6328 荏原実業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,455	1,460	1,443	1,446	12,500	723
2014-12-29	1,461	1,463	1,449	1,455	18,400	727.50
2014-12-26	1,458	1,469	1,451	1,463	20,800	731.50
2014-12-25	1,490	1,490	1,466	1,480	27,900	740
2014-12-24	1,487	1,497	1,474	1,488	25,400	744
2014-12-22	1,483	1,485	1,478	1,485	14,900	742.50
2014-12-19	1,475	1,483	1,474	1,483	14,200	741.50
2014-12-18	1,475	1,478	1,464	1,472	12,800	736
2014-12-17	1,458	1,470	1,456	1,461	11,500	730.50
2014-12-16	1,475	1,475	1,457	1,458	16,100	729
2014-12-15	1,492	1,492	1,478	1,479	14,300	739.50
2014-12-12	1,486	1,499	1,481	1,483	16,500	741.50
2014-12-11	1,474	1,487	1,464	1,483	12,900	741.50
2014-12-10	1,495	1,500	1,480	1,493	21,900	746.50
2014-12-09	1,503	1,513	1,501	1,506	19,000	753
2014-12-08	1,498	1,505	1,496	1,503	29,300	751.50
2014-12-05	1,488	1,498	1,457	1,494	22,700	747
2014-12-04	1,485	1,492	1,478	1,488	19,400	744
2014-12-03	1,460	1,487	1,460	1,477	27,400	738.50
2014-12-02	1,469	1,476	1,460	1,474	18,600	737
2014-12-01	1,460	1,470	1,460	1,470	22,300	735
2014-11-28	1,465	1,465	1,451	1,457	17,100	728.50
2014-11-27	1,459	1,464	1,456	1,456	13,300	728
2014-11-26	1,456	1,458	1,452	1,455	15,400	727.50
2014-11-25	1,456	1,457	1,449	1,453	14,500	726.50
2014-11-21	1,445	1,450	1,440	1,446	9,700	723
2014-11-20	1,443	1,450	1,443	1,446	19,000	723
2014-11-19	1,434	1,459	1,434	1,443	34,700	721.50
2014-11-18	1,419	1,453	1,419	1,446	33,600	723
2014-11-17	1,453	1,453	1,426	1,427	19,000	713.50
2014-11-14	1,448	1,448	1,434	1,442	13,900	721
2014-11-13	1,437	1,442	1,432	1,442	11,000	721
2014-11-12	1,456	1,456	1,436	1,437	16,200	718.50
2014-11-11	1,429	1,456	1,425	1,452	37,400	726
2014-11-10	1,420	1,430	1,420	1,428	13,400	714
2014-11-07	1,414	1,426	1,414	1,423	20,100	711.50
2014-11-06	1,428	1,442	1,415	1,422	29,800	711
2014-11-05	1,416	1,430	1,412	1,428	26,600	714
2014-11-04	1,426	1,428	1,407	1,416	39,600	708
2014-10-31	1,394	1,410	1,391	1,405	22,900	702.50
2014-10-30	1,392	1,400	1,383	1,393	37,100	696.50
2014-10-29	1,410	1,410	1,398	1,402	21,200	701
2014-10-28	1,406	1,410	1,393	1,398	36,000	699
2014-10-27	1,428	1,428	1,391	1,403	25,900	701.50
2014-10-24	1,402	1,490	1,402	1,410	38,200	705
2014-10-23	1,402	1,408	1,395	1,399	16,900	699.50
2014-10-22	1,410	1,423	1,390	1,400	28,200	700
2014-10-21	1,424	1,429	1,385	1,404	68,100	702
2014-10-20	1,480	1,490	1,400	1,437	98,500	718.50
2014-10-17	1,555	1,590	1,431	1,454	269,300	727
2014-10-16	1,383	1,694	1,380	1,555	410,000	777.50
2014-10-15	1,405	1,405	1,383	1,394	11,500	697
2014-10-14	1,394	1,403	1,382	1,383	14,700	691.50
2014-10-10	1,400	1,410	1,394	1,394	12,600	697
2014-10-09	1,421	1,421	1,406	1,412	6,900	706
2014-10-08	1,429	1,429	1,411	1,418	7,800	709
2014-10-07	1,442	1,444	1,437	1,437	7,200	718.50
2014-10-06	1,433	1,444	1,430	1,442	12,800	721
2014-10-03	1,406	1,436	1,406	1,425	7,200	712.50
2014-10-02	1,424	1,431	1,403	1,417	12,500	708.50
