6328 荏原実業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2441,2461,2201,2276,400613.50
2010-12-291,2451,2471,2411,2448,600622
2010-12-281,2511,2541,2441,24832,900624
2010-12-271,3001,3011,2931,29348,100646.50
2010-12-241,2931,2971,2911,29314,400646.50
2010-12-221,2971,2981,2931,29610,300648
2010-12-211,2931,2981,2911,2975,800648.50
2010-12-201,2981,3001,2911,2938,100646.50
2010-12-171,3061,3061,2971,2978,900648.50
2010-12-161,3021,3051,2891,3059,500652.50
2010-12-151,2951,3011,2921,3017,800650.50
2010-12-141,2851,2951,2851,2959,700647.50
2010-12-131,2801,2891,2721,28511,600642.50
2010-12-101,2591,2611,2541,26115,100630.50
2010-12-091,2471,2531,2451,2528,600626
2010-12-081,2401,2461,2341,24612,900623
2010-12-071,2231,2391,2201,23814,400619
2010-12-061,2261,2271,2181,2233,800611.50
2010-12-031,2221,2281,2101,2168,000608
2010-12-021,2261,2291,2181,2205,900610
2010-12-011,1941,2191,1941,2025,500601
2010-11-301,1881,2081,1881,1996,600599.50
2010-11-291,2141,2141,2001,2074,400603.50
2010-11-261,1931,1991,1901,1965,500598
2010-11-251,1841,2001,1831,1935,900596.50
2010-11-241,1831,1851,1791,1805,600590
2010-11-221,1751,1831,1751,1834,100591.50
2010-11-191,1751,1781,1691,1745,900587
2010-11-181,1651,1731,1641,1734,100586.50
2010-11-171,1751,1751,1641,1644,600582
2010-11-161,1791,1791,1701,1754,800587.50
2010-11-151,1801,1811,1761,1812,900590.50
2010-11-121,1851,1891,1761,1763,500588
2010-11-111,1881,1901,1711,1854,800592.50
2010-11-101,1751,1901,1751,1861,600593
2010-11-091,1801,1891,1731,1834,600591.50
2010-11-081,1961,1961,1901,1963,300598
2010-11-051,1661,1871,1661,1844,400592
2010-11-041,1391,1581,1391,1551,500577.50
2010-11-021,1231,1321,1211,1292,000564.50
2010-11-011,1441,1441,1221,1234,700561.50
2010-10-291,1791,1791,1431,1452,600572.50
2010-10-281,1571,1841,1321,1849,300592
2010-10-271,1491,1551,1381,14010,300570
2010-10-261,1821,1821,1471,1507,800575
2010-10-251,1771,1771,1571,1703,100585
2010-10-221,1611,1791,1431,1792,500589.50
2010-10-211,1501,1501,1361,1422,300571
2010-10-201,1681,1681,1401,1525,400576
2010-10-191,1651,1791,1621,1682,200584
2010-10-181,1601,1731,1601,1681,500584
2010-10-151,1731,1731,1611,1665,200583
2010-10-141,1741,1801,1701,1723,900586
2010-10-131,1691,1731,1681,1732,700586.50
2010-10-121,1971,1991,1651,1796,800589.50
2010-10-081,2051,2051,1971,1975,000598.50
2010-10-071,2061,2101,1981,2102,300605
2010-10-061,2201,2201,1971,2055,100602.50
2010-10-051,1941,2131,1901,1982,000599
2010-10-041,2031,2031,1951,1951,900597.50
2010-10-011,2031,2151,1951,1954,500597.50
2010-09-301,2171,2171,2021,2033,600601.50
2010-09-291,2031,2311,2031,2167,300608
2010-09-281,2041,2151,2041,2092,200604.50
2010-09-271,2041,2041,1881,2034,800601.50
2010-09-241,2051,2121,2001,2038,100601.50
2010-09-221,2231,2231,2081,2082,900604
2010-09-211,2391,2401,2221,2232,700611.50
2010-09-171,2391,2411,2351,2373,100618.50
2010-09-161,2261,2371,2261,2361,400618
2010-09-151,2361,2401,2241,2405,400620
2010-09-141,2151,2371,2151,2193,000609.50
2010-09-131,2341,2391,2131,2202,200610
2010-09-101,2531,2531,2221,23311,500616.50
2010-09-091,1961,2001,1801,1942,700597
2010-09-081,1931,2001,1921,1961,600598
2010-09-071,2001,2001,1961,1962,400598
2010-09-061,2001,2001,1801,2004,300600
2010-09-031,1701,1851,1641,1772,300588.50
2010-09-021,1881,1881,1631,1633,700581.50
2010-09-011,1821,1821,1601,1603,200580
