6328 荏原実業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,227	2,240	2,210	2,226	9,000	1,113
2019-12-27	2,215	2,247	2,213	2,236	12,200	1,118
2019-12-26	2,250	2,266	2,247	2,266	13,300	1,133
2019-12-25	2,256	2,272	2,255	2,257	9,600	1,128.50
2019-12-24	2,262	2,271	2,254	2,264	5,600	1,132
2019-12-23	2,267	2,267	2,247	2,261	10,100	1,130.50
2019-12-20	2,229	2,273	2,227	2,267	21,900	1,133.50
2019-12-19	2,241	2,259	2,241	2,253	5,400	1,126.50
2019-12-18	2,254	2,262	2,247	2,260	7,800	1,130
2019-12-17	2,254	2,267	2,248	2,265	10,900	1,132.50
2019-12-16	2,277	2,277	2,156	2,252	18,100	1,126
2019-12-13	2,298	2,298	2,270	2,277	14,400	1,138.50
2019-12-12	2,287	2,287	2,257	2,271	6,400	1,135.50
2019-12-11	2,271	2,287	2,264	2,287	17,400	1,143.50
2019-12-10	2,260	2,278	2,255	2,261	13,500	1,130.50
2019-12-09	2,279	2,280	2,260	2,260	9,100	1,130
2019-12-06	2,254	2,274	2,245	2,266	15,100	1,133
2019-12-05	2,261	2,271	2,252	2,255	8,200	1,127.50
2019-12-04	2,245	2,270	2,240	2,260	12,200	1,130
2019-12-03	2,274	2,280	2,240	2,250	20,100	1,125
2019-12-02	2,240	2,275	2,214	2,266	31,900	1,133
2019-11-29	2,153	2,222	2,153	2,216	23,800	1,108
2019-11-28	2,161	2,171	2,149	2,156	11,700	1,078
2019-11-27	2,145	2,172	2,145	2,161	8,800	1,080.50
2019-11-26	2,156	2,173	2,147	2,147	16,200	1,073.50
2019-11-25	2,128	2,140	2,119	2,137	9,800	1,068.50
2019-11-22	2,124	2,142	2,116	2,122	12,500	1,061
2019-11-21	2,099	2,125	2,096	2,117	9,800	1,058.50
2019-11-20	2,118	2,135	2,108	2,108	11,900	1,054
2019-11-19	2,124	2,135	2,113	2,135	9,900	1,067.50
2019-11-18	2,118	2,122	2,108	2,111	7,400	1,055.50
2019-11-15	2,111	2,134	2,104	2,118	10,000	1,059
2019-11-14	2,153	2,158	2,111	2,115	9,300	1,057.50
2019-11-13	2,167	2,167	2,135	2,153	15,600	1,076.50
2019-11-12	2,143	2,170	2,140	2,167	10,700	1,083.50
2019-11-11	2,150	2,167	2,140	2,143	10,600	1,071.50
2019-11-08	2,192	2,192	2,137	2,137	13,300	1,068.50
2019-11-07	2,186	2,219	2,174	2,192	10,000	1,096
2019-11-06	2,219	2,226	2,186	2,189	12,000	1,094.50
2019-11-05	2,144	2,239	2,130	2,239	44,600	1,119.50
2019-11-01	2,147	2,170	2,143	2,154	15,900	1,077
2019-10-31	2,150	2,163	2,143	2,161	13,300	1,080.50
2019-10-30	2,153	2,168	2,140	2,150	20,200	1,075
2019-10-29	2,141	2,178	2,141	2,168	13,500	1,084
2019-10-28	2,152	2,152	2,132	2,140	11,700	1,070
2019-10-25	2,152	2,152	2,135	2,152	15,600	1,076
2019-10-24	2,140	2,151	2,131	2,148	12,500	1,074
2019-10-23	2,133	2,146	2,117	2,136	10,700	1,068
2019-10-21	2,108	2,138	2,108	2,134	6,700	1,067
2019-10-18	2,128	2,128	2,100	2,117	6,300	1,058.50
2019-10-17	2,097	2,121	2,093	2,116	7,300	1,058
2019-10-16	2,131	2,131	2,095	2,111	10,300	1,055.50
2019-10-15	2,101	2,140	2,101	2,128	11,000	1,064
2019-10-11	2,082	2,097	2,074	2,097	6,100	1,048.50
2019-10-10	2,080	2,093	2,074	2,082	3,800	1,041
2019-10-09	2,060	2,079	2,059	2,073	6,100	1,036.50
2019-10-08	2,068	2,083	2,055	2,060	16,300	1,030
2019-10-07	2,035	2,054	2,023	2,054	15,700	1,027
2019-10-04	2,011	2,049	1,997	2,045	16,900	1,022.50