2014-10-01	1,432	1,446	1,432	1,444	13,100	722
2014-09-30	1,430	1,443	1,430	1,441	14,100	720.50
2014-09-29	1,421	1,442	1,421	1,437	17,000	718.50
2014-09-26	1,387	1,434	1,387	1,421	32,500	710.50
2014-09-25	1,395	1,399	1,392	1,399	25,100	699.50
2014-09-24	1,392	1,399	1,392	1,396	10,300	698
2014-09-22	1,390	1,396	1,385	1,392	18,900	696
2014-09-19	1,397	1,400	1,385	1,399	16,500	699.50
2014-09-18	1,383	1,393	1,380	1,385	17,100	692.50
2014-09-17	1,397	1,397	1,386	1,390	5,500	695
2014-09-16	1,398	1,398	1,386	1,392	12,100	696
2014-09-12	1,374	1,386	1,374	1,381	19,900	690.50
2014-09-11	1,400	1,400	1,390	1,390	5,200	695
2014-09-10	1,380	1,397	1,376	1,391	12,500	695.50
2014-09-09	1,394	1,394	1,381	1,383	13,200	691.50
2014-09-08	1,405	1,407	1,390	1,394	19,000	697
2014-09-05	1,414	1,414	1,404	1,408	8,400	704
2014-09-04	1,404	1,409	1,404	1,405	3,700	702.50
2014-09-03	1,412	1,418	1,402	1,412	5,900	706
2014-09-02	1,400	1,417	1,400	1,412	12,900	706
2014-09-01	1,411	1,411	1,401	1,410	7,200	705
2014-08-29	1,409	1,414	1,405	1,410	3,800	705
2014-08-28	1,415	1,415	1,408	1,411	3,000	705.50
2014-08-27	1,412	1,417	1,408	1,415	5,000	707.50
2014-08-26	1,418	1,418	1,405	1,408	6,800	704
2014-08-25	1,403	1,413	1,403	1,412	8,800	706
2014-08-22	1,398	1,408	1,398	1,404	5,400	702
2014-08-21	1,400	1,411	1,400	1,409	9,100	704.50
2014-08-20	1,409	1,411	1,404	1,405	7,700	702.50
2014-08-19	1,405	1,407	1,400	1,407	5,800	703.50
2014-08-18	1,412	1,412	1,394	1,405	8,700	702.50
2014-08-15	1,395	1,402	1,391	1,400	13,900	700
2014-08-14	1,392	1,397	1,391	1,392	14,600	696
2014-08-13	1,381	1,392	1,381	1,391	10,400	695.50
2014-08-12	1,399	1,399	1,380	1,386	8,200	693
2014-08-11	1,369	1,403	1,367	1,387	17,100	693.50
2014-08-08	1,375	1,383	1,356	1,363	17,400	681.50
2014-08-07	1,375	1,389	1,374	1,384	11,400	692
2014-08-06	1,389	1,389	1,376	1,376	12,300	688
2014-08-05	1,399	1,402	1,392	1,392	19,400	696
2014-08-04	1,393	1,400	1,390	1,399	23,100	699.50
2014-08-01	1,380	1,398	1,371	1,393	46,600	696.50
2014-07-31	1,445	1,446	1,436	1,443	10,500	721.50
2014-07-30	1,450	1,451	1,432	1,435	27,600	717.50
2014-07-29	1,440	1,448	1,438	1,441	4,600	720.50
2014-07-28	1,430	1,444	1,430	1,441	12,400	720.50
2014-07-25	1,469	1,469	1,440	1,454	6,000	727
2014-07-24	1,469	1,469	1,443	1,462	11,100	731
2014-07-23	1,470	1,470	1,451	1,461	2,500	730.50
2014-07-22	1,445	1,471	1,443	1,466	10,400	733
2014-07-18	1,451	1,453	1,445	1,449	4,400	724.50
2014-07-17	1,458	1,462	1,451	1,452	7,300	726
2014-07-16	1,459	1,463	1,456	1,458	3,800	729
2014-07-15	1,476	1,476	1,451	1,459	5,300	729.50
2014-07-14	1,455	1,467	1,436	1,461	10,600	730.50
2014-07-11	1,459	1,459	1,440	1,452	9,200	726
2014-07-10	1,463	1,480	1,460	1,460	5,800	730
2014-07-09	1,463	1,479	1,460	1,467	10,500	733.50
2014-07-08	1,466	1,483	1,463	1,481	26,900	740.50
2014-07-07	1,465	1,471	1,462	1,466	14,600	733
2014-07-04	1,454	1,465	1,454	1,465	12,000	732.50
2014-07-03	1,463	1,465	1,459	1,464	6,900	732
