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
2018-12-281,8401,8561,7831,80513,500902.50
2018-12-271,7691,8351,7361,8349,200917
2018-12-261,7221,7491,6801,74916,000874.50
2018-12-251,7221,7291,6141,66725,300833.50
2018-12-211,9031,9031,7851,81222,500906
2018-12-202,0202,0211,9281,92812,100964
2018-12-192,0212,0332,0202,02316,2001,011.50
2018-12-182,0552,0592,0242,03523,3001,017.50
2018-12-172,0692,0722,0522,0585,8001,029
2018-12-142,1082,1142,0702,10117,7001,050.50
2018-12-132,0472,1282,0442,12413,2001,062
2018-12-122,0512,0562,0302,0438,1001,021.50
2018-12-112,0182,0611,9832,05423,7001,027
2018-12-102,0172,0251,9741,97811,800989
2018-12-072,0522,0522,0142,0289,4001,014
2018-12-062,0152,0331,9802,03312,5001,016.50
2018-12-052,0002,0702,0002,02018,6001,010
2018-12-042,0102,0222,0062,01318,1001,006.50
2018-12-032,0052,0372,0012,0105,3001,005
2018-11-302,0122,0151,9902,00514,5001,002.50
2018-11-291,9542,0161,9532,00026,0001,000
2018-11-281,9311,9481,9171,9409,500970
2018-11-271,9291,9311,9101,93111,700965.50
2018-11-261,9051,9191,8991,91313,000956.50
2018-11-221,8821,8961,8711,8966,700948
2018-11-211,8611,8901,8611,8775,900938.50
2018-11-201,8481,8981,8481,87217,600936
2018-11-191,8541,8541,8321,8514,300925.50
2018-11-161,8531,8701,8181,8237,600911.50
2018-11-151,8671,8671,8231,8437,000921.50
2018-11-141,8681,8901,8611,8654,200932.50
2018-11-131,8271,8971,8271,88415,600942
2018-11-121,8801,8911,8791,8794,400939.50
2018-11-091,8491,8931,8491,8807,500940
2018-11-081,8521,8581,8401,8577,900928.50
2018-11-071,8541,8551,8331,84118,300920.50
2018-11-061,8401,9071,8401,88113,400940.50
2018-11-051,7801,8641,7711,84025,000920
2018-11-021,9821,9821,7801,83347,700916.50
2018-11-011,8971,9221,8591,87712,100938.50
2018-10-311,8231,8891,8061,8819,000940.50
2018-10-301,7841,8181,7731,81813,100909
2018-10-291,7921,8351,7681,7845,700892
2018-10-261,8511,8511,7691,78010,600890
2018-10-251,8311,8521,8111,8118,800905.50
2018-10-241,8871,9261,8761,90511,000952.50
2018-10-231,9121,9121,8601,88411,500942
2018-10-221,9611,9781,9081,92326,400961.50
2018-10-191,9801,9951,9281,99412,400997
2018-10-182,0312,0341,9861,9955,700997.50
2018-10-172,0152,0201,9912,02011,4001,010
2018-10-161,9932,0001,9721,9787,800989
2018-10-152,0212,0221,9921,9929,600996
2018-10-122,0302,0342,0002,0126,4001,006
2018-10-112,0702,0702,0312,0357,7001,017.50
2018-10-102,1062,1352,1012,1013,8001,050.50
2018-10-092,1502,1502,1322,1325,2001,066
2018-10-052,1902,2692,1672,1798,2001,089.50
2018-10-042,1922,2092,1922,1993,0001,099.50
2018-10-032,2032,2312,1892,1904,5001,095
2018-10-022,2512,2512,1822,2039,2001,101.50
2018-10-012,2882,2882,2402,2532,9001,126.50
2018-09-282,2682,3192,2542,2874,8001,143.50
2018-09-272,3152,3442,2442,2445,3001,122
2018-09-262,2852,3102,2552,30811,9001,154
2018-09-252,2352,2722,2352,25716,7001,128.50
2018-09-212,2212,2272,2062,2178,3001,108.50
2018-09-202,1902,2222,1872,2208,4001,110
2018-09-192,2202,2202,1852,19811,1001,099
2018-09-182,1662,1902,1592,1907,6001,095
2018-09-142,1542,1602,1492,15910,2001,079.50
2018-09-132,1462,1592,1422,1502,8001,075
2018-09-122,1552,1642,1362,1518,7001,075.50
2018-09-112,1642,1702,1352,1705,5001,085
2018-09-102,1392,1582,1352,1464,7001,073
2018-09-072,1862,1862,1302,1386,4001,069
2018-09-062,1902,1982,1812,1864,2001,093
2018-09-052,2132,2132,1832,1836,4001,091.50
2018-09-042,2032,2142,2012,2044,4001,102
2018-09-032,2902,2902,2032,2108,9001,105
2018-08-312,3002,3002,2752,2904,1001,145
2018-08-302,2882,2982,2872,2903,1001,145
