6328 荏原実業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,196	1,202	1,194	1,202	4,000	601
2011-12-29	1,201	1,201	1,192	1,200	3,900	600
2011-12-28	1,185	1,214	1,180	1,214	23,900	607
2011-12-27	1,214	1,243	1,214	1,219	47,100	609.50
2011-12-26	1,223	1,230	1,222	1,225	10,700	612.50
2011-12-22	1,214	1,226	1,213	1,218	4,900	609
2011-12-21	1,212	1,225	1,212	1,220	4,500	610
2011-12-20	1,205	1,217	1,200	1,217	6,800	608.50
2011-12-19	1,228	1,228	1,168	1,200	7,900	600
2011-12-16	1,226	1,229	1,223	1,229	3,200	614.50
2011-12-15	1,233	1,233	1,226	1,227	3,000	613.50
2011-12-14	1,239	1,240	1,233	1,233	3,300	616.50
2011-12-13	1,235	1,238	1,235	1,237	2,100	618.50
2011-12-12	1,235	1,240	1,235	1,235	1,700	617.50
2011-12-09	1,231	1,242	1,231	1,239	7,000	619.50
2011-12-08	1,240	1,243	1,235	1,235	4,200	617.50
2011-12-07	1,231	1,240	1,231	1,240	4,000	620
2011-12-06	1,239	1,239	1,233	1,233	2,900	616.50
2011-12-05	1,235	1,237	1,231	1,231	3,100	615.50
2011-12-02	1,234	1,235	1,232	1,235	2,000	617.50
2011-12-01	1,213	1,234	1,213	1,234	4,400	617
2011-11-30	1,214	1,214	1,207	1,210	5,800	605
2011-11-29	1,209	1,215	1,203	1,215	2,700	607.50
2011-11-28	1,194	1,209	1,194	1,207	4,900	603.50
2011-11-25	1,208	1,208	1,198	1,201	1,900	600.50
2011-11-24	1,202	1,209	1,200	1,209	3,000	604.50
2011-11-22	1,206	1,206	1,195	1,206	1,000	603
2011-11-21	1,195	1,208	1,194	1,207	700	603.50
2011-11-18	1,190	1,200	1,190	1,195	1,700	597.50
2011-11-17	1,190	1,201	1,190	1,201	1,600	600.50
2011-11-16	1,193	1,210	1,190	1,195	4,700	597.50
2011-11-15	1,220	1,220	1,210	1,215	1,400	607.50
2011-11-14	1,205	1,218	1,181	1,209	2,500	604.50
2011-11-11	1,190	1,201	1,190	1,201	3,500	600.50
2011-11-10	1,201	1,219	1,200	1,208	3,000	604
2011-11-09	1,210	1,218	1,208	1,218	1,400	609
2011-11-08	1,210	1,213	1,204	1,205	3,000	602.50
2011-11-07	1,210	1,227	1,210	1,227	3,000	613.50
2011-11-04	1,225	1,227	1,221	1,227	1,800	613.50
2011-11-02	1,225	1,229	1,207	1,225	3,700	612.50
2011-11-01	1,234	1,234	1,226	1,227	2,100	613.50
2011-10-31	1,228	1,233	1,225	1,225	2,300	612.50
2011-10-28	1,210	1,224	1,209	1,224	2,500	612
2011-10-27	1,202	1,218	1,200	1,212	2,500	606
2011-10-26	1,207	1,210	1,202	1,210	1,700	605
2011-10-25	1,208	1,216	1,200	1,216	1,600	608
2011-10-24	1,219	1,219	1,208	1,208	1,000	604
2011-10-21	1,206	1,208	1,206	1,207	500	603.50
2011-10-20	1,206	1,220	1,205	1,206	1,600	603
2011-10-19	1,203	1,221	1,203	1,206	1,400	603
2011-10-18	1,225	1,225	1,202	1,202	2,200	601
2011-10-17	1,219	1,229	1,206	1,229	2,000	614.50
2011-10-14	1,210	1,210	1,203	1,205	1,500	602.50
2011-10-13	1,213	1,230	1,211	1,212	2,300	606
2011-10-12	1,207	1,230	1,207	1,213	1,800	606.50
2011-10-11	1,216	1,228	1,200	1,225	4,400	612.50
2011-10-07	1,224	1,224	1,204	1,216	1,300	608
2011-10-06	1,190	1,218	1,190	1,214	1,600	607
2011-10-05	1,203	1,224	1,187	1,219	4,300	609.50
2011-10-04	1,229	1,229	1,210	1,211	2,700	605.50
