6328 荏原実業(株) 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	1,509	1,509	1,503	1,503	3,600	751.50
2004-12-29	1,500	1,518	1,500	1,510	8,300	755
2004-12-28	1,495	1,516	1,495	1,501	14,400	750.50
2004-12-27	1,532	1,540	1,510	1,533	19,700	766.50
2004-12-24	1,585	1,589	1,580	1,587	47,800	793.50
2004-12-22	1,580	1,589	1,580	1,586	18,700	793
2004-12-21	1,560	1,580	1,560	1,579	17,200	789.50
2004-12-20	1,544	1,559	1,544	1,558	9,900	779
2004-12-17	1,503	1,550	1,503	1,541	15,700	770.50
2004-12-16	1,501	1,520	1,500	1,509	6,200	754.50
2004-12-15	1,524	1,524	1,490	1,500	9,100	750
2004-12-14	1,540	1,540	1,520	1,520	8,000	760
2004-12-13	1,546	1,546	1,525	1,540	23,700	770
2004-12-10	1,490	1,497	1,473	1,496	17,100	748
2004-12-09	1,461	1,470	1,460	1,470	8,000	735
2004-12-08	1,450	1,453	1,450	1,453	2,700	726.50
2004-12-07	1,450	1,452	1,441	1,441	11,600	720.50
2004-12-06	1,449	1,460	1,441	1,441	9,700	720.50
2004-12-03	1,434	1,450	1,434	1,447	9,400	723.50
2004-12-02	1,430	1,430	1,413	1,425	3,600	712.50
2004-12-01	1,420	1,420	1,402	1,410	5,500	705
2004-11-30	1,426	1,431	1,422	1,426	4,600	713
2004-11-29	1,420	1,425	1,410	1,420	4,100	710
2004-11-26	1,392	1,405	1,390	1,400	48,400	700
2004-11-25	1,379	1,379	1,364	1,373	6,400	686.50
2004-11-24	1,360	1,370	1,356	1,360	2,700	680
2004-11-22	1,374	1,374	1,360	1,360	5,800	680
2004-11-19	1,380	1,380	1,372	1,372	5,800	686
2004-11-18	1,378	1,380	1,375	1,380	35,700	690
2004-11-17	1,378	1,385	1,373	1,373	11,900	686.50
2004-11-16	1,378	1,379	1,376	1,378	4,700	689
2004-11-15	1,365	1,380	1,360	1,380	4,700	690
2004-11-12	1,380	1,380	1,370	1,371	17,000	685.50
2004-11-11	1,378	1,382	1,378	1,378	11,500	689
2004-11-10	1,378	1,389	1,378	1,378	6,600	689
2004-11-09	1,377	1,379	1,376	1,377	8,700	688.50
2004-11-08	1,380	1,382	1,376	1,376	8,900	688
2004-11-05	1,383	1,390	1,376	1,380	8,700	690
2004-11-04	1,395	1,405	1,380	1,389	9,800	694.50
2004-11-02	1,430	1,430	1,395	1,399	4,400	699.50
2004-11-01	1,400	1,400	1,390	1,390	2,500	695
2004-10-29	1,400	1,400	1,395	1,400	5,800	700
2004-10-28	1,410	1,430	1,410	1,410	1,700	705
2004-10-27	1,418	1,418	1,405	1,405	1,200	702.50
2004-10-26	1,429	1,429	1,416	1,420	8,300	710
2004-10-25	1,385	1,405	1,384	1,398	3,100	699
2004-10-22	1,400	1,400	1,380	1,392	10,800	696
2004-10-21	1,405	1,411	1,404	1,410	6,800	705
2004-10-20	1,440	1,440	1,416	1,421	7,900	710.50
2004-10-19	1,445	1,448	1,444	1,444	4,800	722
2004-10-18	1,450	1,471	1,445	1,445	7,300	722.50
2004-10-15	1,490	1,490	1,470	1,471	4,600	735.50
2004-10-14	1,475	1,476	1,470	1,472	2,700	736
2004-10-13	1,475	1,490	1,472	1,485	3,900	742.50
2004-10-12	1,477	1,477	1,472	1,477	3,200	738.50
2004-10-08	1,490	1,490	1,476	1,478	2,400	739
2004-10-07	1,490	1,490	1,486	1,490	2,100	745
2004-10-06	1,488	1,488	1,467	1,472	5,200	736
2004-10-05	1,479	1,480	1,470	1,480	3,800	740
2004-10-04	1,451	1,470	1,450	1,459	5,800	729.50
2004-10-01	1,460	1,460	1,442	1,450	6,000	725
2004-09-30	1,460	1,460	1,440	1,450	6,000	725
