6328 荏原実業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,060	2,061	2,038	2,052	3,300	1,026
2017-12-28	2,038	2,070	2,024	2,053	10,200	1,026.50
2017-12-27	2,044	2,058	2,016	2,035	23,700	1,017.50
2017-12-26	2,098	2,103	2,052	2,056	33,800	1,028
2017-12-25	2,008	2,064	2,008	2,059	29,000	1,029.50
2017-12-22	1,971	2,020	1,971	2,008	22,100	1,004
2017-12-21	1,990	1,999	1,969	1,969	13,100	984.50
2017-12-20	1,991	2,008	1,991	2,000	11,200	1,000
2017-12-19	2,004	2,015	1,990	2,003	8,600	1,001.50
2017-12-18	2,009	2,018	1,997	1,998	15,300	999
2017-12-15	2,009	2,009	1,984	1,993	8,800	996.50
2017-12-14	1,975	2,010	1,960	2,009	11,900	1,004.50
2017-12-13	2,010	2,010	1,982	1,988	9,600	994
2017-12-12	2,012	2,020	1,966	2,000	14,800	1,000
2017-12-11	1,980	2,003	1,975	2,001	21,400	1,000.50
2017-12-08	1,935	1,970	1,935	1,962	11,800	981
2017-12-07	1,936	1,957	1,936	1,943	6,400	971.50
2017-12-06	1,963	1,983	1,936	1,939	8,200	969.50
2017-12-05	1,943	1,960	1,935	1,951	12,000	975.50
2017-12-04	1,928	1,960	1,928	1,940	10,100	970
2017-12-01	1,965	1,994	1,913	1,928	16,600	964
2017-11-30	1,992	1,992	1,957	1,965	4,900	982.50
2017-11-29	1,987	2,020	1,960	1,995	8,700	997.50
2017-11-28	2,026	2,026	1,987	1,994	5,700	997
2017-11-27	2,050	2,060	1,989	2,013	15,100	1,006.50
2017-11-24	1,993	2,050	1,989	2,037	41,800	1,018.50
2017-11-22	1,870	1,982	1,870	1,976	41,400	988
2017-11-21	1,900	1,900	1,866	1,870	12,900	935
2017-11-20	1,904	1,905	1,888	1,901	8,900	950.50
2017-11-17	1,905	1,905	1,882	1,896	16,700	948
2017-11-16	1,868	1,909	1,868	1,899	30,400	949.50
2017-11-15	1,913	1,928	1,874	1,894	38,600	947
2017-11-13	1,841	1,841	1,831	1,833	4,800	916.50
2017-11-10	1,860	1,865	1,845	1,845	10,500	922.50
2017-11-09	1,887	1,910	1,864	1,880	24,100	940
2017-11-08	1,846	1,885	1,842	1,885	17,700	942.50
2017-11-07	1,839	1,851	1,835	1,847	10,600	923.50
2017-11-06	1,875	1,875	1,831	1,839	15,600	919.50
2017-11-02	1,900	1,900	1,821	1,821	17,000	910.50
2017-11-01	1,800	1,890	1,799	1,890	64,900	945
2017-10-31	1,720	1,751	1,720	1,749	10,400	874.50
2017-10-30	1,747	1,753	1,740	1,753	12,100	876.50
2017-10-27	1,750	1,752	1,741	1,747	5,700	873.50
2017-10-26	1,730	1,750	1,729	1,749	13,200	874.50
2017-10-25	1,750	1,750	1,722	1,734	15,400	867
2017-10-24	1,735	1,748	1,730	1,745	13,800	872.50
2017-10-23	1,728	1,743	1,724	1,740	14,300	870
2017-10-20	1,682	1,718	1,681	1,713	13,800	856.50
2017-10-19	1,702	1,711	1,695	1,700	9,100	850
2017-10-18	1,723	1,726	1,704	1,722	8,200	861
2017-10-17	1,728	1,730	1,714	1,723	11,700	861.50
2017-10-16	1,685	1,738	1,685	1,738	17,600	869
2017-10-13	1,731	1,745	1,676	1,696	19,600	848
2017-10-12	1,708	1,740	1,708	1,734	16,000	867
2017-10-11	1,729	1,729	1,711	1,724	8,300	862
2017-10-10	1,698	1,727	1,698	1,725	9,600	862.50
2017-10-06	1,723	1,729	1,707	1,710	8,400	855
2017-10-05	1,743	1,743	1,722	1,726	7,300	863
2017-10-04	1,740	1,745	1,733	1,743	14,200	871.50
2017-10-03	1,708	1,742	1,708	1,733	19,100	866.50
