6328 荏原実業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,060	4,080	4,015	4,060	8,000	2,030
2020-12-29	4,080	4,095	4,035	4,085	13,300	2,042.50
2020-12-28	4,165	4,235	4,090	4,115	34,200	2,057.50
2020-12-25	4,000	4,100	3,985	4,100	22,700	2,050
2020-12-24	4,005	4,080	3,940	3,945	22,700	1,972.50
2020-12-23	3,895	3,950	3,880	3,950	9,400	1,975
2020-12-22	3,995	4,010	3,860	3,895	30,500	1,947.50
2020-12-21	3,925	3,995	3,920	3,995	20,600	1,997.50
2020-12-18	3,905	3,930	3,870	3,900	23,000	1,950
2020-12-17	3,960	3,960	3,860	3,900	16,200	1,950
2020-12-16	4,030	4,030	3,890	3,955	26,200	1,977.50
2020-12-15	4,030	4,050	3,960	3,980	21,600	1,990
2020-12-14	4,050	4,125	4,020	4,040	28,000	2,020
2020-12-11	3,900	4,045	3,900	4,020	38,000	2,010
2020-12-10	3,945	3,945	3,845	3,870	16,700	1,935
2020-12-09	3,810	3,980	3,810	3,950	37,100	1,975
2020-12-08	3,725	3,780	3,695	3,780	19,100	1,890
2020-12-07	3,830	3,830	3,680	3,730	37,500	1,865
2020-12-04	3,820	3,820	3,775	3,815	24,900	1,907.50
2020-12-03	3,795	3,800	3,760	3,795	22,500	1,897.50
2020-12-02	3,775	3,775	3,700	3,750	34,800	1,875
2020-12-01	3,680	3,715	3,670	3,710	29,400	1,855
2020-11-30	3,630	3,690	3,630	3,670	27,700	1,835
2020-11-27	3,650	3,665	3,610	3,645	21,300	1,822.50
2020-11-26	3,645	3,665	3,620	3,650	21,900	1,825
2020-11-25	3,655	3,695	3,640	3,675	24,800	1,837.50
2020-11-24	3,780	3,800	3,635	3,670	40,000	1,835
2020-11-20	3,775	3,800	3,760	3,785	14,700	1,892.50
2020-11-19	3,790	3,815	3,775	3,785	16,200	1,892.50
2020-11-18	3,815	3,825	3,775	3,790	20,200	1,895
2020-11-17	3,685	3,855	3,680	3,795	27,600	1,897.50
2020-11-16	3,645	3,735	3,645	3,685	10,900	1,842.50
2020-11-13	3,680	3,680	3,620	3,650	11,400	1,825
2020-11-12	3,625	3,685	3,625	3,685	9,600	1,842.50
2020-11-11	3,700	3,710	3,630	3,660	23,700	1,830
2020-11-10	3,715	3,805	3,615	3,630	27,600	1,815
2020-11-09	3,600	3,810	3,600	3,775	33,100	1,887.50
2020-11-06	3,510	3,605	3,500	3,585	29,100	1,792.50
2020-11-05	3,400	3,515	3,385	3,510	80,500	1,755
2020-11-04	3,080	3,220	3,080	3,140	16,300	1,570
2020-11-02	3,165	3,180	3,065	3,085	18,400	1,542.50
2020-10-30	3,060	3,200	3,025	3,175	11,800	1,587.50
2020-10-29	3,130	3,155	3,080	3,130	26,400	1,565
2020-10-28	3,170	3,230	3,170	3,200	10,600	1,600
2020-10-27	3,140	3,235	3,110	3,230	8,400	1,615
2020-10-26	3,280	3,280	3,200	3,200	7,700	1,600
2020-10-23	3,245	3,245	3,160	3,225	6,400	1,612.50
2020-10-22	3,210	3,220	3,150	3,215	6,100	1,607.50
