6328 荏原実業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,840	1,856	1,783	1,805	13,500	902.50
2018-12-27	1,769	1,835	1,736	1,834	9,200	917
2018-12-26	1,722	1,749	1,680	1,749	16,000	874.50
2018-12-25	1,722	1,729	1,614	1,667	25,300	833.50
2018-12-21	1,903	1,903	1,785	1,812	22,500	906
2018-12-20	2,020	2,021	1,928	1,928	12,100	964
2018-12-19	2,021	2,033	2,020	2,023	16,200	1,011.50
2018-12-18	2,055	2,059	2,024	2,035	23,300	1,017.50
2018-12-17	2,069	2,072	2,052	2,058	5,800	1,029
2018-12-14	2,108	2,114	2,070	2,101	17,700	1,050.50
2018-12-13	2,047	2,128	2,044	2,124	13,200	1,062
2018-12-12	2,051	2,056	2,030	2,043	8,100	1,021.50
2018-12-11	2,018	2,061	1,983	2,054	23,700	1,027
2018-12-10	2,017	2,025	1,974	1,978	11,800	989
2018-12-07	2,052	2,052	2,014	2,028	9,400	1,014
2018-12-06	2,015	2,033	1,980	2,033	12,500	1,016.50
2018-12-05	2,000	2,070	2,000	2,020	18,600	1,010
2018-12-04	2,010	2,022	2,006	2,013	18,100	1,006.50
2018-12-03	2,005	2,037	2,001	2,010	5,300	1,005
2018-11-30	2,012	2,015	1,990	2,005	14,500	1,002.50
2018-11-29	1,954	2,016	1,953	2,000	26,000	1,000
2018-11-28	1,931	1,948	1,917	1,940	9,500	970
2018-11-27	1,929	1,931	1,910	1,931	11,700	965.50
2018-11-26	1,905	1,919	1,899	1,913	13,000	956.50
2018-11-22	1,882	1,896	1,871	1,896	6,700	948
2018-11-21	1,861	1,890	1,861	1,877	5,900	938.50
2018-11-20	1,848	1,898	1,848	1,872	17,600	936
2018-11-19	1,854	1,854	1,832	1,851	4,300	925.50
2018-11-16	1,853	1,870	1,818	1,823	7,600	911.50
2018-11-15	1,867	1,867	1,823	1,843	7,000	921.50
2018-11-14	1,868	1,890	1,861	1,865	4,200	932.50
2018-11-13	1,827	1,897	1,827	1,884	15,600	942
2018-11-12	1,880	1,891	1,879	1,879	4,400	939.50
2018-11-09	1,849	1,893	1,849	1,880	7,500	940
2018-11-08	1,852	1,858	1,840	1,857	7,900	928.50
2018-11-07	1,854	1,855	1,833	1,841	18,300	920.50
2018-11-06	1,840	1,907	1,840	1,881	13,400	940.50
2018-11-05	1,780	1,864	1,771	1,840	25,000	920
2018-11-02	1,982	1,982	1,780	1,833	47,700	916.50
2018-11-01	1,897	1,922	1,859	1,877	12,100	938.50
2018-10-31	1,823	1,889	1,806	1,881	9,000	940.50
2018-10-30	1,784	1,818	1,773	1,818	13,100	909
2018-10-29	1,792	1,835	1,768	1,784	5,700	892
2018-10-26	1,851	1,851	1,769	1,780	10,600	890
2018-10-25	1,831	1,852	1,811	1,811	8,800	905.50
2018-10-24	1,887	1,926	1,876	1,905	11,000	952.50
2018-10-23	1,912	1,912	1,860	1,884	11,500	942
2018-10-22	1,961	1,978	1,908	1,923	26,400	961.50
2018-10-19	1,980	1,995	1,928	1,994	12,400	997
