1. HOME >
  2. 株価時系列 >
  3. 6328 >
  4. 2012年

6328 荏原実業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2241,2241,2181,2187,300609
2012-12-271,2201,2221,2151,22012,800610
2012-12-261,2251,2261,2171,22029,600610
2012-12-251,2321,2391,2321,23346,500616.50
2012-12-211,2521,2571,2261,22727,200613.50
2012-12-201,2581,2581,2501,25012,200625
2012-12-191,2571,2571,2501,25714,700628.50
2012-12-181,2541,2561,2511,2545,000627
2012-12-171,2501,2551,2471,2537,900626.50
2012-12-141,2491,2491,2441,2458,800622.50
2012-12-131,2401,2461,2401,2436,400621.50
2012-12-121,2411,2451,2411,2432,900621.50
2012-12-111,2431,2451,2401,2414,000620.50
2012-12-101,2451,2451,2401,2413,000620.50
2012-12-071,2461,2471,2401,2447,300622
2012-12-061,2461,2491,2451,2474,700623.50
2012-12-051,2431,2481,2411,2464,600623
2012-12-041,2401,2421,2371,2424,900621
2012-12-031,2301,2381,2301,2374,300618.50
2012-11-301,2321,2381,2251,2254,200612.50
2012-11-291,2401,2421,2321,2324,000616
2012-11-281,2311,2401,2311,2394,300619.50
2012-11-271,2321,2391,2251,2394,600619.50
2012-11-261,2301,2301,2241,2293,800614.50
2012-11-221,2251,2321,2191,2195,600609.50
2012-11-211,2211,2221,2171,2173,800608.50
2012-11-201,2161,2191,2141,2152,700607.50
2012-11-191,2101,2171,2071,2105,000605
2012-11-161,2081,2101,2011,2103,500605
2012-11-151,2071,2111,1961,2083,400604
2012-11-141,2061,2061,1971,2002,600600
2012-11-131,2071,2071,1961,2005,000600
2012-11-121,2071,2071,2011,2072,200603.50
2012-11-091,2051,2171,2051,2055,500602.50
2012-11-081,2091,2141,2081,2081,400604
2012-11-071,2101,2121,2081,2103,400605
2012-11-061,2131,2141,2101,2112,600605.50
2012-11-051,2121,2161,2121,2141,600607
2012-11-021,2131,2171,2111,2173,800608.50
2012-11-011,2101,2101,2051,2073,300603.50
2012-10-311,2121,2221,2101,2165,000608
2012-10-301,2141,2171,2111,2113,000605.50
2012-10-291,2151,2181,2101,2101,200605
2012-10-261,2011,2151,2011,2155,900607.50
2012-10-251,2131,2151,2081,2151,400607.50
2012-10-241,2031,2101,2031,2101,500605
2012-10-231,2191,2191,2101,2111,700605.50
2012-10-221,2121,2161,2051,2123,900606
2012-10-191,2101,2131,2031,2133,000606.50
2012-10-181,2091,2111,2061,2101,700605
2012-10-171,2081,2121,2031,2064,800603
2012-10-161,2001,2081,1981,2013,500600.50
2012-10-151,2051,2091,1951,1954,000597.50
2012-10-121,2081,2081,1991,2022,800601
2012-10-111,2051,2051,2001,2031,500601.50
2012-10-101,2041,2101,1931,2104,000605
2012-10-091,2041,2041,1941,1971,600598.50
2012-10-051,1971,2051,1961,1962,300598
2012-10-041,2001,2001,1961,1973,100598.50
2012-10-031,2001,2021,1961,1962,100598
2012-10-021,1971,1981,1951,1952,200597.50
2012-10-011,2061,2061,1911,1972,100598.50
2012-09-281,1991,2031,1971,1975,600598.50
2012-09-271,2131,2141,2091,2112,700605.50
2012-09-261,2001,2181,1951,2158,400607.50
2012-09-251,1961,1981,1851,1984,800599
2012-09-241,1881,1981,1881,1941,300597
2012-09-211,1921,2051,1881,1885,300594
2012-09-201,2041,2041,1911,1952,300597.50
2012-09-191,2051,2081,1991,2024,000601
2012-09-181,2061,2091,1951,1986,900599
2012-09-141,2051,2051,1951,1954,300597.50
2012-09-131,2051,2051,1921,1992,400599.50
2012-09-121,1981,1991,1901,1981,800599
2012-09-111,2081,2081,1831,1874,800593.50
2012-09-101,1951,1961,1821,1963,500598
2012-09-071,1731,1911,1731,1851,900592.50
2012-09-061,1871,1951,1671,1725,100586
2012-09-051,1751,1751,1551,1674,800583.50
2012-09-041,1811,1831,1781,1784,000589
2012-09-031,1861,1921,1841,1842,200592
