6328 荏原実業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,590	2,590	2,565	2,585	7,200	1,292.50
2005-12-29	2,600	2,610	2,600	2,600	19,400	1,300
2005-12-28	2,600	2,610	2,540	2,610	23,000	1,305
2005-12-27	2,590	2,650	2,590	2,635	61,700	1,317.50
2005-12-26	2,430	2,700	2,425	2,635	101,400	1,317.50
2005-12-22	2,440	2,440	2,415	2,425	11,100	1,212.50
2005-12-21	2,435	2,440	2,425	2,440	10,600	1,220
2005-12-20	2,430	2,435	2,425	2,435	7,000	1,217.50
2005-12-19	2,410	2,425	2,405	2,425	8,100	1,212.50
2005-12-16	2,430	2,430	2,410	2,410	7,800	1,205
2005-12-15	2,430	2,445	2,420	2,420	7,100	1,210
2005-12-14	2,440	2,440	2,420	2,420	10,800	1,210
2005-12-13	2,445	2,445	2,420	2,425	7,600	1,212.50
2005-12-12	2,450	2,450	2,400	2,410	21,200	1,205
2005-12-09	2,370	2,395	2,365	2,395	10,900	1,197.50
2005-12-08	2,420	2,420	2,360	2,375	14,300	1,187.50
2005-12-07	2,405	2,410	2,375	2,380	18,800	1,190
2005-12-06	2,405	2,410	2,385	2,395	14,000	1,197.50
2005-12-05	2,350	2,390	2,335	2,390	26,600	1,195
2005-12-02	2,345	2,345	2,320	2,335	17,800	1,167.50
2005-12-01	2,315	2,335	2,315	2,330	11,300	1,165
2005-11-30	2,305	2,335	2,300	2,300	9,500	1,150
2005-11-29	2,290	2,310	2,275	2,300	11,700	1,150
2005-11-28	2,290	2,300	2,250	2,255	35,200	1,127.50
2005-11-25	2,305	2,310	2,275	2,305	15,200	1,152.50
2005-11-24	2,310	2,340	2,300	2,305	10,900	1,152.50
2005-11-22	2,320	2,335	2,300	2,330	15,000	1,165
2005-11-21	2,390	2,390	2,250	2,280	31,400	1,140
2005-11-18	2,390	2,395	2,375	2,390	16,200	1,195
2005-11-17	2,365	2,400	2,365	2,375	19,500	1,187.50
2005-11-16	2,295	2,355	2,295	2,350	67,500	1,175
2005-11-15	2,315	2,315	2,275	2,280	19,100	1,140
2005-11-14	2,290	2,300	2,270	2,285	17,500	1,142.50
2005-11-11	2,270	2,275	2,245	2,250	24,100	1,125
2005-11-10	2,220	2,225	2,205	2,215	19,100	1,107.50
2005-11-09	2,210	2,225	2,195	2,210	33,700	1,105
2005-11-08	2,260	2,260	2,210	2,220	21,600	1,110
2005-11-07	2,215	2,290	2,210	2,255	14,800	1,127.50
2005-11-04	2,270	2,290	2,235	2,235	32,100	1,117.50
2005-11-02	2,315	2,330	2,265	2,265	31,200	1,132.50
2005-11-01	2,315	2,345	2,315	2,340	8,000	1,170
2005-10-31	2,350	2,360	2,340	2,355	16,300	1,177.50
2005-10-28	2,340	2,355	2,335	2,340	21,600	1,170
2005-10-27	2,295	2,355	2,285	2,350	39,400	1,175
2005-10-26	2,350	2,370	2,280	2,300	44,400	1,150
2005-10-25	2,365	2,455	2,360	2,445	26,900	1,222.50
2005-10-24	2,400	2,405	2,365	2,380	20,100	1,190
2005-10-21	2,410	2,415	2,270	2,390	47,000	1,195
2005-10-20	2,390	2,435	2,380	2,425	63,600	1,212.50
2005-10-19	2,325	2,380	2,300	2,380	55,600	1,190
2005-10-18	2,225	2,300	2,220	2,285	30,600	1,142.50
2005-10-17	2,110	2,225	2,085	2,225	26,700	1,112.50
2005-10-14	2,105	2,130	2,090	2,130	17,600	1,065
2005-10-13	2,105	2,105	2,075	2,105	13,200	1,052.50
2005-10-12	2,085	2,115	2,085	2,095	9,800	1,047.50
2005-10-11	2,100	2,105	2,085	2,090	8,700	1,045
2005-10-07	2,080	2,115	2,075	2,110	10,000	1,055
2005-10-06	2,100	2,105	2,050	2,070	24,700	1,035