2018-10-18	2,031	2,034	1,986	1,995	5,700	997.50
2018-10-17	2,015	2,020	1,991	2,020	11,400	1,010
2018-10-16	1,993	2,000	1,972	1,978	7,800	989
2018-10-15	2,021	2,022	1,992	1,992	9,600	996
2018-10-12	2,030	2,034	2,000	2,012	6,400	1,006
2018-10-11	2,070	2,070	2,031	2,035	7,700	1,017.50
2018-10-10	2,106	2,135	2,101	2,101	3,800	1,050.50
2018-10-09	2,150	2,150	2,132	2,132	5,200	1,066
2018-10-05	2,190	2,269	2,167	2,179	8,200	1,089.50
2018-10-04	2,192	2,209	2,192	2,199	3,000	1,099.50
2018-10-03	2,203	2,231	2,189	2,190	4,500	1,095
2018-10-02	2,251	2,251	2,182	2,203	9,200	1,101.50
2018-10-01	2,288	2,288	2,240	2,253	2,900	1,126.50
2018-09-28	2,268	2,319	2,254	2,287	4,800	1,143.50
2018-09-27	2,315	2,344	2,244	2,244	5,300	1,122
2018-09-26	2,285	2,310	2,255	2,308	11,900	1,154
2018-09-25	2,235	2,272	2,235	2,257	16,700	1,128.50
2018-09-21	2,221	2,227	2,206	2,217	8,300	1,108.50
2018-09-20	2,190	2,222	2,187	2,220	8,400	1,110
2018-09-19	2,220	2,220	2,185	2,198	11,100	1,099
2018-09-18	2,166	2,190	2,159	2,190	7,600	1,095
2018-09-14	2,154	2,160	2,149	2,159	10,200	1,079.50
2018-09-13	2,146	2,159	2,142	2,150	2,800	1,075
2018-09-12	2,155	2,164	2,136	2,151	8,700	1,075.50
2018-09-11	2,164	2,170	2,135	2,170	5,500	1,085
2018-09-10	2,139	2,158	2,135	2,146	4,700	1,073
2018-09-07	2,186	2,186	2,130	2,138	6,400	1,069
2018-09-06	2,190	2,198	2,181	2,186	4,200	1,093
2018-09-05	2,213	2,213	2,183	2,183	6,400	1,091.50
2018-09-04	2,203	2,214	2,201	2,204	4,400	1,102
2018-09-03	2,290	2,290	2,203	2,210	8,900	1,105
2018-08-31	2,300	2,300	2,275	2,290	4,100	1,145
2018-08-30	2,288	2,298	2,287	2,290	3,100	1,145
2018-08-29	2,306	2,306	2,278	2,282	5,600	1,141
2018-08-28	2,305	2,314	2,297	2,306	2,600	1,153
2018-08-27	2,305	2,305	2,262	2,269	5,800	1,134.50
2018-08-24	2,261	2,264	2,253	2,255	2,200	1,127.50
2018-08-23	2,242	2,262	2,239	2,254	2,500	1,127
2018-08-22	2,244	2,259	2,237	2,254	4,200	1,127
2018-08-21	2,270	2,274	2,241	2,244	3,000	1,122
2018-08-20	2,289	2,300	2,262	2,272	3,400	1,136
2018-08-17	2,319	2,336	2,260	2,266	4,600	1,133
2018-08-16	2,351	2,351	2,319	2,319	2,900	1,159.50
2018-08-15	2,430	2,430	2,380	2,389	3,000	1,194.50
2018-08-14	2,353	2,437	2,353	2,437	7,900	1,218.50
2018-08-13	2,400	2,412	2,365	2,366	4,600	1,183
2018-08-10	2,395	2,440	2,391	2,438	4,900	1,219
2018-08-09	2,399	2,400	2,365	2,378	4,500	1,189
2018-08-08	2,400	2,406	2,371	2,399	9,400	1,199.50