2018-08-292,3062,3062,2782,2825,6001,141
2018-08-282,3052,3142,2972,3062,6001,153
2018-08-272,3052,3052,2622,2695,8001,134.50
2018-08-242,2612,2642,2532,2552,2001,127.50
2018-08-232,2422,2622,2392,2542,5001,127
2018-08-222,2442,2592,2372,2544,2001,127
2018-08-212,2702,2742,2412,2443,0001,122
2018-08-202,2892,3002,2622,2723,4001,136
2018-08-172,3192,3362,2602,2664,6001,133
2018-08-162,3512,3512,3192,3192,9001,159.50
2018-08-152,4302,4302,3802,3893,0001,194.50
2018-08-142,3532,4372,3532,4377,9001,218.50
2018-08-132,4002,4122,3652,3664,6001,183
2018-08-102,3952,4402,3912,4384,9001,219
2018-08-092,3992,4002,3652,3784,5001,189
2018-08-082,4002,4062,3712,3999,4001,199.50
2018-08-072,3782,4072,3752,4075,5001,203.50
2018-08-062,4022,4302,3712,37810,3001,189
2018-08-032,4022,4302,3992,4034,0001,201.50
2018-08-022,4302,4632,4002,40210,7001,201
2018-08-012,3902,4682,3902,46831,5001,234
2018-07-312,3672,3712,3152,3565,3001,178
2018-07-302,3132,3912,2932,3488,4001,174
2018-07-272,2982,3042,2902,3042,1001,152
2018-07-262,2852,2992,2462,2987,6001,149
2018-07-252,2172,2332,2062,2302,7001,115
2018-07-242,2302,2302,2062,2152,8001,107.50
2018-07-232,2062,2322,1992,2192,2001,109.50
2018-07-202,2272,2302,2002,2053,4001,102.50
2018-07-192,2412,2412,2232,2271,8001,113.50
2018-07-182,2042,2452,1842,2423,3001,121
2018-07-172,2802,2802,2142,2146,9001,107
2018-07-132,2232,2582,2232,2552,6001,127.50
2018-07-122,2142,2502,2142,2236,6001,111.50
2018-07-112,2102,2262,2102,2144,5001,107
2018-07-102,1982,2212,1982,2005,7001,100
2018-07-092,1762,1982,1752,1755,2001,087.50
2018-07-062,1572,1762,1562,1736,4001,086.50
2018-07-052,1592,1992,1552,1835,8001,091.50
2018-07-042,1412,1622,1252,16010,4001,080
2018-07-032,2312,2312,1682,1907,6001,095
2018-07-022,3162,3162,2402,2457,1001,122.50
2018-06-292,3282,3502,3212,3265,4001,163
2018-06-282,3162,3502,3032,3288,4001,164
2018-06-272,3152,3502,2802,3337,3001,166.50
2018-06-262,2742,3542,2642,3419,1001,170.50
2018-06-252,2732,2882,2692,2796,0001,139.50
2018-06-222,2762,3022,2402,27110,0001,135.50
2018-06-212,2932,2962,2792,2884,1001,144
2018-06-202,2562,3072,2562,3065,6001,153
2018-06-192,3322,3322,2962,3014,4001,150.50
2018-06-182,3502,3502,3092,3243,0001,162
2018-06-152,3752,3772,3552,3575,9001,178.50
2018-06-142,3932,3932,3712,3792,9001,189.50
2018-06-132,4162,4162,3882,39310,4001,196.50
2018-06-122,4102,4222,3822,3895,3001,194.50
2018-06-112,4482,4492,3902,40318,0001,201.50
2018-06-082,3572,3772,3572,36511,3001,182.50
2018-06-072,3572,3622,3492,3597,5001,179.50
2018-06-062,3672,3672,3362,3484,1001,174
2018-06-052,4052,4052,3342,3549,7001,177
2018-06-042,3472,3732,3472,3577,3001,178.50
2018-06-012,3242,3402,3022,3248,0001,162
2018-05-312,3992,4062,3122,31811,6001,159
2018-05-302,3882,3882,3552,3649,3001,182
2018-05-292,4242,4252,4052,41412,1001,207
2018-05-282,4252,4252,4142,42110,1001,210.50
2018-05-252,4112,4252,4112,4159,1001,207.50
2018-05-242,4312,4312,4102,41112,1001,205.50
2018-05-232,4232,4392,4152,43111,8001,215.50
2018-05-222,4192,4252,4162,4208,2001,210
2018-05-212,4362,4362,4162,4215,0001,210.50
2018-05-182,4402,4402,4262,43511,5001,217.50
2018-05-172,4402,4472,4222,43212,6001,216
2018-05-162,4502,4502,4032,4316,1001,215.50
2018-05-152,4322,4442,4222,4429,1001,221
2018-05-142,4332,4392,4292,43210,7001,216
2018-05-112,4302,4352,4232,4317,9001,215.50
2018-05-102,4152,4262,4002,4229,0001,211
2018-05-092,4102,4232,3932,39413,0001,197
2018-05-082,3902,4062,3762,38813,8001,194