2005-10-05	2,140	2,140	2,120	2,125	10,600	1,062.50
2005-10-04	2,140	2,150	2,100	2,125	16,200	1,062.50
2005-10-03	2,080	2,130	2,075	2,120	28,900	1,060
2005-09-30	2,030	2,080	2,030	2,080	15,300	1,040
2005-09-29	2,020	2,040	2,010	2,020	9,000	1,010
2005-09-28	2,015	2,030	2,010	2,015	9,800	1,007.50
2005-09-27	2,030	2,030	2,025	2,030	7,600	1,015
2005-09-26	2,050	2,050	2,025	2,030	8,600	1,015
2005-09-22	2,015	2,015	2,000	2,010	10,600	1,005
2005-09-21	2,030	2,030	1,998	2,015	9,200	1,007.50
2005-09-20	2,030	2,030	2,015	2,025	9,700	1,012.50
2005-09-16	1,983	2,010	1,983	2,010	12,500	1,005
2005-09-15	2,005	2,010	1,980	1,980	13,500	990
2005-09-14	2,020	2,020	2,005	2,010	13,900	1,005
2005-09-13	2,020	2,035	1,996	2,015	29,600	1,007.50
2005-09-12	1,974	2,000	1,974	1,990	27,800	995
2005-09-09	1,950	1,955	1,925	1,955	35,300	977.50
2005-09-08	1,900	1,960	1,891	1,950	59,900	975
2005-09-07	1,879	1,879	1,863	1,875	7,700	937.50
2005-09-06	1,860	1,874	1,860	1,865	10,400	932.50
2005-09-05	1,861	1,863	1,856	1,858	7,800	929
2005-09-02	1,853	1,860	1,853	1,856	5,500	928
2005-09-01	1,850	1,857	1,850	1,852	2,500	926
2005-08-31	1,858	1,863	1,850	1,852	3,400	926
2005-08-30	1,850	1,863	1,845	1,860	3,100	930
2005-08-29	1,865	1,865	1,851	1,854	2,900	927
2005-08-26	1,852	1,869	1,850	1,867	8,500	933.50
2005-08-25	1,862	1,867	1,852	1,864	5,600	932
2005-08-24	1,862	1,868	1,862	1,862	5,400	931
2005-08-23	1,870	1,870	1,865	1,865	9,200	932.50
2005-08-22	1,870	1,876	1,851	1,858	3,900	929
2005-08-19	1,850	1,858	1,850	1,854	6,200	927
2005-08-18	1,869	1,869	1,850	1,850	3,500	925
2005-08-17	1,857	1,862	1,850	1,850	2,900	925
2005-08-16	1,849	1,872	1,849	1,856	3,500	928
2005-08-15	1,842	1,860	1,841	1,848	12,600	924
2005-08-12	1,884	1,884	1,840	1,841	6,900	920.50
2005-08-11	1,860	1,889	1,821	1,884	18,200	942
2005-08-10	1,830	1,858	1,811	1,856	8,400	928
2005-08-09	1,800	1,818	1,800	1,811	2,400	905.50
2005-08-08	1,801	1,816	1,781	1,816	5,200	908
2005-08-05	1,813	1,825	1,800	1,810	9,500	905
2005-08-04	1,816	1,826	1,812	1,825	7,400	912.50
2005-08-03	1,830	1,830	1,814	1,816	3,600	908
2005-08-02	1,822	1,828	1,815	1,822	2,000	911
2005-08-01	1,828	1,830	1,800	1,829	9,500	914.50
2005-07-29	1,851	1,851	1,832	1,833	5,900	916.50
2005-07-28	1,860	1,860	1,845	1,851	3,900	925.50
2005-07-27	1,854	1,855	1,840	1,854	9,700	927
2005-07-26	1,864	1,870	1,850	1,850	12,100	925
2005-07-25	1,876	1,876	1,840	1,864	18,000	932
2005-07-22	1,880	1,882	1,871	1,876	8,600	938
2005-07-21	1,899	1,900	1,884	1,886	6,100	943
2005-07-20	1,924	1,924	1,888	1,899	11,400	949.50
2005-07-19	1,930	1,950	1,901	1,918	36,000	959
2005-07-15	1,831	2,120	1,827	1,960	103,400	980
2005-07-14	1,840	1,853	1,830	1,831	6,300	915.50
2005-07-13	1,821	1,834	1,821	1,834	2,900	917
2005-07-12	1,855	1,855	1,839	1,840	5,800	920
2005-07-11	1,864	1,864	1,855	1,855	2,900	927.50
2005-07-08	1,860	1,873	1,854	1,864	8,400	932
2005-07-07	1,862	1,876	1,860	1,861	9,200	930.50
2005-07-06	1,868	1,876	1,862	1,868	4,800	934
