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
2016-12-30	1,347	1,347	1,318	1,344	9,100	672
2016-12-29	1,327	1,345	1,327	1,342	13,700	671
2016-12-28	1,333	1,357	1,333	1,352	17,700	676
2016-12-27	1,377	1,377	1,359	1,366	16,300	683
2016-12-26	1,355	1,372	1,347	1,366	22,800	683
2016-12-22	1,345	1,355	1,340	1,349	15,500	674.50
2016-12-21	1,352	1,354	1,345	1,346	14,700	673
2016-12-20	1,343	1,352	1,343	1,352	13,600	676
2016-12-19	1,346	1,350	1,340	1,343	16,200	671.50
2016-12-16	1,350	1,350	1,311	1,346	12,500	673
2016-12-15	1,340	1,350	1,340	1,347	14,000	673.50
2016-12-14	1,350	1,350	1,342	1,348	6,500	674
2016-12-13	1,345	1,354	1,343	1,350	16,400	675
2016-12-12	1,353	1,354	1,342	1,350	18,800	675
2016-12-09	1,314	1,339	1,314	1,339	15,100	669.50
2016-12-08	1,311	1,329	1,311	1,320	11,700	660
2016-12-07	1,317	1,329	1,317	1,322	10,600	661
2016-12-06	1,319	1,327	1,312	1,317	9,300	658.50
2016-12-05	1,319	1,320	1,309	1,320	9,600	660
2016-12-02	1,310	1,313	1,305	1,311	6,500	655.50
2016-12-01	1,310	1,318	1,300	1,312	16,800	656
2016-11-30	1,310	1,310	1,301	1,303	6,600	651.50
2016-11-29	1,303	1,307	1,300	1,307	8,500	653.50
2016-11-28	1,306	1,306	1,291	1,302	10,300	651
2016-11-25	1,296	1,299	1,290	1,296	10,200	648
2016-11-24	1,292	1,297	1,288	1,292	6,300	646
2016-11-22	1,282	1,288	1,282	1,286	3,800	643
2016-11-21	1,279	1,288	1,279	1,288	3,900	644
2016-11-18	1,285	1,288	1,279	1,279	6,700	639.50
2016-11-17	1,292	1,292	1,274	1,283	5,500	641.50
2016-11-16	1,272	1,294	1,268	1,294	6,200	647
2016-11-15	1,285	1,285	1,262	1,267	6,200	633.50
2016-11-14	1,256	1,277	1,256	1,271	6,700	635.50
2016-11-11	1,272	1,272	1,256	1,259	6,700	629.50
2016-11-10	1,269	1,280	1,254	1,260	12,000	630
2016-11-09	1,269	1,290	1,240	1,240	12,500	620
2016-11-08	1,267	1,273	1,259	1,263	8,200	631.50
2016-11-07	1,260	1,270	1,260	1,267	5,300	633.50
2016-11-04	1,259	1,283	1,255	1,260	5,800	630
2016-11-02	1,275	1,275	1,263	1,269	10,500	634.50
2016-11-01	1,275	1,300	1,270	1,277	8,900	638.50
2016-10-31	1,269	1,280	1,263	1,270	9,600	635
2016-10-28	1,278	1,285	1,266	1,269	17,700	634.50
2016-10-27	1,274	1,281	1,272	1,278	7,300	639
2016-10-26	1,270	1,274	1,256	1,274	14,700	637
2016-10-25	1,254	1,262	1,253	1,261	4,200	630.50
2016-10-24	1,255	1,265	1,248	1,254	9,200	627
2016-10-21	1,253	1,253	1,245	1,249	5,900	624.50
2016-10-20	1,240	1,253	1,239	1,253	7,300	626.50
2016-10-19	1,245	1,250	1,237	1,247	8,300	623.50
2016-10-17	1,253	1,253	1,246	1,250	8,700	625
2016-10-13	1,242	1,248	1,241	1,244	2,200	622
2016-10-12	1,243	1,243	1,238	1,242	5,400	621
2016-10-11	1,239	1,249	1,237	1,244	4,500	622
2016-10-07	1,248	1,248	1,240	1,243	2,800	621.50
2016-10-06	1,245	1,247	1,238	1,244	5,400	622
2016-10-05	1,239	1,244	1,235	1,239	5,900	619.50
2016-10-04	1,236	1,239	1,233	1,239	4,500	619.50
2016-10-03	1,225	1,238	1,225	1,234	3,200	617
2016-09-30	1,225	1,237	1,225	1,227	4,000	613.50
