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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2001-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-12-26 | 1,291 | 1,291 | 1,291 | 1,291 | 4,400 | 645.50 |
| 2001-12-25 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 615 |
| 2001-12-21 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 | 625 |
| 2001-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2001-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 650 |
| 2001-12-14 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 625 |
| 2001-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2001-12-11 | 1,350 | 1,350 | 1,250 | 1,250 | 7,900 | 625 |
| 2001-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2001-12-04 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 655 |
| 2001-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2001-11-26 | 1,365 | 1,365 | 1,365 | 1,365 | 4,900 | 682.50 |
| 2001-11-22 | 1,260 | 1,300 | 1,260 | 1,300 | 2,300 | 650 |
| 2001-11-20 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2001-11-19 | 1,300 | 1,300 | 1,280 | 1,280 | 900 | 640 |
| 2001-11-16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 680 |
| 2001-11-15 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 | 650 |
| 2001-11-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 2001-11-12 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 625 |
| 2001-11-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2001-11-07 | 1,310 | 1,330 | 1,290 | 1,330 | 500 | 665 |
| 2001-11-02 | 1,330 | 1,330 | 1,290 | 1,320 | 2,600 | 660 |
| 2001-11-01 | 1,290 | 1,350 | 1,290 | 1,350 | 3,200 | 675 |
| 2001-10-31 | 1,360 | 1,361 | 1,350 | 1,350 | 10,000 | 675 |
| 2001-10-30 | 1,370 | 1,370 | 1,340 | 1,370 | 8,000 | 685 |
| 2001-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2001-10-26 | 1,400 | 1,410 | 1,400 | 1,400 | 25,000 | 700 |
| 2001-10-25 | 1,330 | 1,400 | 1,330 | 1,350 | 18,000 | 675 |
| 2001-10-24 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 655 |
| 2001-10-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2001-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2001-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 2001-10-16 | 1,350 | 1,350 | 1,345 | 1,350 | 20,000 | 675 |
| 2001-10-15 | 1,351 | 1,351 | 1,320 | 1,350 | 15,000 | 675 |
| 2001-10-12 | 1,310 | 1,310 | 1,300 | 1,301 | 4,000 | 650.50 |
| 2001-10-11 | 1,300 | 1,330 | 1,300 | 1,310 | 14,000 | 655 |
| 2001-10-10 | 1,290 | 1,300 | 1,260 | 1,300 | 6,000 | 650 |
| 2001-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 650 |
| 2001-10-04 | 1,315 | 1,315 | 1,315 | 1,315 | 10,000 | 657.50 |
| 2001-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 2001-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2001-09-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 2001-09-26 | 1,148 | 1,148 | 1,140 | 1,140 | 5,000 | 570 |
| 2001-09-20 | 1,100 | 1,100 | 1,094 | 1,094 | 2,000 | 547 |
| 2001-09-18 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 546 |
| 2001-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2001-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2001-09-12 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 530 |
| 2001-09-11 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 530 |
| 2001-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2001-09-07 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 | 570 |
| 2001-09-05 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 600 |
| 2001-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-08-31 | 1,340 | 1,340 | 1,295 | 1,295 | 6,000 | 647.50 |
| 2001-08-29 | 1,345 | 1,350 | 1,325 | 1,350 | 4,000 | 675 |
| 2001-08-28 | 1,350 | 1,350 | 1,285 | 1,285 | 5,000 | 642.50 |
| 2001-08-27 | 1,340 | 1,370 | 1,340 | 1,370 | 3,000 | 685 |
| 2001-08-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2001-08-23 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 695 |
| 2001-08-22 | 1,371 | 1,375 | 1,370 | 1,375 | 7,000 | 687.50 |
| 2001-08-21 | 1,415 | 1,420 | 1,360 | 1,370 | 21,000 | 685 |
| 2001-08-20 | 1,395 | 1,420 | 1,395 | 1,410 | 15,000 | 705 |
| 2001-08-17 | 1,350 | 1,395 | 1,350 | 1,395 | 27,000 | 697.50 |
| 2001-08-16 | 1,330 | 1,370 | 1,330 | 1,350 | 14,000 | 675 |
| 2001-08-15 | 1,361 | 1,361 | 1,330 | 1,340 | 12,000 | 670 |
| 2001-08-14 | 1,329 | 1,345 | 1,300 | 1,343 | 27,000 | 671.50 |
| 2001-08-13 | 1,351 | 1,351 | 1,300 | 1,330 | 9,000 | 665 |
| 2001-08-10 | 1,314 | 1,360 | 1,314 | 1,350 | 40,000 | 675 |
| 2001-08-09 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 | 650 |
| 2001-08-08 | 1,200 | 1,290 | 1,200 | 1,290 | 21,000 | 645 |
| 2001-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 570 |
| 2001-08-03 | 1,100 | 1,145 | 1,100 | 1,145 | 10,000 | 572.50 |
| 2001-08-02 | 1,090 | 1,090 | 1,050 | 1,090 | 14,000 | 545 |
| 2001-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 2001-07-31 | 1,070 | 1,070 | 1,000 | 1,060 | 30,000 | 530 |
| 2001-07-30 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 2001-07-27 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 575 |
| 2001-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 2001-07-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2001-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 2001-07-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 2001-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 2001-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-07-12 | 1,220 | 1,250 | 1,210 | 1,250 | 6,000 | 625 |
| 2001-07-10 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 600 |
| 2001-07-09 | 1,260 | 1,260 | 1,170 | 1,200 | 3,000 | 600 |