2005-07-05	1,882	1,894	1,865	1,865	20,400	932.50
2005-07-04	1,878	1,884	1,865	1,878	37,200	939
2005-07-01	1,821	1,830	1,821	1,821	4,400	910.50
2005-06-30	1,824	1,833	1,820	1,831	4,300	915.50
2005-06-29	1,825	1,825	1,815	1,825	5,100	912.50
2005-06-28	1,817	1,825	1,817	1,821	4,800	910.50
2005-06-27	1,836	1,836	1,820	1,832	13,100	916
2005-06-24	1,832	1,840	1,807	1,837	32,700	918.50
2005-06-23	1,853	1,853	1,840	1,845	7,900	922.50
2005-06-22	1,853	1,853	1,841	1,853	9,500	926.50
2005-06-21	1,847	1,855	1,840	1,846	13,600	923
2005-06-20	1,835	1,846	1,824	1,846	8,400	923
2005-06-17	1,790	1,857	1,790	1,825	16,800	912.50
2005-06-16	1,799	1,799	1,782	1,788	10,500	894
2005-06-15	1,766	1,784	1,765	1,780	15,100	890
2005-06-14	1,738	1,760	1,737	1,759	14,600	879.50
2005-06-13	1,780	1,780	1,736	1,746	72,800	873
2005-06-10	1,893	1,893	1,806	1,818	33,200	909
2005-06-09	1,881	1,905	1,881	1,885	3,700	942.50
2005-06-08	1,920	1,920	1,905	1,905	5,700	952.50
2005-06-07	1,888	1,908	1,865	1,907	7,500	953.50
2005-06-06	1,858	1,887	1,858	1,887	4,100	943.50
2005-06-03	1,866	1,866	1,857	1,857	1,400	928.50
2005-06-02	1,887	1,887	1,860	1,880	4,300	940
2005-06-01	1,844	1,880	1,831	1,879	6,500	939.50
2005-05-31	1,842	1,844	1,830	1,844	3,200	922
2005-05-30	1,841	1,845	1,836	1,845	2,900	922.50
2005-05-27	1,841	1,841	1,815	1,841	2,300	920.50
2005-05-26	1,845	1,845	1,831	1,841	4,400	920.50
2005-05-25	1,829	1,829	1,820	1,825	2,300	912.50
2005-05-24	1,830	1,830	1,815	1,830	4,200	915
2005-05-23	1,830	1,830	1,811	1,830	4,300	915
2005-05-20	1,812	1,833	1,811	1,833	2,100	916.50
2005-05-19	1,831	1,831	1,811	1,824	1,400	912
2005-05-18	1,810	1,814	1,805	1,810	3,500	905
2005-05-17	1,830	1,835	1,801	1,808	9,100	904
2005-05-16	1,860	1,860	1,845	1,846	8,600	923
2005-05-13	1,850	1,860	1,845	1,859	2,600	929.50
2005-05-12	1,860	1,860	1,855	1,856	2,900	928
2005-05-11	1,859	1,860	1,852	1,860	2,400	930
2005-05-10	1,865	1,870	1,854	1,860	8,600	930
2005-05-09	1,863	1,864	1,851	1,856	6,700	928
2005-05-06	1,874	1,874	1,849	1,850	10,200	925
2005-05-02	1,880	1,880	1,858	1,858	7,600	929
2005-04-28	1,877	1,900	1,877	1,885	4,400	942.50
2005-04-27	1,871	1,905	1,871	1,892	18,800	946
2005-04-26	1,860	1,860	1,850	1,860	5,900	930
2005-04-25	1,850	1,860	1,850	1,859	3,200	929.50
2005-04-22	1,880	1,880	1,851	1,851	4,600	925.50
2005-04-21	1,855	1,875	1,840	1,875	8,200	937.50
2005-04-20	1,877	1,880	1,850	1,879	7,400	939.50
2005-04-19	1,794	1,850	1,790	1,848	9,700	924
2005-04-18	1,825	1,829	1,794	1,809	21,100	904.50
2005-04-15	1,890	1,890	1,880	1,880	10,400	940
2005-04-14	1,888	1,899	1,887	1,899	9,800	949.50
2005-04-13	1,890	1,903	1,890	1,893	8,300	946.50
2005-04-12	1,914	1,920	1,890	1,890	6,800	945
2005-04-11	1,919	1,920	1,885	1,914	4,600	957
2005-04-08	1,918	1,920	1,902	1,920	7,400	960
2005-04-07	1,906	1,918	1,899	1,918	14,300	959
2005-04-06	1,906	1,920	1,906	1,909	7,100	954.50
2005-04-05	1,903	1,917	1,903	1,916	4,500	958
2005-04-04	1,933	1,933	1,903	1,907	6,900	953.50