2012-08-311,1911,1911,1861,1862,000593
2012-08-301,1921,1921,1901,1901,400595
2012-08-291,1941,1961,1921,1931,500596.50
2012-08-281,1971,1991,1911,1944,000597
2012-08-271,1941,1991,1931,1993,400599.50
2012-08-241,1971,2001,1941,1943,400597
2012-08-231,2011,2011,1971,1971,900598.50
2012-08-221,1991,2041,1991,2003,300600
2012-08-211,1971,1981,1931,1983,700599
2012-08-201,1991,1991,1931,1973,600598.50
2012-08-171,1991,2041,1921,2013,700600.50
2012-08-161,2001,2051,1991,2044,100602
2012-08-151,2001,2001,1941,2003,900600
2012-08-141,1981,2031,1921,2003,900600
2012-08-131,1931,2031,1931,1985,100599
2012-08-101,1981,2031,1981,2012,400600.50
2012-08-091,2031,2031,1851,2024,300601
2012-08-081,2001,2041,1951,2033,100601.50
2012-08-071,1811,2001,1801,2003,900600
2012-08-061,1831,1861,1821,1831,500591.50
2012-08-031,1901,1921,1811,1812,800590.50
2012-08-021,1961,1961,1911,1913,500595.50
2012-08-011,1931,2021,1931,1961,900598
2012-07-311,2031,2031,1931,1942,000597
2012-07-301,1911,1981,1911,1972,800598.50
2012-07-271,1991,2001,1931,1931,800596.50
2012-07-261,1921,1921,1901,1923,200596
2012-07-251,1961,1971,1921,1923,300596
2012-07-241,2001,2001,1941,1983,300599
2012-07-231,2091,2091,1951,1953,900597.50
2012-07-201,2011,2011,1961,1973,100598.50
2012-07-191,2001,2051,2001,2024,400601
2012-07-181,2021,2021,1981,2002,800600
2012-07-171,2011,2021,1981,1994,600599.50
2012-07-131,1951,2031,1931,2013,800600.50
2012-07-121,1991,2061,1921,1985,300599
2012-07-111,1951,2101,1951,1985,100599
2012-07-101,2011,2011,1971,1983,100599
2012-07-091,1971,2011,1961,1964,100598
2012-07-061,2031,2031,1981,1984,000599
2012-07-051,2001,2001,1981,2004,400600
2012-07-041,2031,2031,1981,1985,000599
2012-07-031,2001,2041,1981,2036,700601.50
2012-07-021,2001,2111,2001,20010,000600
2012-06-291,2011,2051,1991,2006,600600
2012-06-281,1961,2051,1961,2018,800600.50
2012-06-271,1851,1971,1801,19533,300597.50
2012-06-261,2451,2491,2351,23590,900617.50
2012-06-251,2531,2611,2491,25013,300625
2012-06-221,2541,2611,2511,2535,900626.50
2012-06-211,2501,2611,2501,2575,900628.50
2012-06-201,2561,2591,2501,2534,400626.50
2012-06-191,2471,2631,2471,2515,000625.50
2012-06-181,2651,2751,2361,2475,900623.50
2012-06-151,2281,2771,2241,26516,100632.50
2012-06-141,2241,2271,2221,2272,500613.50
2012-06-131,2201,2291,2201,2243,800612
2012-06-121,2251,2271,2161,2248,100612
2012-06-111,2291,2331,2231,2253,700612.50
2012-06-081,2301,2301,2241,2299,300614.50
2012-06-071,2291,2341,2211,23010,600615
2012-06-061,2191,2251,2171,2245,300612
2012-06-051,2151,2191,2131,2193,300609.50
2012-06-041,1981,2151,1981,2118,500605.50
2012-06-011,2101,2111,2001,20210,400601
2012-05-311,2101,2151,2091,2112,500605.50
2012-05-301,2141,2201,2101,2116,800605.50
2012-05-291,2151,2191,2091,2132,500606.50
2012-05-281,2211,2211,2081,2142,700607
2012-05-251,2071,2101,2071,2092,600604.50
2012-05-241,2091,2101,2051,2074,400603.50
2012-05-231,2051,2151,2051,2093,900604.50
2012-05-221,2051,2101,2051,2052,900602.50
2012-05-211,1951,2171,1951,2054,300602.50
2012-05-181,2141,2141,1911,1988,600599
2012-05-171,2191,2241,2101,2154,900607.50
2012-05-161,2191,2241,2181,2194,600609.50
2012-05-151,2281,2281,2161,22412,000612
2012-05-141,2501,2561,2391,2404,400620
2012-05-111,2501,2601,2501,2545,700627
2012-05-101,2601,2601,2531,2532,500626.50
2012-05-091,2681,2681,2501,2605,100630
2012-05-081,2671,2701,2631,2693,700634.50
2012-05-071,2701,2751,2651,2674,300633.50
