1. HOME >
  2. 株価時系列 >
  3. 6328 >
  4. 2011年

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
2011-12-301,1961,2021,1941,2024,000601
2011-12-291,2011,2011,1921,2003,900600
2011-12-281,1851,2141,1801,21423,900607
2011-12-271,2141,2431,2141,21947,100609.50
2011-12-261,2231,2301,2221,22510,700612.50
2011-12-221,2141,2261,2131,2184,900609
2011-12-211,2121,2251,2121,2204,500610
2011-12-201,2051,2171,2001,2176,800608.50
2011-12-191,2281,2281,1681,2007,900600
2011-12-161,2261,2291,2231,2293,200614.50
2011-12-151,2331,2331,2261,2273,000613.50
2011-12-141,2391,2401,2331,2333,300616.50
2011-12-131,2351,2381,2351,2372,100618.50
2011-12-121,2351,2401,2351,2351,700617.50
2011-12-091,2311,2421,2311,2397,000619.50
2011-12-081,2401,2431,2351,2354,200617.50
2011-12-071,2311,2401,2311,2404,000620
2011-12-061,2391,2391,2331,2332,900616.50
2011-12-051,2351,2371,2311,2313,100615.50
2011-12-021,2341,2351,2321,2352,000617.50
2011-12-011,2131,2341,2131,2344,400617
2011-11-301,2141,2141,2071,2105,800605
2011-11-291,2091,2151,2031,2152,700607.50
2011-11-281,1941,2091,1941,2074,900603.50
2011-11-251,2081,2081,1981,2011,900600.50
2011-11-241,2021,2091,2001,2093,000604.50
2011-11-221,2061,2061,1951,2061,000603
2011-11-211,1951,2081,1941,207700603.50
2011-11-181,1901,2001,1901,1951,700597.50
2011-11-171,1901,2011,1901,2011,600600.50
2011-11-161,1931,2101,1901,1954,700597.50
2011-11-151,2201,2201,2101,2151,400607.50
2011-11-141,2051,2181,1811,2092,500604.50
2011-11-111,1901,2011,1901,2013,500600.50
2011-11-101,2011,2191,2001,2083,000604
2011-11-091,2101,2181,2081,2181,400609
2011-11-081,2101,2131,2041,2053,000602.50
2011-11-071,2101,2271,2101,2273,000613.50
2011-11-041,2251,2271,2211,2271,800613.50
2011-11-021,2251,2291,2071,2253,700612.50
2011-11-011,2341,2341,2261,2272,100613.50
2011-10-311,2281,2331,2251,2252,300612.50
2011-10-281,2101,2241,2091,2242,500612
2011-10-271,2021,2181,2001,2122,500606
2011-10-261,2071,2101,2021,2101,700605
2011-10-251,2081,2161,2001,2161,600608
2011-10-241,2191,2191,2081,2081,000604
2011-10-211,2061,2081,2061,207500603.50
2011-10-201,2061,2201,2051,2061,600603
2011-10-191,2031,2211,2031,2061,400603
2011-10-181,2251,2251,2021,2022,200601
2011-10-171,2191,2291,2061,2292,000614.50
2011-10-141,2101,2101,2031,2051,500602.50
2011-10-131,2131,2301,2111,2122,300606
2011-10-121,2071,2301,2071,2131,800606.50
2011-10-111,2161,2281,2001,2254,400612.50
2011-10-071,2241,2241,2041,2161,300608
2011-10-061,1901,2181,1901,2141,600607
2011-10-051,2031,2241,1871,2194,300609.50
2011-10-041,2291,2291,2101,2112,700605.50
2011-10-031,2391,2411,2231,2262,300613
2011-09-301,2281,2431,2011,2427,800621
2011-09-291,2181,2261,1911,2216,300610.50
2011-09-281,2151,2201,1911,2204,800610
2011-09-271,1621,2201,1621,2203,700610
2011-09-261,1581,1921,1501,1503,200575
2011-09-221,1721,1801,1671,1695,000584.50
2011-09-211,1991,2001,1751,1753,400587.50
2011-09-201,1971,2091,1971,200900600
2011-09-161,2071,2101,1821,2104,400605
2011-09-151,2081,2081,2011,2052,300602.50
2011-09-141,2051,2081,2001,2082,300604
2011-09-131,2101,2101,2011,2053,200602.50
2011-09-121,2121,2121,1811,1984,400599
2011-09-091,1991,2201,1981,2008,000600
2011-09-081,1941,2281,1941,2171,800608.50
2011-09-071,2021,2031,1871,1921,300596
2011-09-061,2001,2051,1801,19510,700597.50
2011-09-051,2001,2001,1611,1621,200581
2011-09-021,1791,2091,1791,2063,400603