2020-10-21	3,240	3,280	3,210	3,225	7,600	1,612.50
2020-10-20	3,190	3,285	3,155	3,240	17,400	1,620
2020-10-19	3,175	3,190	3,105	3,160	6,500	1,580
2020-10-16	3,205	3,285	3,125	3,160	25,700	1,580
2020-10-15	3,290	3,290	3,205	3,225	9,900	1,612.50
2020-10-14	3,290	3,310	3,290	3,290	9,000	1,645
2020-10-13	3,350	3,385	3,270	3,290	8,400	1,645
2020-10-12	3,255	3,315	3,245	3,310	12,700	1,655
2020-10-09	3,260	3,295	3,150	3,225	26,200	1,612.50
2020-10-08	3,165	3,260	3,105	3,260	16,100	1,630
2020-10-07	3,130	3,165	3,110	3,165	14,400	1,582.50
2020-10-06	3,185	3,210	3,110	3,155	16,100	1,577.50
2020-10-05	3,140	3,185	3,125	3,180	17,800	1,590
2020-10-02	3,140	3,140	3,015	3,100	36,800	1,550
2020-09-30	3,140	3,150	3,085	3,120	27,800	1,560
2020-09-29	3,150	3,175	3,115	3,150	21,900	1,575
2020-09-28	3,140	3,180	3,045	3,180	70,600	1,590
2020-09-25	3,010	3,090	3,010	3,080	36,300	1,540
2020-09-24	3,000	3,020	2,939	2,985	30,300	1,492.50
2020-09-23	2,977	3,000	2,960	2,979	19,400	1,489.50
2020-09-18	2,960	3,000	2,956	2,984	21,200	1,492
2020-09-17	2,823	3,005	2,771	2,962	51,300	1,481
2020-09-16	2,794	2,828	2,749	2,823	16,200	1,411.50
2020-09-15	2,842	2,842	2,776	2,794	12,200	1,397
2020-09-14	2,781	2,845	2,781	2,842	11,500	1,421
2020-09-11	2,787	2,787	2,728	2,775	16,700	1,387.50
2020-09-10	2,847	2,847	2,772	2,777	12,800	1,388.50
2020-09-09	2,805	2,821	2,790	2,820	14,400	1,410
2020-09-08	2,790	2,815	2,736	2,815	16,000	1,407.50
2020-09-07	2,815	2,841	2,790	2,804	14,300	1,402
2020-09-04	2,897	2,900	2,855	2,857	7,500	1,428.50
2020-09-03	2,879	2,928	2,854	2,908	17,900	1,454
2020-09-02	2,848	2,876	2,836	2,866	11,000	1,433
2020-09-01	2,850	2,850	2,806	2,817	19,600	1,408.50
2020-08-31	2,861	2,896	2,855	2,880	14,700	1,440
2020-08-28	2,806	2,862	2,804	2,860	17,200	1,430
2020-08-27	2,841	2,859	2,809	2,816	6,900	1,408
2020-08-26	2,852	2,852	2,805	2,830	11,800	1,415
2020-08-25	2,816	2,857	2,816	2,852	8,000	1,426
2020-08-24	2,878	2,878	2,802	2,819	5,200	1,409.50
2020-08-21	2,851	2,911	2,825	2,840	6,400	1,420
2020-08-20	2,908	2,909	2,850	2,850	17,500	1,425
2020-08-19	2,965	2,965	2,909	2,919	6,000	1,459.50
2020-08-18	2,950	2,991	2,902	2,979	9,400	1,489.50
2020-08-17	3,010	3,030	2,978	2,991	11,300	1,495.50
2020-08-14	2,951	3,025	2,951	3,010	14,900	1,505
2020-08-13	2,931	2,990	2,924	2,924	19,100	1,462
2020-08-12	2,918	2,945	2,878	2,940	12,500	1,470
2020-08-11	2,827	2,918	2,827	2,918	18,200	1,459