2012-05-021,2811,2831,2751,2795,400639.50
2012-05-011,2871,2871,2791,2815,300640.50
2012-04-271,2841,2841,2761,2824,800641
2012-04-261,2811,2841,2781,2814,800640.50
2012-04-251,2721,2831,2721,2813,900640.50
2012-04-241,2701,2701,2611,2645,500632
2012-04-231,2711,2841,2711,2735,300636.50
2012-04-201,2821,2821,2661,2803,800640
2012-04-191,2801,2801,2661,2663,000633
2012-04-181,2791,2831,2651,2813,000640.50
2012-04-171,2791,2791,2621,2703,300635
2012-04-161,2531,2771,2531,2707,600635
2012-04-131,2501,2651,2451,2525,200626
2012-04-121,2451,2601,2431,2485,900624
2012-04-111,2501,2501,2401,2456,600622.50
2012-04-101,2591,2661,2471,2516,100625.50
2012-04-091,2641,2761,2581,2596,200629.50
2012-04-061,2701,2731,2621,2645,100632
2012-04-051,2801,2801,2751,2785,100639
2012-04-041,2771,2981,2721,28812,700644
2012-04-031,2721,2751,2691,2704,700635
2012-04-021,2801,2841,2721,2729,200636
2012-03-301,2701,2791,2641,2696,800634.50
2012-03-291,2501,2701,2501,2649,600632
2012-03-281,2461,2501,2421,2507,300625
2012-03-271,2391,2451,2371,2458,300622.50
2012-03-261,2391,2391,2311,2334,300616.50
2012-03-231,2261,2391,2251,2315,700615.50
2012-03-221,2391,2401,2311,2334,100616.50
2012-03-211,2371,2381,2251,2265,900613
2012-03-191,2441,2451,2351,2359,300617.50
2012-03-161,2431,2451,2371,2456,700622.50
2012-03-151,2451,2451,2381,2403,600620
2012-03-141,2251,2451,2251,2306,900615
2012-03-131,2251,2401,2221,2246,000612
2012-03-121,2241,2291,2241,2274,200613.50
2012-03-091,2241,2281,2221,22211,100611
2012-03-081,2291,2291,2211,2213,000610.50
2012-03-071,2151,2191,2131,2193,400609.50
2012-03-061,2201,2261,2191,2214,200610.50
2012-03-051,2231,2291,2201,2205,200610
2012-03-021,2201,2231,2131,2203,800610
2012-03-011,2101,2241,2101,2124,500606
2012-02-291,2231,2231,2131,2133,800606.50
2012-02-281,2181,2221,2121,2226,700611
2012-02-271,2201,2211,2111,2145,900607
2012-02-241,2201,2201,2111,2174,300608.50
2012-02-231,2101,2251,2081,2215,500610.50
2012-02-221,2061,2101,2031,2103,000605
2012-02-211,2011,2061,2001,2032,500601.50
2012-02-201,2051,2051,2001,2034,500601.50
2012-02-171,2101,2141,2021,2052,400602.50
2012-02-161,2101,2131,2031,2032,900601.50
2012-02-151,1991,2101,1981,2085,800604
2012-02-141,1991,1991,1971,1993,200599.50
2012-02-131,1951,2101,1951,1992,800599.50
2012-02-101,2071,2131,1931,1939,800596.50
2012-02-091,1991,2001,1911,1913,500595.50
2012-02-081,1991,2001,1971,2004,200600
2012-02-071,1901,1971,1901,1962,100598
2012-02-061,1891,1991,1891,1891,800594.50
2012-02-031,1891,1981,1881,1881,800594
2012-02-021,1921,2021,1861,1996,400599.50
2012-02-011,2051,2051,1881,1927,600596
2012-01-311,1951,2041,1921,1922,800596
2012-01-301,2071,2071,1991,1993,500599.50
2012-01-271,2051,2071,2051,207400603.50
2012-01-261,2051,2101,2031,2043,100602
2012-01-251,1991,2001,1951,2002,600600
2012-01-241,1861,1981,1861,1924,300596
2012-01-231,1911,1991,1911,1991,400599.50
2012-01-201,1911,1921,1861,1911,700595.50
2012-01-191,1901,1901,1831,1841,600592
2012-01-181,1941,1941,1841,1941,900597
2012-01-171,1871,1971,1821,1832,200591.50
2012-01-161,1971,1981,1811,1952,700597.50
2012-01-131,1971,1971,1921,1962,000598
2012-01-121,2001,2001,1911,1973,100598.50
2012-01-111,1981,2011,1931,2012,100600.50
2012-01-101,1991,1991,1911,1971,000598.50
2012-01-061,1891,1991,1891,1991,500599.50
2012-01-051,1971,2031,1961,1962,600598
2012-01-041,2051,2061,1981,2064,400603

分割・併合履歴 ： [2021-06-29]1株→2株