1. HOME >
  2. 株価時系列 >
  3. 6328 >
  4. 2016年

6328 荏原実業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3471,3471,3181,3449,100672
2016-12-291,3271,3451,3271,34213,700671
2016-12-281,3331,3571,3331,35217,700676
2016-12-271,3771,3771,3591,36616,300683
2016-12-261,3551,3721,3471,36622,800683
2016-12-221,3451,3551,3401,34915,500674.50
2016-12-211,3521,3541,3451,34614,700673
2016-12-201,3431,3521,3431,35213,600676
2016-12-191,3461,3501,3401,34316,200671.50
2016-12-161,3501,3501,3111,34612,500673
2016-12-151,3401,3501,3401,34714,000673.50
2016-12-141,3501,3501,3421,3486,500674
2016-12-131,3451,3541,3431,35016,400675
2016-12-121,3531,3541,3421,35018,800675
2016-12-091,3141,3391,3141,33915,100669.50
2016-12-081,3111,3291,3111,32011,700660
2016-12-071,3171,3291,3171,32210,600661
2016-12-061,3191,3271,3121,3179,300658.50
2016-12-051,3191,3201,3091,3209,600660
2016-12-021,3101,3131,3051,3116,500655.50
2016-12-011,3101,3181,3001,31216,800656
2016-11-301,3101,3101,3011,3036,600651.50
2016-11-291,3031,3071,3001,3078,500653.50
2016-11-281,3061,3061,2911,30210,300651
2016-11-251,2961,2991,2901,29610,200648
2016-11-241,2921,2971,2881,2926,300646
2016-11-221,2821,2881,2821,2863,800643
2016-11-211,2791,2881,2791,2883,900644
2016-11-181,2851,2881,2791,2796,700639.50
2016-11-171,2921,2921,2741,2835,500641.50
2016-11-161,2721,2941,2681,2946,200647
2016-11-151,2851,2851,2621,2676,200633.50
2016-11-141,2561,2771,2561,2716,700635.50
2016-11-111,2721,2721,2561,2596,700629.50
2016-11-101,2691,2801,2541,26012,000630
2016-11-091,2691,2901,2401,24012,500620
2016-11-081,2671,2731,2591,2638,200631.50
2016-11-071,2601,2701,2601,2675,300633.50
2016-11-041,2591,2831,2551,2605,800630
2016-11-021,2751,2751,2631,26910,500634.50
2016-11-011,2751,3001,2701,2778,900638.50
2016-10-311,2691,2801,2631,2709,600635
2016-10-281,2781,2851,2661,26917,700634.50
2016-10-271,2741,2811,2721,2787,300639
2016-10-261,2701,2741,2561,27414,700637
2016-10-251,2541,2621,2531,2614,200630.50
2016-10-241,2551,2651,2481,2549,200627
2016-10-211,2531,2531,2451,2495,900624.50
2016-10-201,2401,2531,2391,2537,300626.50
2016-10-191,2451,2501,2371,2478,300623.50
2016-10-171,2531,2531,2461,2508,700625
2016-10-131,2421,2481,2411,2442,200622
2016-10-121,2431,2431,2381,2425,400621
2016-10-111,2391,2491,2371,2444,500622
2016-10-071,2481,2481,2401,2432,800621.50
2016-10-061,2451,2471,2381,2445,400622
2016-10-051,2391,2441,2351,2395,900619.50
2016-10-041,2361,2391,2331,2394,500619.50
2016-10-031,2251,2381,2251,2343,200617
2016-09-301,2251,2371,2251,2274,000613.50
2016-09-291,2291,2381,2251,2385,300619
2016-09-281,2171,2281,2161,2245,100612
2016-09-271,2191,2261,2121,2265,700613
2016-09-261,2461,2461,2161,2198,900609.50
2016-09-231,1901,2181,1901,2169,300608
2016-09-211,1901,2001,1901,2008,600600
2016-09-201,1891,1991,1881,1942,400597
2016-09-161,1901,2001,1801,1845,300592
2016-09-151,2001,2001,1911,1928,300596
2016-09-141,1911,1961,1911,1954,600597.50
2016-09-131,1911,1991,1911,1944,800597
2016-09-121,1951,1991,1911,1932,700596.50
2016-09-091,1901,1961,1901,1955,200597.50
2016-09-081,1901,1991,1901,1971,900598.50
2016-09-071,1921,2001,1841,2006,500600
2016-09-061,1901,2021,1901,1944,200597
2016-09-051,1901,2011,1881,1885,800594
2016-09-021,1921,1921,1861,1903,100595
2016-09-011,1941,1941,1831,1872,800593.50
2016-08-311,1891,1931,1801,1884,900594