2018-08-07	2,378	2,407	2,375	2,407	5,500	1,203.50
2018-08-06	2,402	2,430	2,371	2,378	10,300	1,189
2018-08-03	2,402	2,430	2,399	2,403	4,000	1,201.50
2018-08-02	2,430	2,463	2,400	2,402	10,700	1,201
2018-08-01	2,390	2,468	2,390	2,468	31,500	1,234
2018-07-31	2,367	2,371	2,315	2,356	5,300	1,178
2018-07-30	2,313	2,391	2,293	2,348	8,400	1,174
2018-07-27	2,298	2,304	2,290	2,304	2,100	1,152
2018-07-26	2,285	2,299	2,246	2,298	7,600	1,149
2018-07-25	2,217	2,233	2,206	2,230	2,700	1,115
2018-07-24	2,230	2,230	2,206	2,215	2,800	1,107.50
2018-07-23	2,206	2,232	2,199	2,219	2,200	1,109.50
2018-07-20	2,227	2,230	2,200	2,205	3,400	1,102.50
2018-07-19	2,241	2,241	2,223	2,227	1,800	1,113.50
2018-07-18	2,204	2,245	2,184	2,242	3,300	1,121
2018-07-17	2,280	2,280	2,214	2,214	6,900	1,107
2018-07-13	2,223	2,258	2,223	2,255	2,600	1,127.50
2018-07-12	2,214	2,250	2,214	2,223	6,600	1,111.50
2018-07-11	2,210	2,226	2,210	2,214	4,500	1,107
2018-07-10	2,198	2,221	2,198	2,200	5,700	1,100
2018-07-09	2,176	2,198	2,175	2,175	5,200	1,087.50
2018-07-06	2,157	2,176	2,156	2,173	6,400	1,086.50
2018-07-05	2,159	2,199	2,155	2,183	5,800	1,091.50
2018-07-04	2,141	2,162	2,125	2,160	10,400	1,080
2018-07-03	2,231	2,231	2,168	2,190	7,600	1,095
2018-07-02	2,316	2,316	2,240	2,245	7,100	1,122.50
2018-06-29	2,328	2,350	2,321	2,326	5,400	1,163
2018-06-28	2,316	2,350	2,303	2,328	8,400	1,164
2018-06-27	2,315	2,350	2,280	2,333	7,300	1,166.50
2018-06-26	2,274	2,354	2,264	2,341	9,100	1,170.50
2018-06-25	2,273	2,288	2,269	2,279	6,000	1,139.50
2018-06-22	2,276	2,302	2,240	2,271	10,000	1,135.50
2018-06-21	2,293	2,296	2,279	2,288	4,100	1,144
2018-06-20	2,256	2,307	2,256	2,306	5,600	1,153
2018-06-19	2,332	2,332	2,296	2,301	4,400	1,150.50
2018-06-18	2,350	2,350	2,309	2,324	3,000	1,162
2018-06-15	2,375	2,377	2,355	2,357	5,900	1,178.50
2018-06-14	2,393	2,393	2,371	2,379	2,900	1,189.50
2018-06-13	2,416	2,416	2,388	2,393	10,400	1,196.50
2018-06-12	2,410	2,422	2,382	2,389	5,300	1,194.50
2018-06-11	2,448	2,449	2,390	2,403	18,000	1,201.50
2018-06-08	2,357	2,377	2,357	2,365	11,300	1,182.50
2018-06-07	2,357	2,362	2,349	2,359	7,500	1,179.50
2018-06-06	2,367	2,367	2,336	2,348	4,100	1,174
2018-06-05	2,405	2,405	2,334	2,354	9,700	1,177
2018-06-04	2,347	2,373	2,347	2,357	7,300	1,178.50
2018-06-01	2,324	2,340	2,302	2,324	8,000	1,162
2018-05-31	2,399	2,406	2,312	2,318	11,600	1,159
2018-05-30	2,388	2,388	2,355	2,364	9,300	1,182
