6328 荏原実業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,349	1,364	1,349	1,364	25,300	682
2013-12-27	1,343	1,350	1,336	1,349	21,000	674.50
2013-12-26	1,323	1,349	1,322	1,343	63,400	671.50
2013-12-25	1,350	1,360	1,350	1,360	136,500	680
2013-12-24	1,384	1,387	1,362	1,367	67,700	683.50
2013-12-20	1,383	1,385	1,380	1,380	30,700	690
2013-12-19	1,386	1,389	1,382	1,387	29,000	693.50
2013-12-18	1,381	1,385	1,373	1,383	15,300	691.50
2013-12-17	1,380	1,386	1,372	1,377	16,300	688.50
2013-12-16	1,382	1,388	1,380	1,380	14,400	690
2013-12-13	1,384	1,395	1,383	1,385	22,600	692.50
2013-12-12	1,390	1,395	1,385	1,390	9,500	695
2013-12-11	1,395	1,398	1,390	1,391	14,100	695.50
2013-12-10	1,384	1,396	1,384	1,392	9,800	696
2013-12-09	1,377	1,390	1,377	1,388	12,000	694
2013-12-06	1,375	1,380	1,371	1,375	13,900	687.50
2013-12-05	1,389	1,392	1,380	1,380	12,400	690
2013-12-04	1,388	1,389	1,381	1,381	18,100	690.50
2013-12-03	1,386	1,395	1,386	1,389	13,600	694.50
2013-12-02	1,379	1,389	1,372	1,385	18,100	692.50
2013-11-29	1,375	1,375	1,370	1,372	9,800	686
2013-11-28	1,371	1,375	1,364	1,372	13,500	686
2013-11-27	1,360	1,367	1,360	1,366	10,100	683
2013-11-26	1,357	1,363	1,356	1,359	12,100	679.50
2013-11-25	1,356	1,365	1,356	1,363	13,600	681.50
2013-11-22	1,360	1,360	1,353	1,355	15,200	677.50
2013-11-21	1,355	1,360	1,351	1,360	16,500	680
2013-11-20	1,350	1,355	1,347	1,352	6,000	676
2013-11-19	1,352	1,353	1,345	1,346	10,700	673
2013-11-18	1,348	1,352	1,347	1,350	17,500	675
2013-11-15	1,348	1,350	1,345	1,350	10,700	675
2013-11-14	1,348	1,348	1,343	1,345	7,200	672.50
2013-11-13	1,346	1,350	1,343	1,344	9,800	672
2013-11-12	1,340	1,345	1,340	1,345	9,200	672.50
2013-11-11	1,340	1,345	1,336	1,340	7,500	670
2013-11-08	1,341	1,343	1,336	1,336	4,200	668
2013-11-07	1,348	1,348	1,337	1,341	3,800	670.50
2013-11-06	1,347	1,349	1,342	1,344	6,100	672
2013-11-05	1,349	1,349	1,335	1,339	6,200	669.50
2013-11-01	1,340	1,345	1,336	1,337	6,500	668.50
2013-10-31	1,345	1,350	1,331	1,343	12,200	671.50
2013-10-30	1,350	1,350	1,338	1,345	11,300	672.50
2013-10-29	1,340	1,345	1,337	1,341	5,000	670.50
2013-10-28	1,340	1,343	1,335	1,339	3,900	669.50
2013-10-25	1,345	1,345	1,327	1,334	6,800	667
2013-10-24	1,323	1,345	1,323	1,343	8,300	671.50
2013-10-23	1,349	1,350	1,331	1,339	11,300	669.50
2013-10-22	1,350	1,350	1,344	1,348	4,500	674
2013-10-21	1,348	1,348	1,340	1,347	8,200	673.50
2013-10-18	1,339	1,344	1,336	1,342	8,500	671
2013-10-17	1,335	1,340	1,331	1,340	7,700	670
2013-10-16	1,333	1,333	1,326	1,331	6,500	665.50
2013-10-15	1,337	1,337	1,326	1,333	6,600	666.50
2013-10-11	1,325	1,335	1,321	1,330	8,100	665
2013-10-10	1,315	1,324	1,315	1,324	3,800	662
2013-10-09	1,312	1,319	1,298	1,319	14,900	659.50
2013-10-08	1,303	1,327	1,300	1,312	10,200	656
2013-10-07	1,333	1,333	1,305	1,313	9,400	656.50
2013-10-04	1,313	1,320	1,303	1,311	9,100	655.50
2013-10-03	1,330	1,336	1,321	1,326	11,300	663
2013-10-02	1,348	1,350	1,330	1,335	10,900	667.50