2011-09-011,1961,1981,1901,1971,900598.50
2011-08-311,1741,1871,1641,1873,300593.50
2011-08-301,1701,1701,1601,1703,100585
2011-08-291,1741,1741,1591,1661,500583
2011-08-261,1731,1731,1671,1712,200585.50
2011-08-251,1881,1881,1601,1723,800586
2011-08-241,1681,1831,1561,1713,100585.50
2011-08-231,1781,1781,1421,1663,100583
2011-08-221,1651,1701,1431,1702,600585
2011-08-191,1541,1781,1481,1593,300579.50
2011-08-181,1831,1831,1561,1611,600580.50
2011-08-171,1791,1791,1641,1793,400589.50
2011-08-161,1601,1791,1601,1792,700589.50
2011-08-151,1901,1901,1521,1533,400576.50
2011-08-121,1291,1351,1211,1342,100567
2011-08-111,1011,1261,1011,1225,800561
2011-08-101,1371,1491,1371,1411,900570.50
2011-08-091,1251,1251,1021,1248,200562
2011-08-081,1341,1531,1341,1354,100567.50
2011-08-051,1701,1701,1511,1647,100582
2011-08-041,1921,1921,1771,1774,100588.50
2011-08-031,1841,2091,1771,1928,300596
2011-08-021,2011,2091,1831,1844,600592
2011-08-011,1831,2031,1831,19810,100599
2011-07-291,2151,2171,2141,2142,900607
2011-07-281,2261,2261,2171,2262,700613
2011-07-271,2241,2331,2211,2211,900610.50
2011-07-261,2331,2371,2241,2244,400612
2011-07-251,2311,2341,2301,2341,700617
2011-07-221,2341,2361,2301,2311,600615.50
2011-07-211,2241,2351,2241,2341,300617
2011-07-201,2231,2311,2231,2283,400614
2011-07-191,2331,2391,2201,2218,000610.50
2011-07-151,2311,2391,2311,2393,000619.50
2011-07-141,2341,2341,2311,2312,600615.50
2011-07-131,2341,2411,2311,2344,300617
2011-07-121,2351,2361,2301,2343,200617
2011-07-111,2401,2411,2371,2383,200619
2011-07-081,2401,2451,2391,2392,300619.50
2011-07-071,2351,2441,2351,2402,600620
2011-07-061,2401,2481,2381,2483,800624
2011-07-051,2481,2481,2401,2434,600621.50
2011-07-041,2481,2521,2471,2486,200624
2011-07-011,2641,2641,2461,2545,700627
2011-06-301,2591,2641,2431,2649,700632
2011-06-291,2571,2591,2411,25911,500629.50
2011-06-281,2601,2621,2411,25841,500629
2011-06-271,2751,2831,2731,27889,400639
2011-06-241,2871,2921,2871,2928,600646
2011-06-231,2931,2931,2861,29110,000645.50
2011-06-221,2951,2951,2921,29510,200647.50
2011-06-211,2901,2951,2901,2957,000647.50
2011-06-201,2821,2891,2821,2885,900644
2011-06-171,2901,2901,2771,2826,600641
2011-06-161,2801,2861,2771,2809,000640
2011-06-151,2691,2771,2611,2777,100638.50
2011-06-141,2631,2651,2601,2655,000632.50
2011-06-131,2601,2621,2561,2616,600630.50
2011-06-101,2581,2601,2561,2609,500630
2011-06-091,2571,2571,2531,2531,800626.50
2011-06-081,2581,2581,2501,2533,300626.50
2011-06-071,2601,2601,2511,2534,400626.50
2011-06-061,2541,2571,2501,2504,200625
2011-06-031,2631,2641,2531,2534,200626.50
2011-06-021,2571,2571,2501,2553,700627.50
2011-06-011,2501,2581,2471,2587,300629
2011-05-311,2491,2501,2481,2505,600625
2011-05-301,2421,2481,2421,2483,900624
2011-05-271,2451,2471,2451,2472,000623.50
2011-05-261,2381,2481,2381,2453,700622.50
2011-05-251,2401,2411,2341,2384,600619
2011-05-241,2351,2401,2351,2391,200619.50
2011-05-231,2401,2411,2321,2342,800617
2011-05-201,2411,2421,2401,2401,800620
2011-05-191,2421,2431,2401,2402,000620
2011-05-181,2391,2461,2221,2454,800622.50
2011-05-171,2351,2531,2211,25210,100626
2011-05-161,2381,2461,2361,2394,700619.50
2011-05-131,2441,2471,2361,2365,700618
2011-05-121,2381,2451,2381,2443,300622
2011-05-111,2471,2481,2381,2405,800620
2011-05-101,2381,2461,2381,2453,300622.50
2011-05-091,2401,2421,2351,2421,900621