2020-08-07	2,802	2,835	2,786	2,827	11,300	1,413.50
2020-08-06	2,850	2,870	2,815	2,823	13,400	1,411.50
2020-08-05	2,945	2,945	2,762	2,899	47,800	1,449.50
2020-08-04	2,930	3,035	2,927	3,015	49,500	1,507.50
2020-08-03	2,860	2,926	2,845	2,922	10,600	1,461
2020-07-31	2,860	2,885	2,839	2,861	11,700	1,430.50
2020-07-30	2,934	2,934	2,867	2,873	13,800	1,436.50
2020-07-29	2,925	2,926	2,867	2,926	14,900	1,463
2020-07-28	2,940	2,945	2,898	2,930	12,900	1,465
2020-07-27	2,873	2,907	2,821	2,907	24,000	1,453.50
2020-07-22	2,865	2,865	2,814	2,823	9,300	1,411.50
2020-07-21	2,789	2,873	2,770	2,866	10,000	1,433
2020-07-20	2,730	2,780	2,624	2,770	24,100	1,385
2020-07-17	2,814	2,817	2,707	2,742	16,600	1,371
2020-07-16	2,850	2,850	2,756	2,814	13,000	1,407
2020-07-15	2,870	2,870	2,831	2,850	11,700	1,425
2020-07-14	2,860	2,870	2,750	2,870	10,100	1,435
2020-07-13	2,753	2,874	2,753	2,860	13,200	1,430
2020-07-10	2,798	2,798	2,739	2,746	16,100	1,373
2020-07-09	2,882	2,882	2,806	2,815	15,500	1,407.50
2020-07-08	2,813	2,885	2,803	2,851	22,200	1,425.50
2020-07-07	2,721	2,817	2,682	2,800	23,300	1,400
2020-07-06	2,659	2,788	2,659	2,721	14,000	1,360.50
2020-07-03	2,665	2,691	2,598	2,683	22,100	1,341.50
2020-07-02	2,809	2,811	2,652	2,665	30,500	1,332.50
2020-07-01	2,857	2,859	2,818	2,832	11,600	1,416
2020-06-30	2,900	2,933	2,846	2,846	15,100	1,423
2020-06-29	2,850	2,900	2,850	2,884	11,100	1,442
2020-06-26	2,830	2,933	2,830	2,914	27,800	1,457
2020-06-25	2,870	2,870	2,816	2,830	14,400	1,415
2020-06-24	2,835	2,884	2,823	2,864	6,500	1,432
2020-06-23	2,850	2,890	2,817	2,835	17,000	1,417.50
2020-06-22	2,870	2,896	2,853	2,868	12,900	1,434
2020-06-19	2,850	2,954	2,837	2,920	56,000	1,460
2020-06-18	2,779	2,823	2,746	2,813	16,200	1,406.50
2020-06-17	2,771	2,854	2,771	2,802	48,100	1,401
2020-06-16	2,596	2,773	2,571	2,767	56,600	1,383.50
2020-06-15	2,529	2,573	2,529	2,566	15,400	1,283
2020-06-12	2,504	2,581	2,501	2,562	14,500	1,281
2020-06-11	2,555	2,597	2,543	2,594	17,700	1,297
2020-06-10	2,566	2,609	2,566	2,605	17,200	1,302.50
2020-06-09	2,550	2,599	2,503	2,599	22,500	1,299.50
2020-06-08	2,537	2,556	2,520	2,551	11,000	1,275.50
2020-06-05	2,622	2,622	2,526	2,537	32,000	1,268.50
2020-06-04	2,631	2,631	2,571	2,622	14,000	1,311
2020-06-03	2,548	2,641	2,536	2,631	18,600	1,315.50
2020-06-02	2,625	2,625	2,530	2,548	23,400	1,274
2020-06-01	2,650	2,670	2,585	2,595	19,700	1,297.50
2020-05-29	2,547	2,645	2,547	2,620	54,500	1,310