2016-08-301,1751,1921,1751,1853,100592.50
2016-08-291,1791,1891,1791,1875,900593.50
2016-08-261,1991,1991,1701,1708,700585
2016-08-251,1861,1861,1751,1781,300589
2016-08-241,1741,1891,1701,1734,200586.50
2016-08-231,1751,1781,1721,1726,500586
2016-08-221,1841,1871,1741,1793,100589.50
2016-08-191,1761,1901,1761,1842,600592
2016-08-181,1771,1821,1751,1753,800587.50
2016-08-171,1811,1931,1811,1875,600593.50
2016-08-161,1921,2001,1851,1864,300593
2016-08-151,1991,1991,1901,1924,300596
2016-08-121,1881,1981,1871,1983,600599
2016-08-101,1751,1971,1751,1883,600594
2016-08-091,1811,1921,1811,1852,600592.50
2016-08-081,1971,1971,1811,1854,500592.50
2016-08-051,1811,1921,1731,1752,500587.50
2016-08-041,1701,1901,1701,1788,000589
2016-08-031,1981,2101,1711,17111,700585.50
2016-08-021,2071,2111,2001,2005,300600
2016-08-011,2051,2291,2001,20110,700600.50
2016-07-291,1971,2301,1971,2306,100615
2016-07-281,2261,2311,2001,21617,800608
2016-07-271,2141,2361,2111,2254,900612.50
2016-07-261,2471,2471,2101,2149,700607
2016-07-251,2201,2241,2101,2207,000610
2016-07-221,2161,2231,2001,2239,100611.50
2016-07-211,2141,2191,2111,2193,500609.50
2016-07-201,2171,2191,2071,2144,900607
2016-07-191,2071,2201,2061,2146,400607
2016-07-151,2231,2261,1731,19714,400598.50
2016-07-141,2231,2231,1991,1998,000599.50
2016-07-131,2201,2261,2051,2077,800603.50
2016-07-121,2051,2121,2001,2025,300601
2016-07-111,1561,2201,1561,1927,200596
2016-07-081,1551,1661,1531,15311,200576.50
2016-07-071,1501,1651,1501,1577,400578.50
2016-07-061,1901,1901,1501,15710,900578.50
2016-07-051,1821,1901,1821,1903,100595
2016-07-041,1991,1991,1861,1875,600593.50
2016-07-011,1961,1971,1611,19311,200596.50
2016-06-301,2081,2091,1931,2057,700602.50
2016-06-291,2141,2141,1501,2087,700604
2016-06-281,1971,2171,1791,20412,200602
2016-06-271,2491,2491,2051,22816,900614
2016-06-241,2461,2801,1551,19319,500596.50
2016-06-231,2351,2581,2351,2497,200624.50
2016-06-221,2571,2621,2311,2448,200622
2016-06-211,2501,2951,2471,27511,600637.50
2016-06-201,2151,2551,2151,2486,100624
2016-06-171,2331,2431,2301,2347,600617
2016-06-161,2611,2611,2331,23412,200617
2016-06-151,2711,2711,2611,2614,500630.50
2016-06-141,2591,2631,2581,2607,800630
2016-06-131,2981,2981,2611,26216,200631
2016-06-101,2981,2981,2701,27512,700637.50
2016-06-091,2721,2831,2671,2676,900633.50
2016-06-081,2711,2801,2701,2804,300640
2016-06-071,2621,2771,2621,2714,700635.50
2016-06-061,2561,2761,2561,2663,200633
2016-06-031,2731,2841,2591,2766,100638
2016-06-021,2811,2821,2561,26112,900630.50
2016-06-011,2961,3021,2931,2964,600648
2016-05-311,2931,2981,2901,2963,700648
2016-05-301,2931,2931,2811,2936,400646.50
2016-05-271,2951,3091,2951,2982,300649
2016-05-261,3171,3281,2951,3095,300654.50
2016-05-251,2871,2911,2801,2918,500645.50
2016-05-241,2761,2841,2761,2824,700641
2016-05-231,2631,2871,2631,2756,400637.50
2016-05-201,2651,2871,2631,2785,700639
2016-05-191,2721,2721,2501,2659,300632.50
2016-05-181,2841,2841,2681,2794,200639.50
2016-05-171,2561,2811,2561,2783,500639
2016-05-161,2211,2801,2211,26712,700633.50
2016-05-131,2821,2841,2681,2816,700640.50
2016-05-121,2761,2831,2721,2832,800641.50
2016-05-111,2821,2821,2641,2814,400640.50
2016-05-101,2561,2781,2501,2766,200638
2016-05-091,2601,2701,2491,2591,800629.50
2016-05-061,2511,2591,2451,2547,200627
2016-05-021,2361,2571,2261,25012,100625