2017-10-02	1,700	1,725	1,675	1,714	16,900	857
2017-09-29	1,692	1,709	1,680	1,700	16,200	850
2017-09-28	1,670	1,695	1,670	1,686	18,200	843
2017-09-27	1,665	1,669	1,661	1,669	6,100	834.50
2017-09-26	1,669	1,669	1,626	1,657	16,300	828.50
2017-09-25	1,643	1,669	1,640	1,663	11,500	831.50
2017-09-22	1,641	1,665	1,640	1,650	9,800	825
2017-09-21	1,655	1,665	1,632	1,637	12,300	818.50
2017-09-20	1,600	1,678	1,598	1,672	39,500	836
2017-09-19	1,590	1,599	1,584	1,598	14,900	799
2017-09-15	1,575	1,575	1,554	1,569	11,300	784.50
2017-09-14	1,568	1,574	1,557	1,564	7,600	782
2017-09-13	1,558	1,566	1,556	1,562	4,200	781
2017-09-12	1,570	1,570	1,540	1,563	7,800	781.50
2017-09-11	1,558	1,568	1,555	1,561	2,900	780.50
2017-09-08	1,568	1,568	1,555	1,558	7,100	779
2017-09-07	1,566	1,575	1,563	1,572	4,000	786
2017-09-06	1,557	1,572	1,550	1,561	8,100	780.50
2017-09-05	1,572	1,583	1,554	1,570	7,100	785
2017-09-04	1,585	1,593	1,565	1,581	13,300	790.50
2017-09-01	1,585	1,594	1,577	1,588	2,600	794
2017-08-31	1,580	1,589	1,572	1,587	3,100	793.50
2017-08-30	1,587	1,595	1,535	1,583	7,700	791.50
2017-08-29	1,571	1,593	1,570	1,587	7,200	793.50
2017-08-28	1,594	1,596	1,587	1,587	8,200	793.50
2017-08-25	1,574	1,594	1,574	1,592	7,500	796
2017-08-24	1,588	1,598	1,582	1,585	9,300	792.50
2017-08-23	1,561	1,588	1,550	1,582	11,800	791
2017-08-22	1,538	1,569	1,538	1,558	5,300	779
2017-08-21	1,535	1,545	1,525	1,542	4,400	771
2017-08-18	1,528	1,551	1,528	1,536	7,000	768
2017-08-17	1,561	1,570	1,545	1,553	4,200	776.50
2017-08-16	1,546	1,566	1,546	1,561	3,800	780.50
2017-08-15	1,556	1,587	1,535	1,546	10,800	773
2017-08-14	1,563	1,563	1,542	1,542	10,000	771
2017-08-10	1,570	1,600	1,561	1,599	9,500	799.50
2017-08-09	1,596	1,596	1,562	1,573	7,000	786.50
2017-08-08	1,594	1,595	1,579	1,588	4,500	794
2017-08-07	1,581	1,597	1,575	1,594	6,700	797
2017-08-04	1,552	1,582	1,552	1,570	9,900	785
2017-08-03	1,600	1,600	1,575	1,581	8,300	790.50
2017-08-02	1,572	1,599	1,570	1,599	22,800	799.50
2017-08-01	1,550	1,574	1,550	1,570	19,800	785
2017-07-31	1,534	1,569	1,534	1,565	55,700	782.50
2017-07-28	1,510	1,515	1,506	1,512	9,800	756
2017-07-27	1,491	1,515	1,491	1,503	10,300	751.50
2017-07-26	1,517	1,517	1,491	1,499	11,100	749.50
2017-07-25	1,510	1,519	1,436	1,516	27,000	758
2017-07-24	1,500	1,510	1,500	1,510	9,500	755
2017-07-21	1,499	1,509	1,489	1,507	10,700	753.50
2017-07-20	1,492	1,500	1,491	1,499	10,200	749.50
2017-07-19	1,500	1,502	1,491	1,495	5,000	747.50
2017-07-18	1,504	1,510	1,500	1,500	9,600	750
2017-07-14	1,500	1,510	1,497	1,504	12,900	752
2017-07-13	1,505	1,505	1,492	1,505	12,700	752.50
2017-07-12	1,496	1,505	1,496	1,502	6,300	751
2017-07-11	1,500	1,505	1,492	1,503	6,000	751.50
2017-07-10	1,498	1,503	1,495	1,497	5,600	748.50
2017-07-07	1,508	1,508	1,498	1,498	7,300	749
2017-07-06	1,500	1,508	1,500	1,504	9,300	752
2017-07-05	1,498	1,505	1,498	1,501	11,700	750.50
2017-07-04	1,502	1,504	1,488	1,500	15,900	750