2020-05-28	2,550	2,560	2,509	2,550	29,100	1,275
2020-05-27	2,484	2,555	2,474	2,555	43,200	1,277.50
2020-05-26	2,476	2,496	2,427	2,484	25,700	1,242
2020-05-25	2,400	2,498	2,374	2,486	65,000	1,243
2020-05-22	2,279	2,300	2,250	2,300	13,000	1,150
2020-05-21	2,254	2,259	2,232	2,245	14,000	1,122.50
2020-05-20	2,270	2,271	2,239	2,246	17,000	1,123
2020-05-19	2,294	2,294	2,251	2,271	11,300	1,135.50
2020-05-18	2,276	2,290	2,222	2,264	24,300	1,132
2020-05-15	2,279	2,329	2,254	2,271	13,700	1,135.50
2020-05-14	2,311	2,376	2,268	2,282	20,300	1,141
2020-05-13	2,245	2,286	2,234	2,281	19,200	1,140.50
2020-05-12	2,278	2,294	2,244	2,247	10,500	1,123.50
2020-05-11	2,204	2,260	2,204	2,259	25,900	1,129.50
2020-05-08	2,232	2,246	2,198	2,229	17,600	1,114.50
2020-05-07	2,198	2,235	2,198	2,235	25,300	1,117.50
2020-05-01	2,240	2,240	2,190	2,213	26,000	1,106.50
2020-04-30	2,248	2,253	2,201	2,248	32,600	1,124
2020-04-28	2,238	2,249	2,190	2,248	17,100	1,124
2020-04-27	2,177	2,229	2,140	2,229	24,700	1,114.50
2020-04-24	2,125	2,173	2,111	2,167	30,800	1,083.50
2020-04-23	2,130	2,140	2,108	2,140	23,300	1,070
2020-04-22	2,127	2,134	2,088	2,114	17,700	1,057
2020-04-21	2,102	2,135	2,096	2,135	23,700	1,067.50
2020-04-20	2,111	2,150	2,107	2,128	16,200	1,064
2020-04-17	2,102	2,145	2,090	2,103	18,900	1,051.50
2020-04-16	2,120	2,141	2,075	2,127	21,100	1,063.50
2020-04-15	2,147	2,147	2,086	2,109	28,500	1,054.50
2020-04-14	2,200	2,205	2,126	2,145	20,600	1,072.50
2020-04-13	2,119	2,171	2,094	2,157	16,600	1,078.50
2020-04-10	2,064	2,124	2,054	2,119	14,800	1,059.50
2020-04-09	2,074	2,112	2,039	2,093	21,700	1,046.50
2020-04-08	2,130	2,150	2,069	2,074	29,400	1,037
2020-04-07	2,126	2,220	2,077	2,130	100,800	1,065
2020-04-06	2,108	2,158	2,066	2,129	47,100	1,064.50
2020-04-03	2,152	2,194	2,026	2,058	30,200	1,029
2020-04-02	2,183	2,199	2,153	2,163	23,300	1,081.50
2020-04-01	2,180	2,230	2,173	2,179	28,400	1,089.50
2020-03-31	2,256	2,256	2,156	2,181	28,600	1,090.50
2020-03-30	2,211	2,275	2,166	2,258	36,400	1,129
2020-03-27	2,188	2,212	2,134	2,212	39,300	1,106
2020-03-26	2,113	2,195	2,034	2,188	44,800	1,094
2020-03-25	2,113	2,113	2,005	2,106	33,400	1,053
2020-03-24	2,140	2,140	2,015	2,063	23,000	1,031.50
2020-03-23	2,024	2,117	2,024	2,113	41,200	1,056.50
2020-03-19	2,034	2,047	1,973	2,010	47,300	1,005
2020-03-18	2,055	2,120	1,998	2,033	84,100	1,016.50
2020-03-17	1,851	2,066	1,851	2,059	93,100	1,029.50