2004-09-29	1,451	1,460	1,449	1,455	3,500	727.50
2004-09-28	1,451	1,460	1,451	1,454	2,500	727
2004-09-27	1,490	1,490	1,455	1,456	9,100	728
2004-09-24	1,478	1,485	1,470	1,472	8,600	736
2004-09-22	1,505	1,509	1,480	1,490	7,300	745
2004-09-21	1,521	1,521	1,500	1,500	2,900	750
2004-09-17	1,480	1,502	1,479	1,502	16,700	751
2004-09-16	1,463	1,482	1,463	1,463	5,200	731.50
2004-09-15	1,480	1,484	1,460	1,470	10,100	735
2004-09-14	1,471	1,491	1,471	1,471	5,800	735.50
2004-09-13	1,470	1,470	1,460	1,470	4,700	735
2004-09-10	1,460	1,480	1,460	1,465	16,800	732.50
2004-09-09	1,490	1,490	1,480	1,480	3,800	740
2004-09-08	1,500	1,500	1,490	1,490	3,800	745
2004-09-07	1,500	1,505	1,496	1,501	9,600	750.50
2004-09-06	1,505	1,510	1,504	1,510	7,700	755
2004-09-03	1,505	1,514	1,502	1,504	2,500	752
2004-09-02	1,514	1,519	1,505	1,510	2,600	755
2004-09-01	1,516	1,516	1,501	1,514	1,700	757
2004-08-31	1,512	1,512	1,505	1,505	1,300	752.50
2004-08-30	1,519	1,519	1,501	1,513	2,300	756.50
2004-08-27	1,519	1,520	1,519	1,519	1,400	759.50
2004-08-26	1,535	1,535	1,511	1,516	8,300	758
2004-08-25	1,515	1,520	1,501	1,510	2,500	755
2004-08-24	1,512	1,515	1,500	1,515	800	757.50
2004-08-23	1,501	1,511	1,499	1,511	800	755.50
2004-08-20	1,525	1,525	1,500	1,501	1,800	750.50
2004-08-19	1,520	1,520	1,500	1,501	1,600	750.50
2004-08-18	1,520	1,521	1,486	1,521	1,000	760.50
2004-08-17	1,490	1,521	1,488	1,520	1,900	760
2004-08-16	1,503	1,525	1,486	1,486	2,900	743
2004-08-13	1,524	1,524	1,505	1,511	3,700	755.50
2004-08-12	1,535	1,535	1,525	1,525	1,400	762.50
2004-08-11	1,526	1,530	1,521	1,530	3,800	765
2004-08-10	1,548	1,548	1,520	1,526	1,300	763
2004-08-09	1,532	1,539	1,516	1,519	1,700	759.50
2004-08-06	1,530	1,535	1,516	1,525	2,100	762.50
2004-08-05	1,543	1,543	1,520	1,532	3,200	766
2004-08-04	1,544	1,544	1,521	1,540	3,200	770
2004-08-03	1,548	1,548	1,532	1,548	1,900	774
2004-08-02	1,550	1,550	1,530	1,533	500	766.50
2004-07-30	1,542	1,544	1,534	1,544	1,500	772
2004-07-29	1,525	1,542	1,525	1,530	1,900	765
2004-07-28	1,511	1,547	1,511	1,544	900	772
2004-07-27	1,550	1,562	1,510	1,511	3,800	755.50
2004-07-26	1,565	1,565	1,521	1,526	6,100	763
2004-07-23	1,550	1,550	1,543	1,550	2,800	775
2004-07-22	1,535	1,550	1,535	1,538	1,800	769
2004-07-21	1,570	1,570	1,540	1,550	3,600	775
2004-07-20	1,551	1,579	1,551	1,566	10,600	783
2004-07-16	1,550	1,550	1,535	1,550	2,200	775
2004-07-15	1,560	1,564	1,541	1,550	7,900	775
2004-07-14	1,536	1,544	1,535	1,535	5,700	767.50
2004-07-13	1,531	1,538	1,531	1,536	5,000	768
2004-07-12	1,525	1,530	1,520	1,530	3,900	765
2004-07-09	1,529	1,532	1,521	1,532	3,400	766
2004-07-08	1,545	1,545	1,530	1,532	2,800	766
2004-07-07	1,540	1,541	1,539	1,539	2,800	769.50
2004-07-06	1,562	1,564	1,552	1,557	4,600	778.50
2004-07-05	1,570	1,570	1,551	1,561	6,100	780.50
2004-07-02	1,570	1,570	1,561	1,563	2,300	781.50
2004-07-01	1,575	1,575	1,568	1,575	2,600	787.50
2004-06-30	1,585	1,585	1,567	1,575	4,700	787.50