2017-07-03	1,482	1,500	1,480	1,494	7,400	747
2017-06-30	1,499	1,500	1,481	1,489	7,500	744.50
2017-06-29	1,489	1,500	1,484	1,500	10,200	750
2017-06-28	1,490	1,495	1,480	1,488	11,300	744
2017-06-27	1,487	1,506	1,487	1,506	17,100	753
2017-06-26	1,482	1,499	1,482	1,491	8,000	745.50
2017-06-23	1,477	1,493	1,477	1,486	6,600	743
2017-06-22	1,479	1,491	1,477	1,486	8,300	743
2017-06-21	1,488	1,498	1,485	1,485	8,100	742.50
2017-06-20	1,489	1,498	1,489	1,498	7,500	749
2017-06-19	1,488	1,495	1,486	1,489	7,100	744.50
2017-06-16	1,484	1,500	1,484	1,494	7,300	747
2017-06-15	1,507	1,507	1,488	1,489	6,700	744.50
2017-06-14	1,504	1,510	1,501	1,501	12,400	750.50
2017-06-13	1,500	1,508	1,489	1,504	10,200	752
2017-06-12	1,501	1,501	1,493	1,497	9,700	748.50
2017-06-09	1,490	1,500	1,490	1,497	13,900	748.50
2017-06-08	1,490	1,500	1,484	1,496	21,300	748
2017-06-07	1,477	1,490	1,477	1,490	9,600	745
2017-06-06	1,489	1,489	1,477	1,481	7,200	740.50
2017-06-05	1,467	1,488	1,467	1,488	16,200	744
2017-06-02	1,459	1,476	1,454	1,476	11,800	738
2017-06-01	1,461	1,463	1,452	1,461	10,300	730.50
2017-05-31	1,463	1,463	1,451	1,456	9,600	728
2017-05-30	1,468	1,468	1,442	1,463	9,400	731.50
2017-05-29	1,475	1,475	1,462	1,468	6,500	734
2017-05-26	1,487	1,487	1,459	1,460	9,100	730
2017-05-25	1,487	1,487	1,472	1,481	8,100	740.50
2017-05-24	1,480	1,487	1,475	1,487	7,400	743.50
2017-05-23	1,488	1,488	1,471	1,471	3,100	735.50
2017-05-22	1,477	1,488	1,465	1,478	4,800	739
2017-05-19	1,480	1,480	1,466	1,477	9,700	738.50
2017-05-18	1,481	1,483	1,459	1,477	7,300	738.50
2017-05-17	1,488	1,490	1,485	1,487	7,400	743.50
2017-05-16	1,490	1,490	1,481	1,490	8,800	745
2017-05-15	1,460	1,490	1,460	1,489	11,000	744.50
2017-05-12	1,483	1,490	1,481	1,490	9,700	745
2017-05-11	1,487	1,490	1,482	1,490	13,600	745
2017-05-10	1,490	1,490	1,480	1,485	7,100	742.50
2017-05-09	1,489	1,489	1,450	1,488	9,600	744
2017-05-08	1,461	1,488	1,460	1,486	28,400	743
2017-05-02	1,440	1,468	1,439	1,460	16,900	730
2017-05-01	1,426	1,438	1,420	1,436	15,800	718
2017-04-28	1,418	1,435	1,418	1,433	8,900	716.50
2017-04-27	1,407	1,422	1,399	1,410	8,100	705
2017-04-26	1,425	1,425	1,398	1,419	18,000	709.50
2017-04-25	1,373	1,397	1,373	1,395	11,700	697.50
2017-04-24	1,385	1,392	1,371	1,379	14,300	689.50
2017-04-21	1,388	1,394	1,377	1,378	16,800	689
2017-04-20	1,376	1,399	1,375	1,382	12,000	691
2017-04-19	1,379	1,388	1,375	1,376	11,000	688
2017-04-18	1,390	1,390	1,371	1,373	7,600	686.50
2017-04-17	1,380	1,380	1,371	1,378	6,300	689
2017-04-14	1,373	1,378	1,372	1,375	3,100	687.50
2017-04-13	1,373	1,385	1,371	1,380	6,800	690
2017-04-12	1,381	1,385	1,375	1,382	6,300	691
2017-04-11	1,371	1,401	1,371	1,381	10,200	690.50
2017-04-10	1,376	1,406	1,376	1,392	8,100	696
2017-04-07	1,380	1,402	1,375	1,387	6,300	693.50
2017-04-06	1,395	1,400	1,372	1,372	8,800	686
2017-04-05	1,411	1,415	1,389	1,395	9,900	697.50
2017-04-04	1,450	1,459	1,411	1,421	10,600	710.50