2016-04-281,2701,2721,2501,25910,100629.50
2016-04-271,2561,2701,2531,2557,800627.50
2016-04-261,2831,2831,2611,2675,600633.50
2016-04-251,2591,2691,2591,2675,200633.50
2016-04-221,2581,2621,2531,2594,300629.50
2016-04-211,2471,2641,2431,2629,700631
2016-04-201,2361,2421,2301,24114,300620.50
2016-04-191,2211,2351,2211,23514,500617.50
2016-04-181,2181,2241,2031,2035,800601.50
2016-04-151,2101,2251,2101,2227,100611
2016-04-141,1961,2261,1941,22525,200612.50
2016-04-131,1851,1971,1781,19516,700597.50
2016-04-121,1701,1881,1701,1783,300589
2016-04-111,1781,1781,1691,1755,000587.50
2016-04-081,1701,1921,1651,17613,000588
2016-04-071,1751,1791,1621,17111,600585.50
2016-04-061,1841,1881,1731,1737,400586.50
2016-04-051,2051,2051,1831,1847,400592
2016-04-041,2001,2161,1971,20410,300602
2016-04-011,2131,2141,1941,19413,900597
2016-03-311,2161,2241,2161,2165,600608
2016-03-301,2231,2311,2121,21311,600606.50
2016-03-291,2111,2171,2051,2117,600605.50
2016-03-281,1811,2161,1811,21619,500608
2016-03-251,2041,2051,1911,19419,300597
2016-03-241,2221,2221,2051,2059,000602.50
2016-03-231,2461,2461,2181,2238,200611.50
2016-03-221,2201,2341,2131,2349,200617
2016-03-181,2301,2311,2111,21511,600607.50
2016-03-171,2431,2471,2271,2327,400616
2016-03-161,2471,2501,2301,2307,900615
2016-03-151,2731,2731,2521,2559,200627.50
2016-03-141,2471,2641,2471,2608,500630
2016-03-111,2401,2501,2111,24613,900623
2016-03-101,2431,2471,2281,2475,700623.50
2016-03-091,2451,2451,2321,2414,900620.50
2016-03-081,2411,2471,2221,24511,300622.50
2016-03-071,2391,2391,2221,23715,100618.50
2016-03-041,2221,2221,2151,2224,200611
2016-03-031,2021,2151,2021,2153,600607.50
2016-03-021,2051,2151,2001,2084,100604
2016-03-011,1891,1961,1841,1855,700592.50
2016-02-291,2191,2211,1901,1926,700596
2016-02-261,2341,2341,2071,2185,300609
2016-02-251,2021,2161,1911,2134,500606.50
2016-02-241,2011,2151,1871,1889,800594
2016-02-231,2111,2171,2011,2033,300601.50
2016-02-221,2141,2241,2071,2104,100605
2016-02-191,1921,2241,1921,2143,300607
2016-02-181,2151,2281,2151,2175,800608.50
2016-02-171,1821,2121,1821,2038,100601.50
2016-02-161,1841,2061,1811,1818,000590.50
2016-02-151,2151,2151,1701,20411,700602
2016-02-121,1601,2011,1361,14011,800570
2016-02-101,1951,2411,1701,18114,800590.50
2016-02-091,2751,2751,1891,19423,900597
2016-02-081,2601,2991,2601,2869,300643
2016-02-051,2601,3001,2601,2637,700631.50
2016-02-041,2521,2711,2521,2667,500633
2016-02-031,3001,3001,2721,2829,900641
2016-02-021,3211,3281,3051,3096,800654.50
2016-02-011,3221,3301,3021,3159,600657.50
2016-01-291,2761,2981,2751,2907,300645
2016-01-281,2911,2931,2711,27611,900638
2016-01-271,3001,3161,2991,3014,400650.50
2016-01-261,3331,3331,2871,2877,600643.50
2016-01-251,3191,3191,2901,3089,700654
2016-01-221,2551,3091,2551,3048,500652
2016-01-211,3001,3131,2301,23314,200616.50
2016-01-201,3411,3491,3031,3039,200651.50
2016-01-191,3811,3811,3341,3468,900673
2016-01-181,3401,3491,3351,3393,700669.50
2016-01-151,3811,3811,3441,3477,100673.50
2016-01-141,3601,3611,3401,34112,200670.50
2016-01-131,3551,3791,3551,3674,500683.50
2016-01-121,3751,3751,3511,35114,300675.50
2016-01-081,3861,3921,3751,3758,000687.50
2016-01-071,3981,3981,3821,39012,100695
2016-01-061,4111,4171,3981,4038,200701.50
2016-01-051,4011,4231,4011,41110,100705.50
2016-01-041,4311,4371,4211,4268,200713

分割・併合履歴 ： [2021-06-29]1株→2株