2011-10-03	1,239	1,241	1,223	1,226	2,300	613
2011-09-30	1,228	1,243	1,201	1,242	7,800	621
2011-09-29	1,218	1,226	1,191	1,221	6,300	610.50
2011-09-28	1,215	1,220	1,191	1,220	4,800	610
2011-09-27	1,162	1,220	1,162	1,220	3,700	610
2011-09-26	1,158	1,192	1,150	1,150	3,200	575
2011-09-22	1,172	1,180	1,167	1,169	5,000	584.50
2011-09-21	1,199	1,200	1,175	1,175	3,400	587.50
2011-09-20	1,197	1,209	1,197	1,200	900	600
2011-09-16	1,207	1,210	1,182	1,210	4,400	605
2011-09-15	1,208	1,208	1,201	1,205	2,300	602.50
2011-09-14	1,205	1,208	1,200	1,208	2,300	604
2011-09-13	1,210	1,210	1,201	1,205	3,200	602.50
2011-09-12	1,212	1,212	1,181	1,198	4,400	599
2011-09-09	1,199	1,220	1,198	1,200	8,000	600
2011-09-08	1,194	1,228	1,194	1,217	1,800	608.50
2011-09-07	1,202	1,203	1,187	1,192	1,300	596
2011-09-06	1,200	1,205	1,180	1,195	10,700	597.50
2011-09-05	1,200	1,200	1,161	1,162	1,200	581
2011-09-02	1,179	1,209	1,179	1,206	3,400	603
2011-09-01	1,196	1,198	1,190	1,197	1,900	598.50
2011-08-31	1,174	1,187	1,164	1,187	3,300	593.50
2011-08-30	1,170	1,170	1,160	1,170	3,100	585
2011-08-29	1,174	1,174	1,159	1,166	1,500	583
2011-08-26	1,173	1,173	1,167	1,171	2,200	585.50
2011-08-25	1,188	1,188	1,160	1,172	3,800	586
2011-08-24	1,168	1,183	1,156	1,171	3,100	585.50
2011-08-23	1,178	1,178	1,142	1,166	3,100	583
2011-08-22	1,165	1,170	1,143	1,170	2,600	585
2011-08-19	1,154	1,178	1,148	1,159	3,300	579.50
2011-08-18	1,183	1,183	1,156	1,161	1,600	580.50
2011-08-17	1,179	1,179	1,164	1,179	3,400	589.50
2011-08-16	1,160	1,179	1,160	1,179	2,700	589.50
2011-08-15	1,190	1,190	1,152	1,153	3,400	576.50
2011-08-12	1,129	1,135	1,121	1,134	2,100	567
2011-08-11	1,101	1,126	1,101	1,122	5,800	561
2011-08-10	1,137	1,149	1,137	1,141	1,900	570.50
2011-08-09	1,125	1,125	1,102	1,124	8,200	562
2011-08-08	1,134	1,153	1,134	1,135	4,100	567.50
2011-08-05	1,170	1,170	1,151	1,164	7,100	582
2011-08-04	1,192	1,192	1,177	1,177	4,100	588.50
2011-08-03	1,184	1,209	1,177	1,192	8,300	596
2011-08-02	1,201	1,209	1,183	1,184	4,600	592
2011-08-01	1,183	1,203	1,183	1,198	10,100	599
2011-07-29	1,215	1,217	1,214	1,214	2,900	607
2011-07-28	1,226	1,226	1,217	1,226	2,700	613
2011-07-27	1,224	1,233	1,221	1,221	1,900	610.50
2011-07-26	1,233	1,237	1,224	1,224	4,400	612
2011-07-25	1,231	1,234	1,230	1,234	1,700	617
2011-07-22	1,234	1,236	1,230	1,231	1,600	615.50
2011-07-21	1,224	1,235	1,224	1,234	1,300	617
2011-07-20	1,223	1,231	1,223	1,228	3,400	614
2011-07-19	1,233	1,239	1,220	1,221	8,000	610.50
2011-07-15	1,231	1,239	1,231	1,239	3,000	619.50
2011-07-14	1,234	1,234	1,231	1,231	2,600	615.50
2011-07-13	1,234	1,241	1,231	1,234	4,300	617
2011-07-12	1,235	1,236	1,230	1,234	3,200	617
2011-07-11	1,240	1,241	1,237	1,238	3,200	619
2011-07-08	1,240	1,245	1,239	1,239	2,300	619.50
2011-07-07	1,235	1,244	1,235	1,240	2,600	620
2011-07-06	1,240	1,248	1,238	1,248	3,800	624
2011-07-05	1,248	1,248	1,240	1,243	4,600	621.50