2019-10-03	1,996	2,010	1,986	2,010	12,900	1,005
2019-10-02	2,009	2,010	2,000	2,010	8,000	1,005
2019-10-01	2,000	2,019	1,995	1,995	15,000	997.50
2019-09-30	2,013	2,025	1,989	2,000	10,200	1,000
2019-09-27	2,048	2,048	2,016	2,042	12,600	1,021
2019-09-26	2,049	2,061	2,008	2,025	31,300	1,012.50
2019-09-25	2,000	2,049	1,981	2,049	19,400	1,024.50
2019-09-24	2,013	2,023	1,988	1,995	15,500	997.50
2019-09-20	2,019	2,048	1,997	2,001	21,100	1,000.50
2019-09-19	2,001	2,047	2,001	2,036	11,100	1,018
2019-09-18	2,080	2,080	1,981	2,004	27,200	1,002
2019-09-17	2,061	2,081	2,054	2,081	13,300	1,040.50
2019-09-13	2,071	2,080	2,054	2,061	19,900	1,030.50
2019-09-12	2,095	2,105	2,068	2,068	17,300	1,034
2019-09-11	2,082	2,108	2,064	2,096	21,800	1,048
2019-09-10	1,996	2,083	1,996	2,082	31,800	1,041
2019-09-09	1,931	1,999	1,931	1,999	20,300	999.50
2019-09-06	1,922	1,938	1,917	1,931	5,800	965.50
2019-09-05	1,898	1,928	1,898	1,921	17,300	960.50
2019-09-04	1,903	1,911	1,890	1,902	13,000	951
2019-09-03	1,908	1,935	1,908	1,910	10,300	955
2019-09-02	1,924	1,925	1,909	1,924	8,000	962
2019-08-30	1,928	1,942	1,912	1,929	15,200	964.50
2019-08-29	1,910	1,931	1,906	1,931	9,000	965.50
2019-08-28	1,925	1,925	1,900	1,908	6,700	954
2019-08-27	1,928	1,947	1,914	1,925	18,000	962.50
2019-08-26	1,889	1,916	1,869	1,896	32,400	948
2019-08-23	1,850	1,858	1,835	1,849	11,400	924.50
2019-08-22	1,859	1,863	1,841	1,844	8,400	922
2019-08-21	1,863	1,882	1,856	1,857	5,900	928.50
2019-08-20	1,848	1,886	1,848	1,883	10,700	941.50
2019-08-19	1,836	1,855	1,827	1,848	9,800	924
2019-08-16	1,833	1,836	1,818	1,825	9,500	912.50
2019-08-15	1,820	1,849	1,806	1,836	12,200	918
2019-08-14	1,840	1,859	1,827	1,839	21,200	919.50
2019-08-13	1,818	1,843	1,818	1,839	23,500	919.50
2019-08-09	1,844	1,867	1,831	1,855	18,800	927.50
2019-08-08	1,826	1,858	1,816	1,837	20,000	918.50
2019-08-07	1,835	1,849	1,815	1,829	19,300	914.50
2019-08-06	1,823	1,868	1,823	1,841	27,300	920.50
2019-08-05	1,955	1,955	1,876	1,887	31,600	943.50
2019-08-02	1,919	1,981	1,896	1,955	62,600	977.50
2019-08-01	2,002	2,070	2,000	2,059	20,000	1,029.50
2019-07-31	2,025	2,057	2,014	2,023	12,300	1,011.50
2019-07-30	2,011	2,050	1,984	2,050	45,200	1,025
2019-07-29	1,996	2,025	1,996	2,019	10,500	1,009.50
2019-07-26	1,988	2,005	1,966	2,000	18,600	1,000
2019-07-25	1,950	1,989	1,937	1,989	16,000	994.50
2019-07-24	1,961	1,969	1,935	1,952	16,200	976
2019-07-23	1,940	1,961	1,925	1,955	13,400	977.50
2019-07-22	1,885	1,943	1,885	1,921	19,200	960.50
2019-07-19	1,902	1,942	1,900	1,904	43,400	952
2019-07-18	1,964	1,969	1,910	1,914	28,200	957
2019-07-17	1,998	1,998	1,964	1,964	17,200	982
2019-07-16	1,990	2,000	1,978	1,998	9,300	999
2019-07-12	2,003	2,020	1,982	1,990	10,800	995
2019-07-11	2,011	2,011	1,985	2,005	7,800	1,002.50
2019-07-10	1,994	2,014	1,973	2,002	15,400	1,001
2019-07-09	2,024	2,035	2,010	2,013	9,200	1,006.50
2019-07-08	2,079	2,079	2,027	2,027	23,100	1,013.50
2019-07-05	2,088	2,091	2,071	2,078	9,300	1,039
2019-07-04	2,080	2,096	2,071	2,089	13,600	1,044.50