2013-10-01	1,331	1,346	1,330	1,345	17,700	672.50
2013-09-30	1,331	1,336	1,320	1,331	18,500	665.50
2013-09-27	1,331	1,334	1,325	1,332	9,700	666
2013-09-26	1,325	1,331	1,317	1,331	8,900	665.50
2013-09-25	1,320	1,326	1,305	1,324	12,200	662
2013-09-24	1,329	1,329	1,305	1,324	12,100	662
2013-09-20	1,326	1,335	1,289	1,289	34,000	644.50
2013-09-19	1,317	1,329	1,310	1,326	10,000	663
2013-09-18	1,313	1,320	1,313	1,314	10,300	657
2013-09-17	1,310	1,313	1,300	1,310	10,500	655
2013-09-13	1,309	1,314	1,295	1,305	14,400	652.50
2013-09-12	1,302	1,317	1,300	1,302	13,300	651
2013-09-11	1,300	1,304	1,295	1,302	10,100	651
2013-09-10	1,287	1,297	1,287	1,295	5,200	647.50
2013-09-09	1,293	1,303	1,276	1,286	11,600	643
2013-09-06	1,271	1,277	1,269	1,277	7,400	638.50
2013-09-05	1,278	1,278	1,270	1,275	7,700	637.50
2013-09-04	1,280	1,280	1,268	1,273	3,500	636.50
2013-09-03	1,270	1,280	1,268	1,278	7,100	639
2013-09-02	1,266	1,273	1,261	1,270	7,200	635
2013-08-30	1,271	1,275	1,267	1,268	7,400	634
2013-08-29	1,275	1,275	1,270	1,271	7,200	635.50
2013-08-28	1,280	1,281	1,275	1,276	6,200	638
2013-08-27	1,281	1,292	1,280	1,292	2,400	646
2013-08-26	1,280	1,297	1,280	1,286	4,600	643
2013-08-23	1,295	1,295	1,281	1,289	5,900	644.50
2013-08-22	1,283	1,284	1,273	1,284	3,500	642
2013-08-21	1,283	1,291	1,270	1,291	10,200	645.50
2013-08-20	1,290	1,294	1,282	1,282	8,300	641
2013-08-19	1,297	1,297	1,285	1,289	2,900	644.50
2013-08-16	1,288	1,295	1,285	1,285	5,700	642.50
2013-08-15	1,291	1,297	1,288	1,292	6,600	646
2013-08-14	1,289	1,290	1,285	1,289	4,800	644.50
2013-08-13	1,285	1,293	1,281	1,292	3,100	646
2013-08-12	1,298	1,298	1,280	1,281	7,500	640.50
2013-08-09	1,297	1,299	1,286	1,289	6,900	644.50
2013-08-08	1,285	1,302	1,280	1,282	13,500	641
2013-08-07	1,294	1,299	1,287	1,287	4,400	643.50
2013-08-06	1,293	1,300	1,289	1,296	9,500	648
2013-08-05	1,300	1,300	1,292	1,293	6,700	646.50
2013-08-02	1,301	1,301	1,285	1,300	12,800	650
2013-08-01	1,292	1,292	1,280	1,290	21,100	645
2013-07-31	1,310	1,310	1,292	1,301	11,300	650.50
2013-07-30	1,289	1,314	1,288	1,314	15,900	657
2013-07-29	1,302	1,302	1,289	1,289	14,100	644.50
2013-07-26	1,310	1,310	1,302	1,302	12,300	651
2013-07-25	1,315	1,318	1,309	1,309	7,700	654.50
2013-07-24	1,312	1,318	1,308	1,315	7,000	657.50
2013-07-23	1,303	1,315	1,303	1,312	7,600	656
2013-07-22	1,314	1,319	1,306	1,311	13,200	655.50
2013-07-19	1,324	1,324	1,310	1,311	23,400	655.50
2013-07-18	1,317	1,320	1,313	1,317	13,200	658.50
2013-07-17	1,317	1,320	1,311	1,315	13,000	657.50
2013-07-16	1,317	1,320	1,311	1,312	12,200	656
2013-07-12	1,317	1,318	1,311	1,313	14,900	656.50
2013-07-11	1,322	1,323	1,312	1,317	9,600	658.50
2013-07-10	1,329	1,334	1,321	1,324	14,800	662
2013-07-09	1,324	1,331	1,324	1,329	16,100	664.50
2013-07-08	1,329	1,330	1,316	1,324	19,300	662
2013-07-05	1,305	1,320	1,305	1,311	20,000	655.50
2013-07-04	1,309	1,310	1,302	1,306	11,800	653
2013-07-03	1,312	1,316	1,305	1,306	15,400	653