2011-07-04	1,248	1,252	1,247	1,248	6,200	624
2011-07-01	1,264	1,264	1,246	1,254	5,700	627
2011-06-30	1,259	1,264	1,243	1,264	9,700	632
2011-06-29	1,257	1,259	1,241	1,259	11,500	629.50
2011-06-28	1,260	1,262	1,241	1,258	41,500	629
2011-06-27	1,275	1,283	1,273	1,278	89,400	639
2011-06-24	1,287	1,292	1,287	1,292	8,600	646
2011-06-23	1,293	1,293	1,286	1,291	10,000	645.50
2011-06-22	1,295	1,295	1,292	1,295	10,200	647.50
2011-06-21	1,290	1,295	1,290	1,295	7,000	647.50
2011-06-20	1,282	1,289	1,282	1,288	5,900	644
2011-06-17	1,290	1,290	1,277	1,282	6,600	641
2011-06-16	1,280	1,286	1,277	1,280	9,000	640
2011-06-15	1,269	1,277	1,261	1,277	7,100	638.50
2011-06-14	1,263	1,265	1,260	1,265	5,000	632.50
2011-06-13	1,260	1,262	1,256	1,261	6,600	630.50
2011-06-10	1,258	1,260	1,256	1,260	9,500	630
2011-06-09	1,257	1,257	1,253	1,253	1,800	626.50
2011-06-08	1,258	1,258	1,250	1,253	3,300	626.50
2011-06-07	1,260	1,260	1,251	1,253	4,400	626.50
2011-06-06	1,254	1,257	1,250	1,250	4,200	625
2011-06-03	1,263	1,264	1,253	1,253	4,200	626.50
2011-06-02	1,257	1,257	1,250	1,255	3,700	627.50
2011-06-01	1,250	1,258	1,247	1,258	7,300	629
2011-05-31	1,249	1,250	1,248	1,250	5,600	625
2011-05-30	1,242	1,248	1,242	1,248	3,900	624
2011-05-27	1,245	1,247	1,245	1,247	2,000	623.50
2011-05-26	1,238	1,248	1,238	1,245	3,700	622.50
2011-05-25	1,240	1,241	1,234	1,238	4,600	619
2011-05-24	1,235	1,240	1,235	1,239	1,200	619.50
2011-05-23	1,240	1,241	1,232	1,234	2,800	617
2011-05-20	1,241	1,242	1,240	1,240	1,800	620
2011-05-19	1,242	1,243	1,240	1,240	2,000	620
2011-05-18	1,239	1,246	1,222	1,245	4,800	622.50
2011-05-17	1,235	1,253	1,221	1,252	10,100	626
2011-05-16	1,238	1,246	1,236	1,239	4,700	619.50
2011-05-13	1,244	1,247	1,236	1,236	5,700	618
2011-05-12	1,238	1,245	1,238	1,244	3,300	622
2011-05-11	1,247	1,248	1,238	1,240	5,800	620
2011-05-10	1,238	1,246	1,238	1,245	3,300	622.50
2011-05-09	1,240	1,242	1,235	1,242	1,900	621
2011-05-06	1,240	1,240	1,234	1,240	3,500	620
2011-05-02	1,233	1,250	1,233	1,248	7,500	624
2011-04-28	1,242	1,244	1,231	1,232	3,700	616
2011-04-27	1,236	1,239	1,233	1,234	3,500	617
2011-04-26	1,219	1,242	1,219	1,233	3,900	616.50
2011-04-25	1,243	1,247	1,241	1,244	4,000	622
2011-04-22	1,227	1,247	1,227	1,243	1,700	621.50
2011-04-21	1,247	1,247	1,236	1,237	2,000	618.50
2011-04-20	1,232	1,240	1,232	1,235	2,500	617.50
2011-04-19	1,234	1,249	1,233	1,234	4,100	617
2011-04-18	1,230	1,269	1,230	1,252	6,200	626
2011-04-15	1,234	1,240	1,230	1,230	4,400	615
2011-04-14	1,238	1,245	1,211	1,234	13,800	617
2011-04-13	1,230	1,240	1,227	1,236	5,800	618
2011-04-12	1,225	1,236	1,216	1,227	5,400	613.50
2011-04-11	1,232	1,232	1,226	1,230	1,900	615
2011-04-08	1,200	1,236	1,190	1,232	8,400	616
2011-04-07	1,217	1,239	1,217	1,221	4,800	610.50
2011-04-06	1,240	1,240	1,212	1,214	9,000	607
2011-04-05	1,257	1,260	1,240	1,241	9,400	620.50
2011-04-04	1,272	1,272	1,251	1,252	10,200	626