| 2001-07-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 2001-07-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 2001-07-03 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 650 |
| 2001-06-29 | 1,255 | 1,260 | 1,255 | 1,260 | 2,000 | 630 |
| 2001-06-26 | 1,280 | 1,280 | 1,226 | 1,260 | 5,000 | 630 |
| 2001-06-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2001-06-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-06-21 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 605 |
| 2001-06-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2001-06-19 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 625 |
| 2001-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 625 |
| 2001-06-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2001-06-13 | 1,261 | 1,300 | 1,261 | 1,300 | 10,000 | 650 |
| 2001-06-12 | 1,280 | 1,280 | 1,261 | 1,261 | 3,000 | 630.50 |
| 2001-06-11 | 1,320 | 1,325 | 1,280 | 1,280 | 11,000 | 640 |
| 2001-06-08 | 1,300 | 1,300 | 1,290 | 1,300 | 13,000 | 650 |
| 2001-06-07 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 650 |
| 2001-06-06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 640 |
| 2001-06-05 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 640 |
| 2001-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2001-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-05-31 | 1,285 | 1,300 | 1,280 | 1,300 | 6,000 | 650 |
| 2001-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-05-29 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 650 |
| 2001-05-28 | 1,350 | 1,350 | 1,320 | 1,350 | 9,000 | 675 |
| 2001-05-25 | 1,350 | 1,350 | 1,300 | 1,330 | 5,000 | 665 |
| 2001-05-24 | 1,351 | 1,351 | 1,349 | 1,350 | 11,000 | 675 |
| 2001-05-23 | 1,380 | 1,400 | 1,350 | 1,350 | 7,000 | 675 |
| 2001-05-22 | 1,350 | 1,390 | 1,350 | 1,390 | 7,000 | 695 |
| 2001-05-21 | 1,360 | 1,420 | 1,360 | 1,400 | 16,000 | 700 |
| 2001-05-18 | 1,300 | 1,390 | 1,300 | 1,360 | 31,000 | 680 |
| 2001-05-17 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 | 650 |
| 2001-05-16 | 1,319 | 1,320 | 1,280 | 1,280 | 18,000 | 640 |
| 2001-05-15 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 | 630 |
| 2001-05-11 | 1,280 | 1,300 | 1,275 | 1,300 | 6,000 | 650 |
| 2001-05-10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 640 |
| 2001-05-08 | 1,290 | 1,290 | 1,288 | 1,289 | 7,000 | 644.50 |
| 2001-05-07 | 1,340 | 1,340 | 1,290 | 1,310 | 8,000 | 655 |
| 2001-05-02 | 1,280 | 1,290 | 1,230 | 1,290 | 14,000 | 645 |
| 2001-05-01 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 | 620 |
| 2001-04-27 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 615 |
| 2001-04-26 | 1,211 | 1,240 | 1,211 | 1,240 | 8,000 | 620 |
| 2001-04-25 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 602.50 |
| 2001-04-24 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 600 |
| 2001-04-23 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 600 |
| 2001-04-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 2001-04-19 | 1,249 | 1,249 | 1,230 | 1,230 | 6,000 | 615 |
| 2001-04-18 | 1,235 | 1,250 | 1,235 | 1,250 | 8,000 | 625 |
| 2001-04-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2001-04-13 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 597.50 |
| 2001-04-11 | 1,175 | 1,175 | 1,160 | 1,160 | 2,000 | 580 |
| 2001-04-10 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 587.50 |
| 2001-04-09 | 1,185 | 1,185 | 1,175 | 1,175 | 2,000 | 587.50 |
| 2001-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2001-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-04-04 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 620 |
| 2001-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 2001-04-02 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 | 625 |
| 2001-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-03-29 | 1,299 | 1,299 | 1,290 | 1,290 | 2,000 | 645 |
| 2001-03-28 | 1,248 | 1,295 | 1,248 | 1,280 | 36,000 | 640 |
| 2001-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2001-03-26 | 1,240 | 1,294 | 1,240 | 1,250 | 9,000 | 625 |
| 2001-03-23 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 600 |
| 2001-03-22 | 1,200 | 1,219 | 1,200 | 1,200 | 6,000 | 600 |
| 2001-03-21 | 1,219 | 1,219 | 1,180 | 1,185 | 7,000 | 592.50 |
| 2001-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2001-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2001-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2001-03-13 | 1,001 | 1,080 | 1,001 | 1,080 | 4,000 | 540 |
| 2001-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 6,000 | 595 |
| 2001-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2001-03-08 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 585 |
| 2001-03-07 | 1,185 | 1,200 | 1,185 | 1,200 | 12,000 | 600 |
| 2001-03-06 | 1,180 | 1,185 | 1,180 | 1,185 | 8,000 | 592.50 |
| 2001-03-05 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 | 585 |
| 2001-03-02 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 585 |
| 2001-03-01 | 1,170 | 1,180 | 1,170 | 1,170 | 16,000 | 585 |
| 2001-02-28 | 1,200 | 1,200 | 1,170 | 1,170 | 12,000 | 585 |
| 2001-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 2001-02-26 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 600 |
| 2001-02-23 | 1,180 | 1,190 | 1,170 | 1,189 | 14,000 | 594.50 |
| 2001-02-22 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 | 600 |
| 2001-02-21 | 1,200 | 1,210 | 1,190 | 1,200 | 8,000 | 600 |
| 2001-02-20 | 1,210 | 1,210 | 1,200 | 1,210 | 16,000 | 605 |
| 2001-02-19 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 | 600 |
| 2001-02-16 | 1,209 | 1,220 | 1,180 | 1,220 | 59,000 | 610 |
分割・併合履歴 ： [2021-06-29]1株→2株