2013-07-02	1,323	1,323	1,305	1,311	13,400	655.50
2013-07-01	1,334	1,334	1,297	1,307	19,700	653.50
2013-06-28	1,307	1,330	1,289	1,304	18,200	652
2013-06-27	1,289	1,292	1,260	1,287	22,200	643.50
2013-06-26	1,325	1,326	1,283	1,289	87,200	644.50
2013-06-25	1,355	1,360	1,347	1,352	117,600	676
2013-06-24	1,360	1,385	1,357	1,370	50,800	685
2013-06-21	1,325	1,400	1,318	1,400	61,200	700
2013-06-20	1,338	1,345	1,328	1,338	24,600	669
2013-06-19	1,320	1,339	1,318	1,339	26,000	669.50
2013-06-18	1,322	1,326	1,315	1,319	13,200	659.50
2013-06-17	1,304	1,328	1,301	1,315	23,600	657.50
2013-06-14	1,340	1,340	1,297	1,304	38,800	652
2013-06-13	1,308	1,309	1,295	1,297	16,700	648.50
2013-06-12	1,315	1,315	1,296	1,310	20,700	655
2013-06-11	1,311	1,320	1,311	1,315	10,800	657.50
2013-06-10	1,300	1,312	1,299	1,312	13,400	656
2013-06-07	1,300	1,302	1,256	1,268	52,300	634
2013-06-06	1,314	1,321	1,301	1,301	32,100	650.50
2013-06-05	1,345	1,351	1,314	1,316	25,500	658
2013-06-04	1,310	1,336	1,301	1,333	27,400	666.50
2013-06-03	1,351	1,358	1,325	1,330	35,700	665
2013-05-31	1,367	1,369	1,345	1,352	15,000	676
2013-05-30	1,372	1,372	1,336	1,337	30,900	668.50
2013-05-29	1,379	1,383	1,362	1,376	16,200	688
2013-05-28	1,355	1,370	1,351	1,357	24,600	678.50
2013-05-27	1,385	1,387	1,363	1,373	25,600	686.50
2013-05-24	1,390	1,405	1,374	1,385	42,500	692.50
2013-05-23	1,455	1,465	1,400	1,405	33,500	702.50
2013-05-22	1,480	1,485	1,450	1,473	52,200	736.50
2013-05-21	1,473	1,481	1,470	1,478	60,900	739
2013-05-20	1,468	1,480	1,460	1,471	37,100	735.50
2013-05-17	1,432	1,466	1,427	1,465	26,000	732.50
2013-05-16	1,460	1,466	1,385	1,428	62,500	714
2013-05-15	1,498	1,498	1,460	1,464	56,800	732
2013-05-14	1,488	1,506	1,478	1,499	82,200	749.50
2013-05-13	1,450	1,479	1,440	1,468	58,000	734
2013-05-10	1,430	1,447	1,430	1,444	61,200	722
2013-05-09	1,420	1,430	1,410	1,417	89,500	708.50
2013-05-08	1,375	1,394	1,372	1,393	79,700	696.50
2013-05-07	1,349	1,380	1,340	1,375	82,000	687.50
2013-05-02	1,331	1,338	1,327	1,335	27,500	667.50
2013-05-01	1,339	1,340	1,320	1,329	52,200	664.50
2013-04-30	1,325	1,341	1,321	1,337	52,800	668.50
2013-04-26	1,327	1,336	1,322	1,325	56,000	662.50
2013-04-25	1,319	1,326	1,317	1,324	60,500	662
2013-04-24	1,319	1,324	1,314	1,318	68,700	659
2013-04-23	1,319	1,320	1,311	1,314	51,000	657
2013-04-22	1,310	1,319	1,310	1,319	77,400	659.50
2013-04-19	1,297	1,304	1,293	1,301	52,300	650.50
2013-04-18	1,299	1,305	1,290	1,298	95,300	649
2013-04-17	1,293	1,310	1,290	1,299	291,600	649.50
2013-04-16	1,292	1,301	1,291	1,292	48,200	646
2013-04-15	1,326	1,327	1,300	1,305	54,400	652.50
2013-04-12	1,337	1,346	1,325	1,330	60,600	665
2013-04-11	1,325	1,344	1,321	1,335	53,100	667.50
2013-04-10	1,300	1,319	1,297	1,313	112,400	656.50
2013-04-09	1,303	1,339	1,290	1,290	109,000	645
2013-04-08	1,328	1,339	1,317	1,329	22,200	664.50
2013-04-05	1,298	1,329	1,298	1,315	42,100	657.50
2013-04-04	1,291	1,305	1,277	1,298	29,400	649