2019-07-03	2,032	2,079	2,025	2,078	20,400	1,039
2019-07-02	2,037	2,044	2,023	2,044	8,900	1,022
2019-07-01	2,018	2,039	2,003	2,039	15,200	1,019.50
2019-06-28	2,001	2,011	1,981	1,984	18,600	992
2019-06-27	2,000	2,020	1,987	2,018	15,000	1,009
2019-06-26	2,024	2,024	1,992	1,998	15,200	999
2019-06-25	2,018	2,042	2,000	2,040	23,800	1,020
2019-06-24	2,009	2,018	1,992	2,015	11,900	1,007.50
2019-06-21	1,971	2,007	1,971	1,990	11,200	995
2019-06-20	1,971	1,998	1,964	1,992	6,600	996
2019-06-19	1,967	2,006	1,967	1,981	17,800	990.50
2019-06-18	2,008	2,008	1,969	1,970	8,400	985
2019-06-17	1,971	2,004	1,971	1,998	13,700	999
2019-06-14	1,992	1,992	1,973	1,984	10,100	992
2019-06-13	1,990	2,000	1,961	1,986	13,900	993
2019-06-12	2,009	2,009	1,990	1,997	12,500	998.50
2019-06-11	1,997	2,013	1,982	2,003	19,300	1,001.50
2019-06-10	1,947	1,992	1,943	1,986	14,600	993
2019-06-07	1,919	1,947	1,917	1,947	11,100	973.50
2019-06-06	1,940	1,950	1,925	1,926	7,200	963
2019-06-05	1,928	1,950	1,923	1,939	9,200	969.50
2019-06-04	1,887	1,917	1,874	1,917	14,100	958.50
2019-06-03	1,877	1,897	1,865	1,887	13,300	943.50
2019-05-31	1,892	1,913	1,879	1,897	11,800	948.50
2019-05-30	1,874	1,893	1,860	1,893	15,500	946.50
2019-05-29	1,890	1,901	1,871	1,881	20,200	940.50
2019-05-28	1,917	1,951	1,904	1,908	35,600	954
2019-05-27	1,873	1,907	1,873	1,907	20,400	953.50
2019-05-24	1,868	1,882	1,850	1,873	25,200	936.50
2019-05-23	1,885	1,921	1,860	1,868	28,200	934
2019-05-22	1,880	1,924	1,880	1,901	23,000	950.50
2019-05-21	1,894	1,906	1,868	1,879	32,200	939.50
2019-05-20	1,939	1,985	1,904	1,915	40,500	957.50
2019-05-17	1,979	1,979	1,930	1,940	31,100	970
2019-05-16	1,989	1,990	1,942	1,944	19,300	972
2019-05-15	1,995	1,995	1,961	1,995	29,500	997.50
2019-05-14	1,891	1,988	1,888	1,987	29,300	993.50
2019-05-13	2,011	2,011	1,966	1,967	15,200	983.50
2019-05-10	1,993	2,018	1,983	2,008	21,700	1,004
2019-05-09	2,011	2,023	1,993	2,004	26,600	1,002
2019-05-08	2,055	2,055	2,012	2,023	20,000	1,011.50
2019-05-07	2,061	2,080	2,047	2,058	11,500	1,029
2019-04-26	2,078	2,105	2,062	2,085	31,100	1,042.50
2019-04-25	2,044	2,061	2,023	2,057	16,900	1,028.50
2019-04-24	2,072	2,072	2,025	2,030	22,100	1,015
2019-04-23	2,047	2,088	2,042	2,072	21,400	1,036
2019-04-22	2,032	2,057	2,010	2,038	14,600	1,019
2019-04-19	2,026	2,053	2,013	2,041	22,700	1,020.50
2019-04-18	2,058	2,061	1,997	2,003	16,200	1,001.50
2019-04-17	2,036	2,066	2,034	2,053	22,900	1,026.50
2019-04-16	2,028	2,059	2,013	2,043	30,500	1,021.50
2019-04-15	2,010	2,027	2,002	2,014	19,800	1,007
2019-04-12	2,016	2,016	1,993	2,001	11,300	1,000.50
2019-04-11	2,030	2,030	2,005	2,017	10,800	1,008.50
2019-04-10	2,014	2,042	2,005	2,037	14,800	1,018.50
2019-04-09	2,053	2,055	2,016	2,044	11,600	1,022
2019-04-08	2,060	2,060	2,037	2,053	13,700	1,026.50
2019-04-05	2,055	2,059	2,035	2,052	15,500	1,026
2019-04-04	2,035	2,065	2,027	2,041	12,100	1,020.50
2019-04-03	2,006	2,045	1,992	2,041	21,800	1,020.50
2019-04-02	2,023	2,029	1,997	2,006	19,800	1,003