2010-08-311,1981,1981,1831,1833,600591.50
2010-08-301,2141,2141,2031,2074,100603.50
2010-08-271,1701,1901,1441,1905,900595
2010-08-261,1521,1751,1341,1747,600587
2010-08-251,1031,1351,1011,1234,400561.50
2010-08-241,1421,1481,1141,1151,700557.50
2010-08-231,1391,1391,1031,1125,100556
2010-08-201,1651,1651,1451,1482,000574
2010-08-191,1611,1761,1601,1725,300586
2010-08-181,1441,1721,0951,1614,500580.50
2010-08-171,1061,1411,0981,1395,100569.50
2010-08-161,1001,1071,1001,1062,400553
2010-08-131,0921,0951,0911,0922,900546
2010-08-121,0841,0951,0261,0904,800545
2010-08-111,1221,1221,0901,0909,900545
2010-08-101,1271,1301,1251,1252,900562.50
2010-08-091,1531,1541,1251,13611,200568
2010-08-061,1621,1621,1511,1518,400575.50
2010-08-051,1591,1661,1591,1624,300581
2010-08-041,1741,1741,1611,1634,500581.50
2010-08-031,1741,1801,1701,1708,000585
2010-08-021,2001,2001,1711,17210,500586
2010-07-301,2171,2281,2001,2106,600605
2010-07-291,2231,2341,2201,2207,800610
2010-07-281,2401,2491,2201,2483,800624
2010-07-271,2391,2481,2341,2392,300619.50
2010-07-261,2541,2541,2221,2394,600619.50
2010-07-231,2391,2401,2201,2253,700612.50
2010-07-221,2021,2141,1951,1953,700597.50
2010-07-211,2081,2301,2051,2082,900604
2010-07-201,2011,2101,1981,2081,700604
2010-07-161,2321,2331,2011,2303,200615
2010-07-151,2551,2551,2371,2373,100618.50
2010-07-141,2331,2451,2311,2402,300620
2010-07-131,2301,2451,2301,2304,000615
2010-07-121,2551,2611,2311,2404,300620
2010-07-091,2451,2591,2391,2545,800627
2010-07-081,2421,2481,2301,2466,600623
2010-07-071,2301,2331,2091,2126,400606
2010-07-061,2181,2181,2051,2153,600607.50
2010-07-051,2041,2331,2011,2137,000606.50
2010-07-021,2041,2041,1911,1984,100599
2010-07-011,1821,2251,1811,1924,800596
2010-06-301,2001,2001,1801,2007,300600
2010-06-291,2391,2501,2221,2335,700616.50
2010-06-281,2851,2941,2411,24723,500623.50
2010-06-251,3121,3191,3111,31542,800657.50
2010-06-241,3101,3251,3101,3178,600658.50
2010-06-231,3341,3351,3231,3255,200662.50
2010-06-221,3401,3421,3391,3406,300670
2010-06-211,3461,3461,3411,3446,600672
2010-06-181,3451,3451,3331,3415,500670.50
2010-06-171,3391,3411,3211,34112,100670.50
2010-06-161,3251,3271,3181,3248,600662
2010-06-151,3151,3181,3071,3164,100658
2010-06-141,3031,3101,3001,3106,300655
2010-06-111,3101,3181,2991,30312,500651.50
2010-06-101,2841,2901,2791,2904,500645
2010-06-091,2931,2961,2781,2845,400642
2010-06-081,2801,2801,2701,2784,300639
2010-06-071,2941,2971,2801,2815,000640.50
2010-06-041,3091,3091,2991,3005,900650
2010-06-031,2951,3051,2951,3033,900651.50
2010-06-021,2881,2991,2841,2915,300645.50
2010-06-011,2931,3001,2901,2943,400647
2010-05-311,2991,3021,2941,2985,100649
2010-05-281,2901,3101,2771,29212,200646
2010-05-271,2751,2881,2751,2857,200642.50
2010-05-261,2901,2901,2691,2828,600641
2010-05-251,2531,2881,2521,27611,700638
2010-05-241,2521,2721,2521,2605,900630
2010-05-211,2551,2591,2501,2569,700628
2010-05-201,2721,2781,2601,2703,800635
2010-05-191,2641,2671,2521,2646,700632
2010-05-181,2791,2841,2691,2707,300635
2010-05-171,3091,3091,2781,27816,300639
2010-05-141,2971,3121,2881,30910,700654.50
2010-05-131,2851,2971,2791,2975,000648.50
2010-05-121,2761,2931,2761,2792,200639.50
2010-05-111,2731,3001,2721,2726,400636
2010-05-101,2651,2731,2591,2714,900635.50
2010-05-071,2851,2851,2371,2689,700634