2013-04-03	1,275	1,308	1,273	1,305	25,900	652.50
2013-04-02	1,280	1,292	1,261	1,270	44,100	635
2013-04-01	1,342	1,342	1,322	1,336	13,400	668
2013-03-29	1,336	1,347	1,336	1,342	8,000	671
2013-03-28	1,350	1,365	1,322	1,337	36,200	668.50
2013-03-27	1,395	1,395	1,360	1,366	30,500	683
2013-03-26	1,373	1,398	1,366	1,385	13,000	692.50
2013-03-25	1,395	1,398	1,380	1,383	10,000	691.50
2013-03-22	1,394	1,395	1,380	1,381	7,000	690.50
2013-03-21	1,370	1,393	1,370	1,383	12,600	691.50
2013-03-19	1,384	1,390	1,325	1,358	11,900	679
2013-03-18	1,384	1,390	1,381	1,385	7,500	692.50
2013-03-15	1,394	1,394	1,384	1,384	7,700	692
2013-03-14	1,396	1,396	1,385	1,385	6,500	692.50
2013-03-13	1,400	1,400	1,388	1,393	6,000	696.50
2013-03-12	1,399	1,399	1,387	1,394	8,400	697
2013-03-11	1,388	1,401	1,388	1,396	10,300	698
2013-03-08	1,402	1,420	1,385	1,389	23,800	694.50
2013-03-07	1,406	1,420	1,406	1,406	16,900	703
2013-03-06	1,396	1,400	1,385	1,400	11,300	700
2013-03-05	1,375	1,380	1,373	1,380	5,100	690
2013-03-04	1,394	1,405	1,365	1,373	24,400	686.50
2013-03-01	1,328	1,390	1,311	1,373	23,400	686.50
2013-02-28	1,305	1,328	1,305	1,328	16,000	664
2013-02-27	1,298	1,305	1,278	1,305	13,700	652.50
2013-02-26	1,265	1,300	1,265	1,277	5,000	638.50
2013-02-25	1,289	1,296	1,288	1,295	4,900	647.50
2013-02-22	1,284	1,287	1,275	1,280	6,300	640
2013-02-21	1,300	1,300	1,287	1,290	5,200	645
2013-02-20	1,300	1,303	1,289	1,300	6,800	650
2013-02-19	1,300	1,306	1,286	1,303	5,800	651.50
2013-02-18	1,276	1,308	1,276	1,286	6,000	643
2013-02-15	1,312	1,312	1,266	1,276	11,300	638
2013-02-14	1,300	1,329	1,292	1,312	17,600	656
2013-02-13	1,276	1,305	1,276	1,292	22,500	646
2013-02-12	1,260	1,280	1,260	1,272	10,000	636
2013-02-08	1,270	1,270	1,255	1,260	12,100	630
2013-02-07	1,270	1,270	1,249	1,262	15,200	631
2013-02-06	1,265	1,270	1,264	1,269	4,600	634.50
2013-02-05	1,280	1,280	1,265	1,265	6,900	632.50
2013-02-04	1,257	1,280	1,252	1,279	8,200	639.50
2013-02-01	1,274	1,279	1,231	1,264	13,900	632
2013-01-31	1,277	1,280	1,266	1,273	8,300	636.50
2013-01-30	1,283	1,301	1,260	1,279	36,000	639.50
2013-01-29	1,240	1,292	1,237	1,292	17,900	646
2013-01-28	1,235	1,237	1,231	1,234	9,400	617
2013-01-25	1,225	1,230	1,225	1,225	13,000	612.50
2013-01-24	1,227	1,230	1,221	1,223	11,000	611.50
2013-01-23	1,221	1,225	1,218	1,225	4,100	612.50
2013-01-22	1,227	1,227	1,221	1,223	4,000	611.50
2013-01-21	1,226	1,228	1,217	1,226	9,500	613
2013-01-18	1,227	1,227	1,220	1,225	6,100	612.50
2013-01-17	1,223	1,226	1,220	1,222	7,900	611
2013-01-16	1,226	1,227	1,220	1,226	10,400	613
2013-01-15	1,224	1,227	1,222	1,225	12,800	612.50
2013-01-11	1,230	1,230	1,222	1,222	8,700	611
2013-01-10	1,225	1,230	1,223	1,226	10,400	613
2013-01-09	1,224	1,227	1,221	1,223	7,100	611.50
2013-01-08	1,229	1,230	1,226	1,227	6,300	613.50
2013-01-07	1,231	1,231	1,224	1,227	11,100	613.50
2013-01-04	1,222	1,225	1,221	1,221	11,700	610.50

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