2020-03-16	1,950	1,995	1,909	1,915	57,000	957.50
2020-03-13	1,815	2,013	1,815	1,952	126,900	976
2020-03-12	1,959	1,988	1,913	1,975	99,600	987.50
2020-03-11	2,018	2,050	1,953	2,000	216,700	1,000
2020-03-10	1,783	1,953	1,770	1,938	164,200	969
2020-03-09	1,831	1,867	1,780	1,823	97,200	911.50
2020-03-06	1,837	1,855	1,810	1,842	45,200	921
2020-03-05	1,861	1,880	1,829	1,860	37,500	930
2020-03-04	1,900	1,905	1,837	1,839	43,300	919.50
2020-03-03	1,928	1,966	1,893	1,900	41,500	950
2020-03-02	1,862	1,927	1,851	1,925	53,400	962.50
2020-02-28	1,937	1,978	1,842	1,862	80,400	931
2020-02-27	2,010	2,038	1,934	1,980	106,800	990
2020-02-26	2,088	2,098	1,985	2,006	134,200	1,003
2020-02-25	1,960	2,080	1,916	2,054	100,300	1,027
2020-02-21	2,010	2,108	1,988	2,007	166,000	1,003.50
2020-02-20	2,001	2,046	1,981	2,002	45,000	1,001
2020-02-19	2,085	2,120	2,004	2,011	83,600	1,005.50
2020-02-18	2,034	2,264	1,995	2,128	292,100	1,064
2020-02-17	2,000	2,052	1,976	2,023	42,100	1,011.50
2020-02-14	2,002	2,016	1,978	1,988	52,900	994
2020-02-13	2,054	2,070	2,024	2,025	26,000	1,012.50
2020-02-12	2,099	2,099	2,054	2,054	23,900	1,027
2020-02-10	2,053	2,098	2,048	2,081	30,600	1,040.50
2020-02-07	2,106	2,115	2,023	2,047	55,100	1,023.50
2020-02-06	2,153	2,193	2,102	2,125	66,300	1,062.50
2020-02-05	2,130	2,130	2,108	2,124	29,700	1,062
2020-02-04	2,136	2,157	2,113	2,130	27,600	1,065
2020-02-03	2,238	2,238	2,136	2,147	39,100	1,073.50
2020-01-31	2,174	2,238	2,149	2,238	62,800	1,119
2020-01-30	2,181	2,499	2,051	2,106	269,700	1,053
2020-01-29	2,182	2,184	2,136	2,177	25,300	1,088.50
2020-01-28	2,291	2,330	2,140	2,177	95,700	1,088.50
2020-01-27	2,209	2,209	2,137	2,191	19,100	1,095.50
2020-01-24	2,236	2,238	2,219	2,223	8,300	1,111.50
2020-01-23	2,231	2,241	2,225	2,235	9,000	1,117.50
2020-01-22	2,232	2,265	2,209	2,230	15,500	1,115
2020-01-21	2,191	2,233	2,184	2,233	18,000	1,116.50
2020-01-20	2,200	2,200	2,161	2,178	15,600	1,089
2020-01-17	2,246	2,246	2,200	2,200	12,600	1,100
2020-01-16	2,282	2,282	2,235	2,235	10,100	1,117.50
2020-01-15	2,304	2,304	2,259	2,275	10,600	1,137.50
2020-01-14	2,310	2,319	2,287	2,304	16,400	1,152
2020-01-10	2,293	2,298	2,273	2,295	18,000	1,147.50
2020-01-09	2,267	2,279	2,263	2,274	9,100	1,137
2020-01-08	2,254	2,267	2,238	2,265	21,000	1,132.50
2020-01-07	2,251	2,271	2,247	2,257	21,000	1,128.50
2020-01-06	2,216	2,264	2,213	2,260	14,200	1,130

分割・併合履歴： [2021-06-29]1株→2株