2010-05-061,3051,3051,2911,2966,400648
2010-04-301,3121,3141,3021,3073,700653.50
2010-04-281,2951,3091,2801,2958,000647.50
2010-04-271,3051,3151,3001,3138,300656.50
2010-04-261,2881,3041,2781,30411,800652
2010-04-231,2631,2781,2631,2763,900638
2010-04-221,2791,2791,2631,2714,200635.50
2010-04-211,2691,2801,2631,2798,000639.50
2010-04-201,2641,2681,2621,2632,300631.50
2010-04-191,2771,2781,2601,2628,600631
2010-04-161,2831,2831,2771,2803,100640
2010-04-151,2851,2851,2751,2804,000640
2010-04-141,2841,2841,2721,2734,000636.50
2010-04-131,2751,2861,2661,2708,700635
2010-04-121,2921,2921,2741,2825,600641
2010-04-091,2631,2761,2601,27612,300638
2010-04-081,2661,2671,2651,2653,800632.50
2010-04-071,2681,2681,2611,2665,300633
2010-04-061,2701,2711,2611,26910,600634.50
2010-04-051,2631,2691,2601,2685,900634
2010-04-021,2761,2761,2511,2607,600630
2010-04-011,2601,2601,2461,24911,500624.50
2010-03-311,2501,2501,2481,2507,200625
2010-03-301,2491,2561,2461,2488,700624
2010-03-291,2401,2501,2401,2485,400624
2010-03-261,2101,2431,2091,24315,700621.50
2010-03-251,2051,2101,2031,2097,100604.50
2010-03-241,2021,2081,1931,2054,900602.50
2010-03-231,1891,2001,1891,1895,100594.50
2010-03-191,1841,1931,1841,1873,900593.50
2010-03-181,1961,1961,1841,1843,100592
2010-03-171,1801,1981,1801,1884,500594
2010-03-161,1921,1931,1891,1912,600595.50
2010-03-151,1991,1991,1851,1944,400597
2010-03-121,1841,1841,1731,1819,000590.50
2010-03-111,1741,1761,1711,1741,400587
2010-03-101,1751,1771,1001,1597,700579.50
2010-03-091,1751,1761,1611,1623,300581
2010-03-081,1601,1901,1601,1759,100587.50
2010-03-051,1591,1591,1511,1563,800578
2010-03-041,1521,1591,1461,1523,700576
2010-03-031,1521,1571,1501,1522,800576
2010-03-021,1511,1601,1441,1577,200578.50
2010-03-011,1501,1631,1441,1572,800578.50
2010-02-261,1321,1521,1301,1507,000575
2010-02-251,1601,1651,1511,1515,400575.50
2010-02-241,1561,1701,1531,1606,000580
2010-02-231,1681,1701,1521,1643,700582
2010-02-221,1691,1691,1591,1652,800582.50
2010-02-191,1641,1651,1521,1525,400576
2010-02-181,1701,1701,1641,1643,400582
2010-02-171,1561,1691,1511,1667,100583
2010-02-161,1621,1701,1511,1564,800578
2010-02-151,1551,1841,1551,1614,900580.50
2010-02-121,1631,1631,1511,1547,600577
2010-02-101,1701,1901,1631,1696,600584.50
2010-02-091,1851,1871,1671,1704,300585
2010-02-081,1951,1981,1861,1863,400593
2010-02-051,2001,2021,1911,2004,100600
2010-02-041,2001,2091,1911,2085,600604
2010-02-031,1611,1831,1611,1773,300588.50
2010-02-021,1651,1741,1511,1734,600586.50
2010-02-011,1701,1701,1601,1634,600581.50
2010-01-291,1731,2081,1711,1803,400590
2010-01-281,1951,1951,1751,1893,900594.50
2010-01-271,2061,2151,1951,1977,800598.50
2010-01-261,2631,2631,2221,2227,200611
2010-01-251,2201,2461,2191,2402,700620
2010-01-221,2261,2401,2211,2273,800613.50
2010-01-211,2351,2571,2311,2484,800624
2010-01-201,2531,2531,2361,2374,700618.50
2010-01-191,2531,2571,2451,2465,100623
2010-01-181,3001,3001,2491,26313,100631.50
2010-01-151,2741,3201,2631,29018,000645
2010-01-141,2301,2731,2301,2647,900632
2010-01-131,2301,2431,2261,2287,100614
2010-01-121,2281,2471,2211,23119,600615.50
2010-01-081,2471,2581,2331,2585,700629
2010-01-071,2361,2441,2351,2373,900618.50
2010-01-061,2721,2721,2481,2495,000624.50
2010-01-051,2741,2751,2231,2747,600637
2010-01-041,2501,2601,2001,2554,800627.50

分割・併合履歴 : [2021-06-29]1株→2株