2011-05-061,2401,2401,2341,2403,500620
2011-05-021,2331,2501,2331,2487,500624
2011-04-281,2421,2441,2311,2323,700616
2011-04-271,2361,2391,2331,2343,500617
2011-04-261,2191,2421,2191,2333,900616.50
2011-04-251,2431,2471,2411,2444,000622
2011-04-221,2271,2471,2271,2431,700621.50
2011-04-211,2471,2471,2361,2372,000618.50
2011-04-201,2321,2401,2321,2352,500617.50
2011-04-191,2341,2491,2331,2344,100617
2011-04-181,2301,2691,2301,2526,200626
2011-04-151,2341,2401,2301,2304,400615
2011-04-141,2381,2451,2111,23413,800617
2011-04-131,2301,2401,2271,2365,800618
2011-04-121,2251,2361,2161,2275,400613.50
2011-04-111,2321,2321,2261,2301,900615
2011-04-081,2001,2361,1901,2328,400616
2011-04-071,2171,2391,2171,2214,800610.50
2011-04-061,2401,2401,2121,2149,000607
2011-04-051,2571,2601,2401,2419,400620.50
2011-04-041,2721,2721,2511,25210,200626
2011-04-011,2401,2531,2351,24713,700623.50
2011-03-311,2461,2481,2301,2378,100618.50
2011-03-301,2251,2441,2241,2409,200620
2011-03-291,1901,2251,1851,2257,000612.50
2011-03-281,2301,2301,2081,2106,300605
2011-03-251,2021,2251,2001,20812,100604
2011-03-241,2291,2291,1751,17516,100587.50
2011-03-231,1501,1511,1421,1517,200575.50
2011-03-221,1511,1511,1161,1355,300567.50
2011-03-181,0641,0931,0401,0809,600540
2011-03-179851,0509851,04913,100524.50
2011-03-169061,0029021,00022,300500
2011-03-151,0571,06090995116,600475.50
2011-03-141,0511,0801,0001,05716,400528.50
2011-03-111,1761,1761,1711,17114,400585.50
2011-03-101,1841,1841,1781,1793,900589.50
2011-03-091,1801,1951,1801,1871,800593.50
2011-03-081,1911,1921,1801,1815,500590.50
2011-03-071,1961,1961,1921,1924,900596
2011-03-041,2021,2041,1951,1964,500598
2011-03-031,1921,2001,1921,1991,000599.50
2011-03-021,1921,2031,1921,1924,200596
2011-03-011,1961,2031,1951,2015,300600.50
2011-02-281,1911,2001,1901,1984,800599
2011-02-251,1851,1981,1851,1964,100598
2011-02-241,1981,2001,1901,1905,500595
2011-02-231,2001,2051,1961,1969,700598
2011-02-221,2081,2121,2021,2026,000601
2011-02-211,2091,2131,2081,2086,500604
2011-02-181,2041,2101,2031,2073,600603.50
2011-02-171,2011,2021,1971,2017,200600.50
2011-02-161,1931,2001,1931,1934,500596.50
2011-02-151,1861,1931,1861,1883,800594
2011-02-141,1901,1931,1851,1867,000593
2011-02-101,1751,1851,1751,1847,200592
2011-02-091,1671,1751,1671,1742,900587
2011-02-081,1671,1791,1661,1668,200583
2011-02-071,1781,1921,1631,16611,500583
2011-02-041,1621,1811,1621,1747,900587
2011-02-031,1711,1781,1661,1684,900584
2011-02-021,1691,1801,1691,1787,300589
2011-02-011,1721,1831,1711,1804,500590
2011-01-311,1971,1971,1811,1936,200596.50
2011-01-281,2261,2261,2011,2013,600600.50
2011-01-271,2021,2271,2021,2164,800608
2011-01-261,2221,2221,2121,2124,800606
2011-01-251,2171,2211,2151,2204,100610
2011-01-241,2011,2071,2001,2056,900602.50
2011-01-211,2221,2281,2001,2005,700600
2011-01-201,2241,2251,2141,2222,700611
2011-01-191,2261,2271,2221,2273,300613.50
2011-01-181,2161,2201,2151,2182,700609
2011-01-171,2301,2301,2161,2166,400608
2011-01-141,1911,2281,1911,2188,100609
2011-01-131,2201,2251,2191,2215,800610.50
2011-01-121,2341,2361,2231,2245,100612
2011-01-111,2311,2361,2311,2345,700617
2011-01-071,2341,2411,2311,2314,700615.50
2011-01-061,2291,2341,2281,2332,600616.50
2011-01-051,2261,2261,2211,2255,000612.50
2011-01-041,2271,2271,2091,2268,100613

分割・併合履歴 ： [2021-06-29]1株→2株