2016-09-29	1,229	1,238	1,225	1,238	5,300	619
2016-09-28	1,217	1,228	1,216	1,224	5,100	612
2016-09-27	1,219	1,226	1,212	1,226	5,700	613
2016-09-26	1,246	1,246	1,216	1,219	8,900	609.50
2016-09-23	1,190	1,218	1,190	1,216	9,300	608
2016-09-21	1,190	1,200	1,190	1,200	8,600	600
2016-09-20	1,189	1,199	1,188	1,194	2,400	597
2016-09-16	1,190	1,200	1,180	1,184	5,300	592
2016-09-15	1,200	1,200	1,191	1,192	8,300	596
2016-09-14	1,191	1,196	1,191	1,195	4,600	597.50
2016-09-13	1,191	1,199	1,191	1,194	4,800	597
2016-09-12	1,195	1,199	1,191	1,193	2,700	596.50
2016-09-09	1,190	1,196	1,190	1,195	5,200	597.50
2016-09-08	1,190	1,199	1,190	1,197	1,900	598.50
2016-09-07	1,192	1,200	1,184	1,200	6,500	600
2016-09-06	1,190	1,202	1,190	1,194	4,200	597
2016-09-05	1,190	1,201	1,188	1,188	5,800	594
2016-09-02	1,192	1,192	1,186	1,190	3,100	595
2016-09-01	1,194	1,194	1,183	1,187	2,800	593.50
2016-08-31	1,189	1,193	1,180	1,188	4,900	594
2016-08-30	1,175	1,192	1,175	1,185	3,100	592.50
2016-08-29	1,179	1,189	1,179	1,187	5,900	593.50
2016-08-26	1,199	1,199	1,170	1,170	8,700	585
2016-08-25	1,186	1,186	1,175	1,178	1,300	589
2016-08-24	1,174	1,189	1,170	1,173	4,200	586.50
2016-08-23	1,175	1,178	1,172	1,172	6,500	586
2016-08-22	1,184	1,187	1,174	1,179	3,100	589.50
2016-08-19	1,176	1,190	1,176	1,184	2,600	592
2016-08-18	1,177	1,182	1,175	1,175	3,800	587.50
2016-08-17	1,181	1,193	1,181	1,187	5,600	593.50
2016-08-16	1,192	1,200	1,185	1,186	4,300	593
2016-08-15	1,199	1,199	1,190	1,192	4,300	596
2016-08-12	1,188	1,198	1,187	1,198	3,600	599
2016-08-10	1,175	1,197	1,175	1,188	3,600	594
2016-08-09	1,181	1,192	1,181	1,185	2,600	592.50
2016-08-08	1,197	1,197	1,181	1,185	4,500	592.50
2016-08-05	1,181	1,192	1,173	1,175	2,500	587.50
2016-08-04	1,170	1,190	1,170	1,178	8,000	589
2016-08-03	1,198	1,210	1,171	1,171	11,700	585.50
2016-08-02	1,207	1,211	1,200	1,200	5,300	600
2016-08-01	1,205	1,229	1,200	1,201	10,700	600.50
2016-07-29	1,197	1,230	1,197	1,230	6,100	615
2016-07-28	1,226	1,231	1,200	1,216	17,800	608
2016-07-27	1,214	1,236	1,211	1,225	4,900	612.50
2016-07-26	1,247	1,247	1,210	1,214	9,700	607
2016-07-25	1,220	1,224	1,210	1,220	7,000	610
2016-07-22	1,216	1,223	1,200	1,223	9,100	611.50
2016-07-21	1,214	1,219	1,211	1,219	3,500	609.50
2016-07-20	1,217	1,219	1,207	1,214	4,900	607
2016-07-19	1,207	1,220	1,206	1,214	6,400	607
2016-07-15	1,223	1,226	1,173	1,197	14,400	598.50
2016-07-14	1,223	1,223	1,199	1,199	8,000	599.50
2016-07-13	1,220	1,226	1,205	1,207	7,800	603.50
2016-07-12	1,205	1,212	1,200	1,202	5,300	601
2016-07-11	1,156	1,220	1,156	1,192	7,200	596
2016-07-08	1,155	1,166	1,153	1,153	11,200	576.50
2016-07-07	1,150	1,165	1,150	1,157	7,400	578.50
2016-07-06	1,190	1,190	1,150	1,157	10,900	578.50
2016-07-05	1,182	1,190	1,182	1,190	3,100	595
2016-07-04	1,199	1,199	1,186	1,187	5,600	593.50
2016-07-01	1,196	1,197	1,161	1,193	11,200	596.50
2016-06-30	1,208	1,209	1,193	1,205	7,700	602.50