2005-04-01	1,939	1,939	1,903	1,920	6,400	960
2005-03-31	1,916	1,949	1,901	1,940	11,400	970
2005-03-30	1,918	1,930	1,882	1,886	14,900	943
2005-03-29	1,889	1,970	1,885	1,958	17,900	979
2005-03-28	1,880	1,890	1,880	1,885	13,500	942.50
2005-03-25	1,866	1,879	1,866	1,879	8,800	939.50
2005-03-24	1,866	1,880	1,860	1,860	15,000	930
2005-03-23	1,879	1,880	1,851	1,864	20,400	932
2005-03-22	1,799	1,975	1,769	1,892	40,300	946
2005-03-18	1,734	1,766	1,732	1,761	25,700	880.50
2005-03-17	1,730	1,735	1,727	1,731	19,900	865.50
2005-03-16	1,730	1,742	1,729	1,731	18,400	865.50
2005-03-15	1,730	1,735	1,725	1,730	20,400	865
2005-03-14	1,680	1,723	1,680	1,721	10,900	860.50
2005-03-11	1,660	1,680	1,658	1,680	19,500	840
2005-03-10	1,660	1,680	1,660	1,670	12,500	835
2005-03-09	1,691	1,696	1,680	1,690	9,200	845
2005-03-08	1,748	1,748	1,701	1,701	9,400	850.50
2005-03-07	1,710	1,750	1,710	1,748	20,100	874
2005-03-04	1,690	1,717	1,690	1,706	22,300	853
2005-03-03	1,630	1,700	1,630	1,685	15,100	842.50
2005-03-02	1,600	1,630	1,600	1,630	7,200	815
2005-03-01	1,592	1,600	1,590	1,600	5,900	800
2005-02-28	1,590	1,605	1,585	1,592	18,300	796
2005-02-25	1,580	1,583	1,575	1,580	6,100	790
2005-02-24	1,570	1,581	1,570	1,580	18,000	790
2005-02-23	1,561	1,580	1,559	1,571	18,000	785.50
2005-02-22	1,560	1,564	1,555	1,560	4,000	780
2005-02-21	1,565	1,567	1,558	1,560	5,500	780
2005-02-18	1,558	1,569	1,558	1,560	15,200	780
2005-02-17	1,540	1,560	1,538	1,558	9,400	779
2005-02-16	1,555	1,555	1,536	1,540	3,600	770
2005-02-15	1,548	1,556	1,547	1,549	8,400	774.50
2005-02-14	1,545	1,560	1,545	1,558	14,800	779
2005-02-10	1,520	1,536	1,514	1,535	15,400	767.50
2005-02-09	1,517	1,520	1,505	1,520	10,900	760
2005-02-08	1,507	1,519	1,503	1,517	9,200	758.50
2005-02-07	1,515	1,515	1,501	1,507	3,200	753.50
2005-02-04	1,510	1,510	1,500	1,509	5,000	754.50
2005-02-03	1,515	1,515	1,500	1,510	10,000	755
2005-02-02	1,478	1,510	1,470	1,508	16,400	754
2005-02-01	1,474	1,478	1,466	1,478	2,900	739
2005-01-31	1,468	1,480	1,463	1,475	4,600	737.50
2005-01-28	1,474	1,488	1,466	1,468	5,500	734
2005-01-27	1,490	1,490	1,473	1,475	4,500	737.50
2005-01-26	1,500	1,500	1,485	1,495	9,500	747.50
2005-01-25	1,500	1,500	1,486	1,495	5,500	747.50
2005-01-24	1,493	1,500	1,475	1,500	5,000	750
2005-01-21	1,500	1,500	1,493	1,495	5,500	747.50
2005-01-20	1,500	1,502	1,491	1,502	12,400	751
2005-01-19	1,475	1,506	1,475	1,506	12,700	753
2005-01-18	1,471	1,475	1,461	1,475	8,600	737.50
2005-01-17	1,461	1,470	1,460	1,465	7,300	732.50
2005-01-14	1,465	1,466	1,455	1,461	6,300	730.50
2005-01-13	1,461	1,465	1,460	1,463	2,300	731.50
2005-01-12	1,476	1,476	1,462	1,466	6,800	733
2005-01-11	1,464	1,473	1,463	1,473	8,500	736.50
2005-01-07	1,460	1,473	1,453	1,460	4,200	730
2005-01-06	1,451	1,472	1,451	1,466	11,100	733
2005-01-05	1,493	1,494	1,470	1,475	13,500	737.50
2005-01-04	1,503	1,503	1,492	1,493	2,900	746.50

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