2017-04-03	1,430	1,457	1,420	1,437	10,600	718.50
2017-03-31	1,458	1,474	1,433	1,434	14,200	717
2017-03-30	1,459	1,460	1,452	1,458	7,900	729
2017-03-29	1,442	1,458	1,431	1,458	8,900	729
2017-03-28	1,420	1,440	1,420	1,440	12,900	720
2017-03-27	1,442	1,442	1,382	1,419	11,000	709.50
2017-03-24	1,427	1,444	1,427	1,442	5,400	721
2017-03-23	1,416	1,444	1,416	1,430	4,900	715
2017-03-22	1,442	1,443	1,417	1,421	8,600	710.50
2017-03-21	1,459	1,465	1,425	1,462	12,100	731
2017-03-17	1,459	1,459	1,425	1,447	8,100	723.50
2017-03-16	1,428	1,462	1,428	1,460	7,800	730
2017-03-15	1,460	1,460	1,448	1,450	9,200	725
2017-03-14	1,466	1,466	1,453	1,462	8,200	731
2017-03-13	1,459	1,465	1,450	1,461	10,500	730.50
2017-03-10	1,420	1,460	1,406	1,454	28,400	727
2017-03-09	1,392	1,411	1,392	1,410	3,800	705
2017-03-08	1,421	1,424	1,400	1,406	12,200	703
2017-03-07	1,395	1,424	1,395	1,424	17,300	712
2017-03-06	1,391	1,403	1,391	1,398	10,000	699
2017-03-03	1,391	1,400	1,387	1,393	9,000	696.50
2017-03-02	1,400	1,400	1,393	1,399	5,400	699.50
2017-03-01	1,400	1,400	1,380	1,390	8,600	695
2017-02-28	1,380	1,415	1,370	1,393	29,900	696.50
2017-02-27	1,380	1,380	1,368	1,377	10,900	688.50
2017-02-24	1,386	1,386	1,362	1,367	9,300	683.50
2017-02-23	1,381	1,382	1,377	1,382	4,900	691
2017-02-22	1,374	1,380	1,373	1,373	5,000	686.50
2017-02-21	1,368	1,373	1,368	1,371	5,200	685.50
2017-02-20	1,369	1,371	1,365	1,370	4,000	685
2017-02-17	1,362	1,370	1,362	1,369	6,500	684.50
2017-02-16	1,357	1,368	1,357	1,362	6,400	681
2017-02-15	1,361	1,361	1,355	1,357	4,600	678.50
2017-02-14	1,366	1,366	1,357	1,360	4,800	680
2017-02-13	1,362	1,365	1,356	1,360	7,700	680
2017-02-10	1,336	1,352	1,336	1,352	8,200	676
2017-02-09	1,324	1,362	1,321	1,329	25,000	664.50
2017-02-08	1,343	1,343	1,315	1,334	11,200	667
2017-02-07	1,345	1,360	1,339	1,343	5,300	671.50
2017-02-06	1,353	1,360	1,347	1,354	7,700	677
2017-02-03	1,350	1,364	1,343	1,353	8,300	676.50
2017-02-02	1,355	1,355	1,342	1,349	5,600	674.50
2017-02-01	1,344	1,358	1,342	1,345	9,400	672.50
2017-01-31	1,352	1,362	1,343	1,354	6,700	677
2017-01-30	1,355	1,364	1,341	1,347	9,500	673.50
2017-01-27	1,358	1,360	1,352	1,357	11,800	678.50
2017-01-26	1,355	1,356	1,340	1,350	16,000	675
2017-01-25	1,323	1,345	1,323	1,345	7,100	672.50
2017-01-24	1,317	1,329	1,315	1,328	4,100	664
2017-01-23	1,333	1,333	1,318	1,318	6,100	659
2017-01-20	1,325	1,335	1,321	1,335	7,100	667.50
2017-01-19	1,312	1,332	1,312	1,325	5,600	662.50
2017-01-18	1,312	1,321	1,307	1,321	5,900	660.50
2017-01-17	1,330	1,334	1,317	1,320	8,000	660
2017-01-16	1,340	1,340	1,327	1,330	6,800	665
2017-01-13	1,321	1,339	1,314	1,339	11,200	669.50
2017-01-12	1,348	1,348	1,328	1,339	8,900	669.50
2017-01-11	1,341	1,346	1,341	1,346	6,300	673
2017-01-10	1,345	1,346	1,331	1,345	12,900	672.50
2017-01-06	1,344	1,348	1,268	1,345	18,100	672.50
2017-01-05	1,349	1,355	1,336	1,343	13,300	671.50
2017-01-04	1,340	1,361	1,338	1,348	17,800	674

分割・併合履歴： [2021-06-29]1株→2株