2016-06-29	1,214	1,214	1,150	1,208	7,700	604
2016-06-28	1,197	1,217	1,179	1,204	12,200	602
2016-06-27	1,249	1,249	1,205	1,228	16,900	614
2016-06-24	1,246	1,280	1,155	1,193	19,500	596.50
2016-06-23	1,235	1,258	1,235	1,249	7,200	624.50
2016-06-22	1,257	1,262	1,231	1,244	8,200	622
2016-06-21	1,250	1,295	1,247	1,275	11,600	637.50
2016-06-20	1,215	1,255	1,215	1,248	6,100	624
2016-06-17	1,233	1,243	1,230	1,234	7,600	617
2016-06-16	1,261	1,261	1,233	1,234	12,200	617
2016-06-15	1,271	1,271	1,261	1,261	4,500	630.50
2016-06-14	1,259	1,263	1,258	1,260	7,800	630
2016-06-13	1,298	1,298	1,261	1,262	16,200	631
2016-06-10	1,298	1,298	1,270	1,275	12,700	637.50
2016-06-09	1,272	1,283	1,267	1,267	6,900	633.50
2016-06-08	1,271	1,280	1,270	1,280	4,300	640
2016-06-07	1,262	1,277	1,262	1,271	4,700	635.50
2016-06-06	1,256	1,276	1,256	1,266	3,200	633
2016-06-03	1,273	1,284	1,259	1,276	6,100	638
2016-06-02	1,281	1,282	1,256	1,261	12,900	630.50
2016-06-01	1,296	1,302	1,293	1,296	4,600	648
2016-05-31	1,293	1,298	1,290	1,296	3,700	648
2016-05-30	1,293	1,293	1,281	1,293	6,400	646.50
2016-05-27	1,295	1,309	1,295	1,298	2,300	649
2016-05-26	1,317	1,328	1,295	1,309	5,300	654.50
2016-05-25	1,287	1,291	1,280	1,291	8,500	645.50
2016-05-24	1,276	1,284	1,276	1,282	4,700	641
2016-05-23	1,263	1,287	1,263	1,275	6,400	637.50
2016-05-20	1,265	1,287	1,263	1,278	5,700	639
2016-05-19	1,272	1,272	1,250	1,265	9,300	632.50
2016-05-18	1,284	1,284	1,268	1,279	4,200	639.50
2016-05-17	1,256	1,281	1,256	1,278	3,500	639
2016-05-16	1,221	1,280	1,221	1,267	12,700	633.50
2016-05-13	1,282	1,284	1,268	1,281	6,700	640.50
2016-05-12	1,276	1,283	1,272	1,283	2,800	641.50
2016-05-11	1,282	1,282	1,264	1,281	4,400	640.50
2016-05-10	1,256	1,278	1,250	1,276	6,200	638
2016-05-09	1,260	1,270	1,249	1,259	1,800	629.50
2016-05-06	1,251	1,259	1,245	1,254	7,200	627
2016-05-02	1,236	1,257	1,226	1,250	12,100	625
2016-04-28	1,270	1,272	1,250	1,259	10,100	629.50
2016-04-27	1,256	1,270	1,253	1,255	7,800	627.50
2016-04-26	1,283	1,283	1,261	1,267	5,600	633.50
2016-04-25	1,259	1,269	1,259	1,267	5,200	633.50
2016-04-22	1,258	1,262	1,253	1,259	4,300	629.50
2016-04-21	1,247	1,264	1,243	1,262	9,700	631
2016-04-20	1,236	1,242	1,230	1,241	14,300	620.50
2016-04-19	1,221	1,235	1,221	1,235	14,500	617.50
2016-04-18	1,218	1,224	1,203	1,203	5,800	601.50
2016-04-15	1,210	1,225	1,210	1,222	7,100	611
2016-04-14	1,196	1,226	1,194	1,225	25,200	612.50
2016-04-13	1,185	1,197	1,178	1,195	16,700	597.50
2016-04-12	1,170	1,188	1,170	1,178	3,300	589
2016-04-11	1,178	1,178	1,169	1,175	5,000	587.50
2016-04-08	1,170	1,192	1,165	1,176	13,000	588
2016-04-07	1,175	1,179	1,162	1,171	11,600	585.50
2016-04-06	1,184	1,188	1,173	1,173	7,400	586.50
2016-04-05	1,205	1,205	1,183	1,184	7,400	592
2016-04-04	1,200	1,216	1,197	1,204	10,300	602
2016-04-01	1,213	1,214	1,194	1,194	13,900	597
2016-03-31	1,216	1,224	1,216	1,216	5,600	608