2004-06-29	1,583	1,584	1,566	1,583	3,700	791.50
2004-06-28	1,580	1,580	1,564	1,576	5,600	788
2004-06-25	1,530	1,560	1,530	1,560	2,600	780
2004-06-24	1,550	1,550	1,540	1,540	3,900	770
2004-06-23	1,549	1,549	1,526	1,549	5,000	774.50
2004-06-22	1,531	1,549	1,531	1,549	1,600	774.50
2004-06-21	1,528	1,573	1,524	1,552	4,400	776
2004-06-18	1,520	1,550	1,520	1,529	5,000	764.50
2004-06-17	1,565	1,565	1,538	1,539	1,600	769.50
2004-06-16	1,531	1,565	1,531	1,558	6,400	779
2004-06-15	1,570	1,570	1,531	1,531	3,200	765.50
2004-06-14	1,568	1,585	1,560	1,560	2,300	780
2004-06-11	1,572	1,572	1,563	1,569	15,400	784.50
2004-06-10	1,499	1,545	1,493	1,545	14,800	772.50
2004-06-09	1,500	1,500	1,491	1,493	1,900	746.50
2004-06-08	1,500	1,500	1,496	1,496	4,600	748
2004-06-07	1,500	1,500	1,490	1,495	10,200	747.50
2004-06-04	1,522	1,528	1,500	1,515	10,900	757.50
2004-06-03	1,570	1,570	1,533	1,533	5,600	766.50
2004-06-02	1,564	1,575	1,563	1,565	3,100	782.50
2004-06-01	1,565	1,565	1,542	1,564	2,200	782
2004-05-31	1,539	1,580	1,539	1,579	5,100	789.50
2004-05-28	1,571	1,600	1,570	1,599	2,500	799.50
2004-05-27	1,560	1,578	1,560	1,560	3,000	780
2004-05-26	1,620	1,620	1,565	1,565	8,200	782.50
2004-05-25	1,570	1,570	1,550	1,560	3,400	780
2004-05-24	1,571	1,589	1,570	1,577	3,600	788.50
2004-05-21	1,550	1,588	1,540	1,570	16,800	785
2004-05-20	1,590	1,590	1,510	1,563	8,300	781.50
2004-05-19	1,500	1,685	1,500	1,590	15,500	795
2004-05-18	1,437	1,497	1,426	1,485	11,400	742.50
2004-05-17	1,465	1,475	1,302	1,306	21,700	653
2004-05-14	1,456	1,475	1,456	1,475	9,600	737.50
2004-05-13	1,524	1,524	1,452	1,455	34,600	727.50
2004-05-12	1,600	1,619	1,506	1,524	45,900	762
2004-05-11	1,550	1,690	1,550	1,630	26,800	815
2004-05-10	1,732	1,732	1,700	1,700	18,600	850
2004-05-07	1,734	1,735	1,710	1,728	7,000	864
2004-05-06	1,732	1,737	1,725	1,736	9,300	868
2004-04-30	1,740	1,740	1,701	1,713	12,500	856.50
2004-04-28	1,720	1,744	1,720	1,738	20,300	869
2004-04-27	1,742	1,742	1,711	1,712	4,400	856
2004-04-26	1,750	1,750	1,740	1,747	16,700	873.50
2004-04-23	1,742	1,747	1,730	1,737	20,100	868.50
2004-04-22	1,739	1,742	1,730	1,737	26,400	868.50
2004-04-21	1,740	1,755	1,730	1,739	99,900	869.50
2004-04-20	1,605	1,740	1,602	1,729	113,100	864.50
2004-04-19	1,602	1,610	1,602	1,605	6,000	802.50
2004-04-16	1,615	1,630	1,613	1,614	8,400	807
2004-04-15	1,649	1,649	1,611	1,611	9,500	805.50
2004-04-14	1,627	1,638	1,620	1,638	11,800	819
2004-04-13	1,640	1,640	1,625	1,632	6,500	816
2004-04-12	1,616	1,676	1,616	1,649	4,400	824.50
2004-04-09	1,644	1,655	1,614	1,616	5,300	808
2004-04-08	1,632	1,670	1,632	1,655	19,300	827.50
2004-04-07	1,630	1,645	1,620	1,645	19,800	822.50
2004-04-06	1,629	1,630	1,613	1,623	13,700	811.50
2004-04-05	1,580	1,628	1,575	1,621	18,900	810.50
2004-04-02	1,600	1,610	1,555	1,590	16,500	795
2004-04-01	1,605	1,635	1,600	1,621	11,400	810.50
2004-03-31	1,660	1,663	1,640	1,658	10,000	829
2004-03-30	1,665	1,665	1,650	1,665	7,200	832.50