2014-07-02	1,466	1,466	1,458	1,464	11,600	732
2014-07-01	1,455	1,467	1,420	1,463	27,400	731.50
2014-06-30	1,441	1,455	1,435	1,452	20,100	726
2014-06-27	1,463	1,463	1,438	1,443	28,300	721.50
2014-06-26	1,468	1,468	1,445	1,457	80,700	728.50
2014-06-25	1,462	1,470	1,461	1,461	143,100	730.50
2014-06-24	1,468	1,484	1,463	1,478	37,900	739
2014-06-23	1,468	1,477	1,468	1,470	25,200	735
2014-06-20	1,470	1,472	1,466	1,470	22,300	735
2014-06-19	1,478	1,479	1,465	1,471	24,900	735.50
2014-06-18	1,480	1,489	1,479	1,482	18,100	741
2014-06-17	1,465	1,481	1,463	1,479	17,500	739.50
2014-06-16	1,456	1,467	1,455	1,463	16,700	731.50
2014-06-13	1,459	1,459	1,452	1,456	23,600	728
2014-06-12	1,451	1,455	1,446	1,452	11,200	726
2014-06-11	1,440	1,453	1,440	1,451	11,000	725.50
2014-06-10	1,452	1,454	1,440	1,441	14,400	720.50
2014-06-09	1,445	1,450	1,441	1,444	14,700	722
2014-06-06	1,440	1,450	1,438	1,442	17,900	721
2014-06-05	1,440	1,448	1,437	1,446	12,600	723
2014-06-04	1,438	1,440	1,431	1,440	9,000	720
2014-06-03	1,440	1,441	1,436	1,437	9,300	718.50
2014-06-02	1,426	1,440	1,426	1,440	11,100	720
2014-05-30	1,426	1,436	1,426	1,430	9,800	715
2014-05-29	1,435	1,438	1,428	1,431	7,400	715.50
2014-05-28	1,430	1,435	1,421	1,432	9,900	716
2014-05-27	1,425	1,429	1,422	1,428	7,600	714
2014-05-26	1,430	1,430	1,417	1,422	7,900	711
2014-05-23	1,426	1,426	1,405	1,410	6,000	705
2014-05-22	1,391	1,414	1,391	1,409	11,500	704.50
2014-05-21	1,393	1,401	1,391	1,395	8,400	697.50
2014-05-20	1,403	1,403	1,393	1,393	5,600	696.50
2014-05-19	1,402	1,410	1,395	1,395	6,500	697.50
2014-05-16	1,421	1,422	1,401	1,401	13,900	700.50
2014-05-15	1,434	1,435	1,421	1,429	8,600	714.50
2014-05-14	1,429	1,430	1,427	1,430	16,900	715
2014-05-13	1,423	1,430	1,423	1,429	5,200	714.50
2014-05-12	1,425	1,427	1,421	1,423	6,500	711.50
2014-05-09	1,415	1,425	1,410	1,425	4,400	712.50
2014-05-08	1,417	1,424	1,413	1,416	5,500	708
2014-05-07	1,430	1,434	1,417	1,417	8,000	708.50
2014-05-02	1,423	1,441	1,423	1,438	10,600	719
2014-05-01	1,425	1,440	1,425	1,439	20,200	719.50
2014-04-30	1,425	1,425	1,418	1,425	10,700	712.50
2014-04-28	1,414	1,424	1,400	1,424	15,700	712
2014-04-25	1,414	1,418	1,409	1,414	9,200	707
2014-04-24	1,407	1,413	1,407	1,411	8,200	705.50
2014-04-23	1,402	1,415	1,402	1,407	6,000	703.50
2014-04-22	1,410	1,420	1,406	1,411	22,800	705.50
2014-04-21	1,407	1,409	1,403	1,408	7,400	704
2014-04-18	1,406	1,406	1,398	1,404	3,600	702
2014-04-17	1,400	1,405	1,398	1,398	9,800	699
2014-04-16	1,399	1,403	1,390	1,402	18,100	701
2014-04-15	1,396	1,400	1,392	1,399	5,700	699.50
2014-04-14	1,388	1,395	1,370	1,392	10,000	696
2014-04-11	1,386	1,392	1,376	1,388	9,800	694
2014-04-10	1,385	1,402	1,385	1,388	8,200	694
2014-04-09	1,398	1,407	1,370	1,370	23,100	685
2014-04-08	1,405	1,408	1,380	1,395	24,700	697.50
2014-04-07	1,394	1,405	1,390	1,405	31,400	702.50
2014-04-04	1,395	1,397	1,390	1,394	5,600	697
