685
2001-08-241,3301,3301,3301,3301,000665
2001-08-231,3901,3901,3901,3908,000695
2001-08-221,3711,3751,3701,3757,000687.50
2001-08-211,4151,4201,3601,37021,000685
2001-08-201,3951,4201,3951,41015,000705
2001-08-171,3501,3951,3501,39527,000697.50
2001-08-161,3301,3701,3301,35014,000675
2001-08-151,3611,3611,3301,34012,000670
2001-08-141,3291,3451,3001,34327,000671.50
2001-08-131,3511,3511,3001,3309,000665
2001-08-101,3141,3601,3141,35040,000675
2001-08-091,2501,3001,2501,30016,000650
2001-08-081,2001,2901,2001,29021,000645
2001-08-061,1401,1401,1401,1408,000570
2001-08-031,1001,1451,1001,14510,000572.50
2001-08-021,0901,0901,0501,09014,000545
2001-08-011,0501,0501,0501,0508,000525
2001-07-311,0701,0701,0001,06030,000530
2001-07-301,1001,1001,0901,0903,000545
2001-07-271,1301,1501,1301,1502,000575
2001-07-261,2001,2001,2001,2004,000600
2001-07-251,1801,1801,1801,1801,000590
2001-07-241,2001,2001,2001,2001,000600
2001-07-191,2001,2001,2001,2004,000600
2001-07-181,2201,2201,2201,2201,000610
2001-07-171,2401,2401,2401,2401,000620
2001-07-161,2501,2501,2501,2503,000625
2001-07-131,2501,2501,2501,2501,000625
2001-07-121,2201,2501,2101,2506,000625
2001-07-101,2201,2201,2001,2003,000600
2001-07-091,2601,2601,1701,2003,000600
2001-07-051,2701,2701,2701,2701,000635
2001-07-041,2701,2701,2701,2702,000635
2001-07-031,2801,3001,2801,3005,000650
2001-06-291,2551,2601,2551,2602,000630
2001-06-261,2801,2801,2261,2605,000630
2001-06-251,2801,2801,2801,2801,000640
2001-06-221,2201,2201,2201,2201,000610
2001-06-211,2101,2101,2101,2105,000605
2001-06-201,2101,2101,2101,2101,000605
2001-06-191,2601,2601,2501,2504,000625
2001-06-151,2801,2801,2501,2504,000625
2001-06-141,2801,2801,2801,2801,000640
2001-06-131,2611,3001,2611,30010,000650
2001-06-121,2801,2801,2611,2613,000630.50
2001-06-111,3201,3251,2801,28011,000640
2001-06-081,3001,3001,2901,30013,000650
2001-06-071,2801,3001,2801,3004,000650
2001-06-061,2801,2801,2801,2804,000640
2001-06-051,3001,3001,2801,2805,000640
2001-06-041,3001,3001,3001,3003,000650
2001-06-011,3001,3001,3001,3002,000650
2001-05-311,2851,3001,2801,3006,000650
2001-05-301,3001,3001,3001,3002,000650
2001-05-291,3501,3501,3001,3005,000650
2001-05-281,3501,3501,3201,3509,000675
2001-05-251,3501,3501,3001,3305,000665
2001-05-241,3511,3511,3491,35011,000675
2001-05-231,3801,4001,3501,3507,000675
2001-05-221,3501,3901,3501,3907,000695
2001-05-211,3601,4201,3601,40016,000700
2001-05-181,3001,3901,3001,36031,000680
2001-05-171,2901,3001,2901,30015,000650
2001-05-161,3191,3201,2801,28018,000640
2001-05-151,2901,2901,2601,2605,000630
2001-05-111,2801,3001,2751,3006,000650
2001-05-101,2801,2801,2801,2805,000640
2001-05-081,2901,2901,2881,2897,000644.50
2001-05-071,3401,3401,2901,3108,000655
2001-05-021,2801,2901,2301,29014,000645
2001-05-011,2301,2401,2301,2404,000620
2001-04-271,2401,2401,2301,2304,000615
2001-04-261,2111,2401,2111,2408,000620
2001-04-251,2051,2051,2051,2051,000602.50
2001-04-241,2301,2301,2001,2002,000600
2001-04-231,2301,2301,2001,2004,000600
2001-04-201,2301,2301,2301,2302,000615
2001-04-191,2491,2491,2301,2306,000615
2001-04-181,2351,2501,2351,2508,000625
2001-04-161,2301,2301,2301,2301,000615
2001-04-131,1951,1951,1951,1951,000597.50
2001-04-111,1751,1751,1601,1602,000580
2001-04-101,1751,1751,1751,1752,000587.50
2001-04-091,1851,1851,1751,1752,000587.50
2001-04-061,1801,1801,1801,1801,000590
2001-04-051,2001,2001,2001,2001,000600
2001-04-041,2001,2401,2001,2403,000620
2001-04-031,2501,2501,2501,2503,000625
2001-04-021,2101,2501,2101,25019,000625
2001-03-301,2501,2501,2501,2501,000625
2001-03-291,2991,2991,2901,2902,000645
2001-03-281,2481,2951,2481,28036,000640
2001-03-271,2501,2501,2501,2502,000625
2001-03-261,2401,2941,2401,2509,000625
2001-03-231,2001,2201,2001,2006,000600
2001-03-221,2001,2191,2001,2006,000600
2001-03-211,2191,2191,1801,1857,000592.50
2001-03-191,1501,1501,1501,1501,000575
2001-03-151,1001,1001,1001,1001,000550
2001-03-141,1001,1001,1001,1001,000550
2001-03-131,0011,0801,0011,0804,000540
2001-03-121,2001,2001,1801,1906,000595
2001-03-091,2001,2001,2001,2002,000600
2001-03-081,2001,2001,1701,17011,000585
2001-03-071,1851,2001,1851,20012,000600
2001-03-061,1801,1851,1801,1858,000592.50
2001-03-051,1701,1801,1701,1709,000585
2001-03-021,1901,1901,1701,1707,000585
2001-03-011,1701,1801,1701,17016,000585
2001-02-281,2001,2001,1701,17012,000585
2001-02-271,2001,2001,2001,2006,000600
2001-02-261,2001,2001,1901,2009,000600
2001-02-231,1801,1901,1701,18914,000594.50
2001-02-221,2001,2001,1701,20017,000600
2001-02-211,2001,2101,1901,2008,000600
2001-02-201,2101,2101,2001,21016,000605
2001-02-191,2301,2301,2001,20029,000600
2001-02-161,2091,2201,1801,22059,000610

分割・併合履歴 : [2021-06-29]1株→2株