2004-03-29	1,668	1,668	1,650	1,664	12,200	832
2004-03-26	1,679	1,679	1,646	1,657	10,200	828.50
2004-03-25	1,680	1,680	1,668	1,679	16,200	839.50
2004-03-24	1,670	1,680	1,661	1,674	13,700	837
2004-03-23	1,670	1,680	1,641	1,679	15,500	839.50
2004-03-22	1,680	1,680	1,665	1,671	13,200	835.50
2004-03-19	1,674	1,675	1,660	1,661	6,400	830.50
2004-03-18	1,680	1,680	1,657	1,675	13,900	837.50
2004-03-17	1,684	1,689	1,670	1,680	12,700	840
2004-03-16	1,651	1,692	1,650	1,690	31,700	845
2004-03-15	1,620	1,645	1,595	1,629	17,200	814.50
2004-03-12	1,600	1,605	1,584	1,593	24,700	796.50
2004-03-11	1,590	1,639	1,586	1,616	25,700	808
2004-03-10	1,586	1,639	1,586	1,620	16,800	810
2004-03-09	1,577	1,585	1,563	1,585	12,800	792.50
2004-03-08	1,545	1,645	1,545	1,577	42,500	788.50
2004-03-05	1,529	1,542	1,515	1,526	54,500	763
2004-03-04	1,470	1,519	1,465	1,481	72,500	740.50
2004-03-03	1,426	1,480	1,425	1,479	55,400	739.50
2004-03-02	1,429	1,429	1,410	1,416	67,600	708
2004-03-01	1,396	1,437	1,396	1,429	113,800	714.50
2004-02-27	1,430	1,474	1,420	1,436	185,900	718
2004-02-26	1,420	1,450	1,420	1,433	56,400	716.50
2004-02-25	1,420	1,420	1,402	1,420	32,100	710
2004-02-24	1,456	1,460	1,419	1,437	99,600	718.50
2004-02-23	1,469	1,489	1,451	1,460	239,800	730
2004-02-20	1,288	1,289	1,281	1,289	1,300	644.50
2004-02-19	1,282	1,288	1,280	1,288	7,600	644
2004-02-18	1,289	1,290	1,280	1,281	3,300	640.50
2004-02-17	1,289	1,289	1,276	1,289	5,300	644.50
2004-02-16	1,294	1,294	1,290	1,291	1,400	645.50
2004-02-13	1,291	1,291	1,281	1,281	2,000	640.50
2004-02-12	1,289	1,291	1,285	1,290	4,500	645
2004-02-10	1,295	1,295	1,275	1,289	2,900	644.50
2004-02-09	1,289	1,295	1,280	1,295	3,700	647.50
2004-02-06	1,280	1,290	1,276	1,290	2,500	645
2004-02-05	1,285	1,287	1,280	1,280	1,000	640
2004-02-04	1,280	1,290	1,275	1,280	1,700	640
2004-02-03	1,275	1,280	1,275	1,280	1,700	640
2004-02-02	1,296	1,297	1,295	1,297	1,900	648.50
2004-01-30	1,290	1,298	1,290	1,298	3,100	649
2004-01-29	1,298	1,299	1,291	1,299	5,100	649.50
2004-01-28	1,298	1,299	1,290	1,299	4,400	649.50
2004-01-27	1,296	1,298	1,295	1,298	1,200	649
2004-01-26	1,295	1,297	1,291	1,297	8,000	648.50
2004-01-23	1,299	1,299	1,290	1,293	3,800	646.50
2004-01-22	1,290	1,299	1,290	1,299	900	649.50
2004-01-21	1,290	1,295	1,290	1,290	1,600	645
2004-01-20	1,298	1,298	1,290	1,290	2,500	645
2004-01-19	1,294	1,297	1,294	1,295	1,900	647.50
2004-01-16	1,294	1,295	1,275	1,295	3,500	647.50
2004-01-15	1,295	1,295	1,280	1,290	2,900	645
2004-01-14	1,286	1,289	1,280	1,289	2,100	644.50
2004-01-13	1,295	1,295	1,285	1,285	2,400	642.50
2004-01-09	1,259	1,275	1,257	1,275	5,800	637.50
2004-01-08	1,250	1,255	1,240	1,255	3,000	627.50
2004-01-07	1,251	1,253	1,232	1,240	2,900	620
2004-01-06	1,243	1,250	1,240	1,250	1,700	625
2004-01-05	1,216	1,250	1,216	1,230	2,900	615

分割・併合履歴： [2021-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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