2014-04-03	1,385	1,398	1,385	1,395	10,500	697.50
2014-04-02	1,396	1,399	1,381	1,395	18,100	697.50
2014-04-01	1,380	1,396	1,380	1,396	10,200	698
2014-03-31	1,390	1,397	1,385	1,397	10,300	698.50
2014-03-28	1,386	1,390	1,382	1,390	13,900	695
2014-03-27	1,370	1,385	1,368	1,382	21,300	691
2014-03-26	1,358	1,364	1,358	1,363	17,300	681.50
2014-03-25	1,341	1,350	1,331	1,348	11,300	674
2014-03-24	1,310	1,342	1,310	1,317	8,700	658.50
2014-03-20	1,325	1,326	1,310	1,310	8,700	655
2014-03-19	1,327	1,345	1,327	1,331	2,100	665.50
2014-03-18	1,334	1,345	1,334	1,339	2,300	669.50
2014-03-17	1,333	1,346	1,313	1,323	9,800	661.50
2014-03-14	1,346	1,347	1,335	1,335	22,200	667.50
2014-03-13	1,344	1,355	1,343	1,349	6,000	674.50
2014-03-12	1,351	1,357	1,348	1,349	5,000	674.50
2014-03-11	1,358	1,363	1,353	1,359	4,900	679.50
2014-03-10	1,363	1,363	1,355	1,358	4,700	679
2014-03-07	1,351	1,364	1,351	1,362	6,600	681
2014-03-06	1,359	1,359	1,352	1,359	4,200	679.50
2014-03-05	1,363	1,363	1,353	1,359	1,900	679.50
2014-03-04	1,363	1,364	1,351	1,364	4,100	682
2014-03-03	1,360	1,365	1,350	1,365	9,900	682.50
2014-02-28	1,345	1,361	1,345	1,358	13,600	679
2014-02-27	1,335	1,360	1,335	1,355	13,300	677.50
2014-02-26	1,354	1,354	1,335	1,344	3,300	672
2014-02-25	1,352	1,352	1,346	1,348	4,100	674
2014-02-24	1,356	1,357	1,336	1,339	5,300	669.50
2014-02-21	1,350	1,356	1,345	1,353	8,000	676.50
2014-02-20	1,345	1,359	1,323	1,353	10,400	676.50
2014-02-19	1,365	1,370	1,357	1,363	4,900	681.50
2014-02-18	1,360	1,367	1,353	1,364	17,300	682
2014-02-17	1,359	1,359	1,340	1,353	7,200	676.50
2014-02-14	1,365	1,365	1,331	1,345	8,900	672.50
2014-02-13	1,367	1,367	1,352	1,353	6,100	676.50
2014-02-12	1,360	1,370	1,356	1,361	11,400	680.50
2014-02-10	1,371	1,371	1,350	1,360	10,900	680
2014-02-07	1,336	1,372	1,331	1,368	29,100	684
2014-02-06	1,293	1,318	1,290	1,306	13,600	653
2014-02-05	1,274	1,300	1,274	1,293	19,900	646.50
2014-02-04	1,301	1,308	1,264	1,264	41,000	632
2014-02-03	1,323	1,326	1,308	1,310	10,500	655
2014-01-31	1,322	1,330	1,318	1,325	8,300	662.50
2014-01-30	1,325	1,332	1,315	1,322	17,300	661
2014-01-29	1,337	1,337	1,320	1,326	9,300	663
2014-01-28	1,345	1,345	1,320	1,320	12,900	660
2014-01-27	1,340	1,340	1,328	1,329	17,600	664.50
2014-01-24	1,355	1,362	1,350	1,350	17,400	675
2014-01-23	1,376	1,378	1,360	1,361	6,900	680.50
2014-01-22	1,373	1,379	1,363	1,378	9,100	689
2014-01-21	1,381	1,387	1,350	1,379	11,800	689.50
2014-01-20	1,386	1,387	1,378	1,381	15,100	690.50
2014-01-17	1,378	1,384	1,373	1,379	21,600	689.50
2014-01-16	1,363	1,377	1,363	1,373	23,100	686.50
2014-01-15	1,360	1,362	1,351	1,362	17,600	681
2014-01-14	1,358	1,358	1,349	1,350	12,400	675
2014-01-10	1,363	1,363	1,351	1,360	11,000	680
2014-01-09	1,360	1,360	1,354	1,360	11,300	680
2014-01-08	1,352	1,363	1,351	1,360	14,800	680
2014-01-07	1,359	1,362	1,352	1,352	10,300	676
2014-01-06	1,341	1,363	1,341	1,358	26,900	679

分割・併合履歴： [2021-06-29]1株→2株