2018-05-072,3802,3902,3712,37817,1001,189
2018-05-022,2922,3662,2922,36220,5001,181
2018-05-012,2232,3342,1852,31057,1001,155
2018-04-272,4692,4702,3732,37317,3001,186.50
2018-04-262,4802,4802,4002,46920,3001,234.50
2018-04-252,4202,4602,3982,44824,2001,224
2018-04-242,3542,4072,3372,39917,9001,199.50
2018-04-232,3492,3552,3402,3508,2001,175
2018-04-202,3402,3502,3002,34221,2001,171
2018-04-192,2932,3202,2932,31818,3001,159
2018-04-182,2092,2852,2092,27625,2001,138
2018-04-172,2122,2152,1632,20914,0001,104.50
2018-04-162,2282,2342,2052,2267,0001,113
2018-04-132,2162,2232,2072,2215,6001,110.50
2018-04-122,1902,2042,1902,2027,3001,101
2018-04-112,2102,2102,1802,18811,7001,094
2018-04-102,2012,2172,1882,2109,2001,105
2018-04-092,2032,2272,1702,20412,0001,102
2018-04-062,2252,2432,1872,23312,2001,116.50
2018-04-052,2412,2482,2352,2378,2001,118.50
2018-04-042,2082,2402,1872,23912,6001,119.50
2018-04-032,1762,2022,1532,19010,0001,095
2018-03-302,2232,2282,1952,1988,9001,099
2018-03-292,2032,2302,2032,2239,3001,111.50
2018-03-282,1542,1842,1202,17810,2001,089
2018-03-272,1442,1602,1222,15613,2001,078
2018-03-262,1622,1622,1082,12116,3001,060.50
2018-03-232,1352,1742,1262,13017,4001,065
2018-03-222,1252,1872,1252,1848,8001,092
2018-03-202,1652,1982,1292,15320,4001,076.50
2018-03-192,1822,2112,1812,19011,8001,095
2018-03-162,1902,2112,1732,20011,3001,100
2018-03-152,1942,2142,1932,1948,3001,097
2018-03-142,2102,2212,2002,2169,3001,108
2018-03-132,1992,2302,1782,22415,4001,112
2018-03-122,1982,2112,1732,19211,8001,096
2018-03-092,1922,1942,1402,17920,5001,089.50
2018-03-082,1922,1922,1352,16823,5001,084
2018-03-072,1902,1962,1642,16822,1001,084
2018-03-062,1902,2052,1832,18725,2001,093.50
2018-03-052,1972,2002,1552,18523,8001,092.50
2018-03-022,2202,2262,1912,19718,8001,098.50
2018-03-012,2312,2312,2002,22019,4001,110
2018-02-282,2502,2502,1902,21418,5001,107
2018-02-272,2002,2382,2002,22924,3001,114.50
2018-02-262,1802,1922,1572,18420,7001,092
2018-02-232,1392,1572,1392,15213,6001,076
2018-02-222,1872,1872,1222,14014,2001,070
2018-02-212,1102,1942,1012,18437,9001,092
2018-02-202,0902,1152,0812,09736,4001,048.50
2018-02-192,0682,0852,0572,08518,8001,042.50
2018-02-162,0582,0622,0162,02212,7001,011
2018-02-152,0552,0742,0392,04217,6001,021
2018-02-142,0752,0802,0542,05413,6001,027
2018-02-132,0842,0852,0532,05330,6001,026.50
2018-02-092,0112,0692,0112,04329,4001,021.50
2018-02-082,0112,0842,0072,07669,3001,038
2018-02-071,8991,9841,8801,88424,500942
2018-02-061,8851,9101,8031,85931,800929.50
2018-02-051,9751,9921,9731,98415,800992
2018-02-022,0152,0151,9932,01112,7001,005.50
2018-02-012,0422,0421,9852,01551,5001,007.50
2018-01-311,9281,9301,9021,90510,700952.50
2018-01-301,9361,9591,9181,92814,300964
2018-01-291,9331,9451,9311,9367,700968
2018-01-261,9331,9481,9261,93312,900966.50
2018-01-251,9331,9371,9281,93614,800968
2018-01-241,9071,9491,9071,94717,100973.50
2018-01-231,9131,9161,8911,90722,000953.50
2018-01-221,8891,9111,8711,90525,700952.50
2018-01-191,9201,9251,8661,87138,600935.50
2018-01-181,9201,9531,9201,93721,800968.50
2018-01-171,9211,9211,8811,90033,400950
2018-01-162,0052,0051,9421,95125,800975.50
2018-01-152,0402,0401,9952,00512,7001,002.50
2018-01-122,0212,0412,0072,0207,8001,010
2018-01-112,0332,0452,0232,0279,0001,013.50
2018-01-102,0522,0662,0332,03316,3001,016.50
2018-01-092,0252,0522,0252,04610,8001,023
2018-01-052,0522,0522,0102,02525,2001,012.50
2018-01-042,0522,0522,0292,05015,0001,025

分割・併合履歴 : [2021-06-29]1株→2株