2019-04-01	2,021	2,029	2,002	2,023	25,500	1,011.50
2019-03-29	2,042	2,042	2,002	2,016	14,800	1,008
2019-03-28	2,025	2,041	1,988	2,024	29,000	1,012
2019-03-27	2,001	2,037	1,981	2,025	29,800	1,012.50
2019-03-26	1,997	2,008	1,967	1,993	36,500	996.50
2019-03-25	1,924	1,975	1,907	1,964	31,600	982
2019-03-22	1,940	1,998	1,922	1,965	36,900	982.50
2019-03-20	1,931	1,959	1,926	1,939	23,600	969.50
2019-03-19	1,949	1,949	1,928	1,931	22,500	965.50
2019-03-18	1,925	1,956	1,915	1,949	20,300	974.50
2019-03-15	1,921	1,969	1,903	1,905	37,000	952.50
2019-03-14	1,966	1,966	1,914	1,921	28,200	960.50
2019-03-13	1,997	2,017	1,954	1,955	22,200	977.50
2019-03-12	1,998	2,024	1,991	1,995	22,600	997.50
2019-03-11	1,970	2,013	1,966	1,985	20,100	992.50
2019-03-08	2,028	2,038	1,966	1,980	52,700	990
2019-03-07	2,089	2,090	2,058	2,065	18,200	1,032.50
2019-03-06	2,104	2,122	2,083	2,094	21,300	1,047
2019-03-05	2,114	2,126	2,101	2,116	22,000	1,058
2019-03-04	2,129	2,160	2,115	2,141	20,800	1,070.50
2019-03-01	2,138	2,154	2,112	2,129	20,800	1,064.50
2019-02-28	2,158	2,162	2,124	2,135	32,800	1,067.50
2019-02-27	2,185	2,195	2,155	2,189	24,000	1,094.50
2019-02-26	2,215	2,235	2,172	2,193	32,500	1,096.50
2019-02-25	2,163	2,205	2,122	2,203	31,000	1,101.50
2019-02-22	2,200	2,215	2,160	2,163	47,100	1,081.50
2019-02-21	2,222	2,275	2,205	2,211	45,100	1,105.50
2019-02-20	2,249	2,277	2,192	2,225	103,700	1,112.50
2019-02-19	2,195	2,235	2,180	2,204	47,300	1,102
2019-02-18	2,134	2,215	2,134	2,194	81,700	1,097
2019-02-15	2,078	2,143	2,052	2,133	80,100	1,066.50
2019-02-14	2,119	2,143	2,087	2,089	76,900	1,044.50
2019-02-13	2,073	2,094	2,057	2,085	46,000	1,042.50
2019-02-12	2,050	2,110	2,026	2,049	61,600	1,024.50
2019-02-08	2,035	2,067	2,012	2,022	56,000	1,011
2019-02-07	2,108	2,117	2,027	2,070	137,100	1,035
2019-02-06	2,270	2,270	2,118	2,124	268,400	1,062
2019-02-05	2,133	2,217	2,117	2,189	114,500	1,094.50
2019-02-04	2,134	2,135	2,091	2,132	66,900	1,066
2019-02-01	2,157	2,189	2,103	2,117	103,200	1,058.50
2019-01-31	2,131	2,162	2,091	2,150	108,100	1,075
2019-01-30	2,199	2,214	2,100	2,122	145,300	1,061
2019-01-29	2,125	2,228	2,087	2,227	235,200	1,113.50
2019-01-28	2,241	2,340	2,089	2,126	409,400	1,063
2019-01-25	2,222	2,298	2,209	2,241	428,100	1,120.50
2019-01-24	2,080	2,320	2,061	2,271	1,094,800	1,135.50
2019-01-23	2,102	2,131	2,025	2,048	583,500	1,024
2019-01-22	2,550	2,595	2,199	2,202	2,607,000	1,101
2019-01-21	1,952	2,192	1,905	2,150	896,400	1,075
2019-01-18	1,805	1,805	1,781	1,792	9,100	896
2019-01-17	1,790	1,800	1,778	1,796	6,900	898
2019-01-16	1,802	1,806	1,760	1,785	9,900	892.50
2019-01-15	1,776	1,823	1,776	1,806	5,800	903
2019-01-11	1,796	1,827	1,780	1,794	10,500	897
2019-01-10	1,862	1,862	1,785	1,790	5,200	895
2019-01-09	1,791	1,866	1,783	1,862	11,700	931
2019-01-08	1,818	1,818	1,753	1,786	11,800	893
2019-01-07	1,782	1,818	1,781	1,801	8,300	900.50
2019-01-04	1,784	1,785	1,704	1,742	14,600	871

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