2011-04-01	1,240	1,253	1,235	1,247	13,700	623.50
2011-03-31	1,246	1,248	1,230	1,237	8,100	618.50
2011-03-30	1,225	1,244	1,224	1,240	9,200	620
2011-03-29	1,190	1,225	1,185	1,225	7,000	612.50
2011-03-28	1,230	1,230	1,208	1,210	6,300	605
2011-03-25	1,202	1,225	1,200	1,208	12,100	604
2011-03-24	1,229	1,229	1,175	1,175	16,100	587.50
2011-03-23	1,150	1,151	1,142	1,151	7,200	575.50
2011-03-22	1,151	1,151	1,116	1,135	5,300	567.50
2011-03-18	1,064	1,093	1,040	1,080	9,600	540
2011-03-17	985	1,050	985	1,049	13,100	524.50
2011-03-16	906	1,002	902	1,000	22,300	500
2011-03-15	1,057	1,060	909	951	16,600	475.50
2011-03-14	1,051	1,080	1,000	1,057	16,400	528.50
2011-03-11	1,176	1,176	1,171	1,171	14,400	585.50
2011-03-10	1,184	1,184	1,178	1,179	3,900	589.50
2011-03-09	1,180	1,195	1,180	1,187	1,800	593.50
2011-03-08	1,191	1,192	1,180	1,181	5,500	590.50
2011-03-07	1,196	1,196	1,192	1,192	4,900	596
2011-03-04	1,202	1,204	1,195	1,196	4,500	598
2011-03-03	1,192	1,200	1,192	1,199	1,000	599.50
2011-03-02	1,192	1,203	1,192	1,192	4,200	596
2011-03-01	1,196	1,203	1,195	1,201	5,300	600.50
2011-02-28	1,191	1,200	1,190	1,198	4,800	599
2011-02-25	1,185	1,198	1,185	1,196	4,100	598
2011-02-24	1,198	1,200	1,190	1,190	5,500	595
2011-02-23	1,200	1,205	1,196	1,196	9,700	598
2011-02-22	1,208	1,212	1,202	1,202	6,000	601
2011-02-21	1,209	1,213	1,208	1,208	6,500	604
2011-02-18	1,204	1,210	1,203	1,207	3,600	603.50
2011-02-17	1,201	1,202	1,197	1,201	7,200	600.50
2011-02-16	1,193	1,200	1,193	1,193	4,500	596.50
2011-02-15	1,186	1,193	1,186	1,188	3,800	594
2011-02-14	1,190	1,193	1,185	1,186	7,000	593
2011-02-10	1,175	1,185	1,175	1,184	7,200	592
2011-02-09	1,167	1,175	1,167	1,174	2,900	587
2011-02-08	1,167	1,179	1,166	1,166	8,200	583
2011-02-07	1,178	1,192	1,163	1,166	11,500	583
2011-02-04	1,162	1,181	1,162	1,174	7,900	587
2011-02-03	1,171	1,178	1,166	1,168	4,900	584
2011-02-02	1,169	1,180	1,169	1,178	7,300	589
2011-02-01	1,172	1,183	1,171	1,180	4,500	590
2011-01-31	1,197	1,197	1,181	1,193	6,200	596.50
2011-01-28	1,226	1,226	1,201	1,201	3,600	600.50
2011-01-27	1,202	1,227	1,202	1,216	4,800	608
2011-01-26	1,222	1,222	1,212	1,212	4,800	606
2011-01-25	1,217	1,221	1,215	1,220	4,100	610
2011-01-24	1,201	1,207	1,200	1,205	6,900	602.50
2011-01-21	1,222	1,228	1,200	1,200	5,700	600
2011-01-20	1,224	1,225	1,214	1,222	2,700	611
2011-01-19	1,226	1,227	1,222	1,227	3,300	613.50
2011-01-18	1,216	1,220	1,215	1,218	2,700	609
2011-01-17	1,230	1,230	1,216	1,216	6,400	608
2011-01-14	1,191	1,228	1,191	1,218	8,100	609
2011-01-13	1,220	1,225	1,219	1,221	5,800	610.50
2011-01-12	1,234	1,236	1,223	1,224	5,100	612
2011-01-11	1,231	1,236	1,231	1,234	5,700	617
2011-01-07	1,234	1,241	1,231	1,231	4,700	615.50
2011-01-06	1,229	1,234	1,228	1,233	2,600	616.50
2011-01-05	1,226	1,226	1,221	1,225	5,000	612.50
2011-01-04	1,227	1,227	1,209	1,226	8,100	613

分割・併合履歴： [2021-06-29]1株→2株