2018-05-29	2,424	2,425	2,405	2,414	12,100	1,207
2018-05-28	2,425	2,425	2,414	2,421	10,100	1,210.50
2018-05-25	2,411	2,425	2,411	2,415	9,100	1,207.50
2018-05-24	2,431	2,431	2,410	2,411	12,100	1,205.50
2018-05-23	2,423	2,439	2,415	2,431	11,800	1,215.50
2018-05-22	2,419	2,425	2,416	2,420	8,200	1,210
2018-05-21	2,436	2,436	2,416	2,421	5,000	1,210.50
2018-05-18	2,440	2,440	2,426	2,435	11,500	1,217.50
2018-05-17	2,440	2,447	2,422	2,432	12,600	1,216
2018-05-16	2,450	2,450	2,403	2,431	6,100	1,215.50
2018-05-15	2,432	2,444	2,422	2,442	9,100	1,221
2018-05-14	2,433	2,439	2,429	2,432	10,700	1,216
2018-05-11	2,430	2,435	2,423	2,431	7,900	1,215.50
2018-05-10	2,415	2,426	2,400	2,422	9,000	1,211
2018-05-09	2,410	2,423	2,393	2,394	13,000	1,197
2018-05-08	2,390	2,406	2,376	2,388	13,800	1,194
2018-05-07	2,380	2,390	2,371	2,378	17,100	1,189
2018-05-02	2,292	2,366	2,292	2,362	20,500	1,181
2018-05-01	2,223	2,334	2,185	2,310	57,100	1,155
2018-04-27	2,469	2,470	2,373	2,373	17,300	1,186.50
2018-04-26	2,480	2,480	2,400	2,469	20,300	1,234.50
2018-04-25	2,420	2,460	2,398	2,448	24,200	1,224
2018-04-24	2,354	2,407	2,337	2,399	17,900	1,199.50
2018-04-23	2,349	2,355	2,340	2,350	8,200	1,175
2018-04-20	2,340	2,350	2,300	2,342	21,200	1,171
2018-04-19	2,293	2,320	2,293	2,318	18,300	1,159
2018-04-18	2,209	2,285	2,209	2,276	25,200	1,138
2018-04-17	2,212	2,215	2,163	2,209	14,000	1,104.50
2018-04-16	2,228	2,234	2,205	2,226	7,000	1,113
2018-04-13	2,216	2,223	2,207	2,221	5,600	1,110.50
2018-04-12	2,190	2,204	2,190	2,202	7,300	1,101
2018-04-11	2,210	2,210	2,180	2,188	11,700	1,094
2018-04-10	2,201	2,217	2,188	2,210	9,200	1,105
2018-04-09	2,203	2,227	2,170	2,204	12,000	1,102
2018-04-06	2,225	2,243	2,187	2,233	12,200	1,116.50
2018-04-05	2,241	2,248	2,235	2,237	8,200	1,118.50
2018-04-04	2,208	2,240	2,187	2,239	12,600	1,119.50
2018-04-03	2,176	2,202	2,153	2,190	10,000	1,095
2018-03-30	2,223	2,228	2,195	2,198	8,900	1,099
2018-03-29	2,203	2,230	2,203	2,223	9,300	1,111.50
2018-03-28	2,154	2,184	2,120	2,178	10,200	1,089
2018-03-27	2,144	2,160	2,122	2,156	13,200	1,078
2018-03-26	2,162	2,162	2,108	2,121	16,300	1,060.50
2018-03-23	2,135	2,174	2,126	2,130	17,400	1,065
2018-03-22	2,125	2,187	2,125	2,184	8,800	1,092
2018-03-20	2,165	2,198	2,129	2,153	20,400	1,076.50
2018-03-19	2,182	2,211	2,181	2,190	11,800	1,095
2018-03-16	2,190	2,211	2,173	2,200	11,300	1,100
2018-03-15	2,194	2,214	2,193	2,194	8,300	1,097