2016-03-30	1,223	1,231	1,212	1,213	11,600	606.50
2016-03-29	1,211	1,217	1,205	1,211	7,600	605.50
2016-03-28	1,181	1,216	1,181	1,216	19,500	608
2016-03-25	1,204	1,205	1,191	1,194	19,300	597
2016-03-24	1,222	1,222	1,205	1,205	9,000	602.50
2016-03-23	1,246	1,246	1,218	1,223	8,200	611.50
2016-03-22	1,220	1,234	1,213	1,234	9,200	617
2016-03-18	1,230	1,231	1,211	1,215	11,600	607.50
2016-03-17	1,243	1,247	1,227	1,232	7,400	616
2016-03-16	1,247	1,250	1,230	1,230	7,900	615
2016-03-15	1,273	1,273	1,252	1,255	9,200	627.50
2016-03-14	1,247	1,264	1,247	1,260	8,500	630
2016-03-11	1,240	1,250	1,211	1,246	13,900	623
2016-03-10	1,243	1,247	1,228	1,247	5,700	623.50
2016-03-09	1,245	1,245	1,232	1,241	4,900	620.50
2016-03-08	1,241	1,247	1,222	1,245	11,300	622.50
2016-03-07	1,239	1,239	1,222	1,237	15,100	618.50
2016-03-04	1,222	1,222	1,215	1,222	4,200	611
2016-03-03	1,202	1,215	1,202	1,215	3,600	607.50
2016-03-02	1,205	1,215	1,200	1,208	4,100	604
2016-03-01	1,189	1,196	1,184	1,185	5,700	592.50
2016-02-29	1,219	1,221	1,190	1,192	6,700	596
2016-02-26	1,234	1,234	1,207	1,218	5,300	609
2016-02-25	1,202	1,216	1,191	1,213	4,500	606.50
2016-02-24	1,201	1,215	1,187	1,188	9,800	594
2016-02-23	1,211	1,217	1,201	1,203	3,300	601.50
2016-02-22	1,214	1,224	1,207	1,210	4,100	605
2016-02-19	1,192	1,224	1,192	1,214	3,300	607
2016-02-18	1,215	1,228	1,215	1,217	5,800	608.50
2016-02-17	1,182	1,212	1,182	1,203	8,100	601.50
2016-02-16	1,184	1,206	1,181	1,181	8,000	590.50
2016-02-15	1,215	1,215	1,170	1,204	11,700	602
2016-02-12	1,160	1,201	1,136	1,140	11,800	570
2016-02-10	1,195	1,241	1,170	1,181	14,800	590.50
2016-02-09	1,275	1,275	1,189	1,194	23,900	597
2016-02-08	1,260	1,299	1,260	1,286	9,300	643
2016-02-05	1,260	1,300	1,260	1,263	7,700	631.50
2016-02-04	1,252	1,271	1,252	1,266	7,500	633
2016-02-03	1,300	1,300	1,272	1,282	9,900	641
2016-02-02	1,321	1,328	1,305	1,309	6,800	654.50
2016-02-01	1,322	1,330	1,302	1,315	9,600	657.50
2016-01-29	1,276	1,298	1,275	1,290	7,300	645
2016-01-28	1,291	1,293	1,271	1,276	11,900	638
2016-01-27	1,300	1,316	1,299	1,301	4,400	650.50
2016-01-26	1,333	1,333	1,287	1,287	7,600	643.50
2016-01-25	1,319	1,319	1,290	1,308	9,700	654
2016-01-22	1,255	1,309	1,255	1,304	8,500	652
2016-01-21	1,300	1,313	1,230	1,233	14,200	616.50
2016-01-20	1,341	1,349	1,303	1,303	9,200	651.50
2016-01-19	1,381	1,381	1,334	1,346	8,900	673
2016-01-18	1,340	1,349	1,335	1,339	3,700	669.50
2016-01-15	1,381	1,381	1,344	1,347	7,100	673.50
2016-01-14	1,360	1,361	1,340	1,341	12,200	670.50
2016-01-13	1,355	1,379	1,355	1,367	4,500	683.50
2016-01-12	1,375	1,375	1,351	1,351	14,300	675.50
2016-01-08	1,386	1,392	1,375	1,375	8,000	687.50
2016-01-07	1,398	1,398	1,382	1,390	12,100	695
2016-01-06	1,411	1,417	1,398	1,403	8,200	701.50
2016-01-05	1,401	1,423	1,401	1,411	10,100	705.50
2016-01-04	1,431	1,437	1,421	1,426	8,200	713

分割・併合履歴： [2021-06-29]1株→2株