2018-03-14	2,210	2,221	2,200	2,216	9,300	1,108
2018-03-13	2,199	2,230	2,178	2,224	15,400	1,112
2018-03-12	2,198	2,211	2,173	2,192	11,800	1,096
2018-03-09	2,192	2,194	2,140	2,179	20,500	1,089.50
2018-03-08	2,192	2,192	2,135	2,168	23,500	1,084
2018-03-07	2,190	2,196	2,164	2,168	22,100	1,084
2018-03-06	2,190	2,205	2,183	2,187	25,200	1,093.50
2018-03-05	2,197	2,200	2,155	2,185	23,800	1,092.50
2018-03-02	2,220	2,226	2,191	2,197	18,800	1,098.50
2018-03-01	2,231	2,231	2,200	2,220	19,400	1,110
2018-02-28	2,250	2,250	2,190	2,214	18,500	1,107
2018-02-27	2,200	2,238	2,200	2,229	24,300	1,114.50
2018-02-26	2,180	2,192	2,157	2,184	20,700	1,092
2018-02-23	2,139	2,157	2,139	2,152	13,600	1,076
2018-02-22	2,187	2,187	2,122	2,140	14,200	1,070
2018-02-21	2,110	2,194	2,101	2,184	37,900	1,092
2018-02-20	2,090	2,115	2,081	2,097	36,400	1,048.50
2018-02-19	2,068	2,085	2,057	2,085	18,800	1,042.50
2018-02-16	2,058	2,062	2,016	2,022	12,700	1,011
2018-02-15	2,055	2,074	2,039	2,042	17,600	1,021
2018-02-14	2,075	2,080	2,054	2,054	13,600	1,027
2018-02-13	2,084	2,085	2,053	2,053	30,600	1,026.50
2018-02-09	2,011	2,069	2,011	2,043	29,400	1,021.50
2018-02-08	2,011	2,084	2,007	2,076	69,300	1,038
2018-02-07	1,899	1,984	1,880	1,884	24,500	942
2018-02-06	1,885	1,910	1,803	1,859	31,800	929.50
2018-02-05	1,975	1,992	1,973	1,984	15,800	992
2018-02-02	2,015	2,015	1,993	2,011	12,700	1,005.50
2018-02-01	2,042	2,042	1,985	2,015	51,500	1,007.50
2018-01-31	1,928	1,930	1,902	1,905	10,700	952.50
2018-01-30	1,936	1,959	1,918	1,928	14,300	964
2018-01-29	1,933	1,945	1,931	1,936	7,700	968
2018-01-26	1,933	1,948	1,926	1,933	12,900	966.50
2018-01-25	1,933	1,937	1,928	1,936	14,800	968
2018-01-24	1,907	1,949	1,907	1,947	17,100	973.50
2018-01-23	1,913	1,916	1,891	1,907	22,000	953.50
2018-01-22	1,889	1,911	1,871	1,905	25,700	952.50
2018-01-19	1,920	1,925	1,866	1,871	38,600	935.50
2018-01-18	1,920	1,953	1,920	1,937	21,800	968.50
2018-01-17	1,921	1,921	1,881	1,900	33,400	950
2018-01-16	2,005	2,005	1,942	1,951	25,800	975.50
2018-01-15	2,040	2,040	1,995	2,005	12,700	1,002.50
2018-01-12	2,021	2,041	2,007	2,020	7,800	1,010
2018-01-11	2,033	2,045	2,023	2,027	9,000	1,013.50
2018-01-10	2,052	2,066	2,033	2,033	16,300	1,016.50
2018-01-09	2,025	2,052	2,025	2,046	10,800	1,023
2018-01-05	2,052	2,052	2,010	2,025	25,200	1,012.50
2018-01-04	2,052	2,052	2,029	2,050	15,000	1,025

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