6328 荏原実業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,478	2,523	2,477	2,487	20,100	2,487
2021-12-29	2,460	2,505	2,460	2,500	40,600	2,500
2021-12-28	2,539	2,547	2,499	2,506	42,300	2,506
2021-12-27	2,509	2,524	2,481	2,517	31,100	2,517
2021-12-24	-	-	-	2,477	-	2,477
2021-12-23	2,475	2,486	2,458	2,477	21,100	2,477
2021-12-22	2,464	2,495	2,458	2,468	44,700	2,468
2021-12-21	2,481	2,489	2,452	2,464	44,400	2,464
2021-12-20	2,519	2,519	2,481	2,487	40,600	2,487
2021-12-17	2,519	2,540	2,502	2,519	31,100	2,519
2021-12-16	2,544	2,554	2,520	2,527	21,300	2,527
2021-12-15	2,504	2,531	2,404	2,500	44,800	2,500
2021-12-14	2,522	2,526	2,493	2,518	20,800	2,518
2021-12-13	2,534	2,548	2,471	2,501	41,800	2,501
2021-12-10	2,548	2,569	2,524	2,534	29,200	2,534
2021-12-09	2,558	2,564	2,535	2,557	24,700	2,557
2021-12-08	2,551	2,558	2,525	2,550	30,100	2,550
2021-12-07	2,526	2,538	2,507	2,535	33,900	2,535
2021-12-06	2,537	2,537	2,500	2,501	18,700	2,501
2021-12-03	2,546	2,550	2,494	2,522	34,500	2,522
2021-12-02	2,480	2,541	2,480	2,496	35,700	2,496
2021-12-01	2,500	2,543	2,471	2,498	45,500	2,498
2021-11-30	2,595	2,610	2,505	2,510	56,600	2,510
2021-11-29	2,550	2,595	2,502	2,545	51,600	2,545
2021-11-26	2,633	2,634	2,588	2,600	42,900	2,600
2021-11-25	2,631	2,669	2,631	2,644	31,200	2,644
2021-11-24	2,682	2,691	2,631	2,631	32,000	2,631
2021-11-22	2,682	2,706	2,633	2,692	30,100	2,692
2021-11-19	2,637	2,677	2,629	2,664	31,900	2,664
2021-11-18	2,602	2,652	2,583	2,630	31,700	2,630
2021-11-17	2,674	2,679	2,569	2,604	69,500	2,604
2021-11-16	2,723	2,723	2,664	2,675	34,900	2,675
2021-11-15	2,737	2,762	2,702	2,730	34,200	2,730
2021-11-12	2,624	2,701	2,624	2,685	31,600	2,685
2021-11-11	2,611	2,661	2,583	2,623	42,300	2,623
2021-11-10	2,669	2,694	2,611	2,611	56,600	2,611
2021-11-09	2,681	2,719	2,662	2,669	44,500	2,669
2021-11-08	2,700	2,740	2,652	2,661	49,000	2,661
2021-11-05	2,890	2,912	2,700	2,700	144,600	2,700
2021-11-04	2,927	3,050	2,849	3,030	107,600	3,030
2021-11-02	2,903	2,922	2,855	2,899	34,100	2,899
2021-11-01	2,890	2,927	2,876	2,922	25,800	2,922
2021-10-29	2,875	2,882	2,830	2,870	24,300	2,870
2021-10-28	2,866	2,923	2,857	2,875	36,300	2,875
2021-10-27	2,822	2,869	2,811	2,866	17,300	2,866
2021-10-26	2,907	2,913	2,843	2,851	32,000	2,851
2021-10-25	2,883	2,923	2,868	2,884	16,300	2,884
2021-10-22	2,845	2,934	2,845	2,885	32,800	2,885
2021-10-21	2,865	2,868	2,823	2,845	25,400	2,845
2021-10-20	2,950	2,960	2,859	2,870	23,000	2,870
2021-10-19	2,862	2,914	2,852	2,910	24,600	2,910
2021-10-18	2,881	2,893	2,855	2,866	29,400	2,866
2021-10-15	2,820	2,890	2,811	2,883	43,300	2,883
2021-10-14	2,739	2,806	2,720	2,792	28,400	2,792
2021-10-13	2,753	2,762	2,703	2,737	30,000	2,737
2021-10-12	2,810	2,825	2,748	2,765	39,400	2,765
2021-10-11	2,684	2,786	2,676	2,782	47,100	2,782
2021-10-08	2,662	2,670	2,624	2,658	28,900	2,658
2021-10-07	2,619	2,663	2,607	2,635	49,800	2,635
2021-10-06	2,600	2,650	2,573	2,587	49,900	2,587
2021-10-05	2,560	2,588	2,500	2,561	65,500	2,561
2021-10-04	2,536	2,593	2,531	2,561	72,800	2,561
2021-10-01	2,661	2,664	2,604	2,636	50,300	2,636
2021-09-30	2,731	2,731	2,642	2,661	48,000	2,661
2021-09-29	2,706	2,731	2,670	2,703	73,300	2,703
2021-09-28	2,817	2,817	2,733	2,755	57,900	2,755
2021-09-27	2,899	2,900	2,815	2,825	45,400	2,825
2021-09-24	2,881	2,914	2,859	2,906	34,600	2,906
2021-09-22	2,864	2,890	2,810	2,831	40,000	2,831
2021-09-21	2,890	2,916	2,850	2,892	40,900	2,892
2021-09-17	2,880	2,944	2,880	2,940	49,600	2,940
2021-09-16	2,890	2,924	2,839	2,875	50,400	2,875
2021-09-15	2,846	2,889	2,821	2,885	40,500	2,885
2021-09-14	2,855	2,876	2,821	2,876	61,600	2,876
2021-09-13	2,814	2,867	2,814	2,851	54,400	2,851
2021-09-10	2,729	2,825	2,729	2,825	47,100	2,825
2021-09-09	2,747	2,759	2,718	2,743	37,500	2,743
2021-09-08	2,738	2,758	2,686	2,747	53,300	2,747
2021-09-07	2,683	2,735	2,665	2,724	79,400	2,724
2021-09-06	2,676	2,676	2,624	2,659	74,700	2,659
2021-09-03	2,599	2,607	2,576	2,595	64,300	2,595
2021-09-02	2,550	2,584	2,538	2,578	56,900	2,578
2021-09-01	2,513	2,553	2,513	2,553	41,800	2,553
2021-08-31	2,471	2,525	2,461	2,513	36,000	2,513
2021-08-30	2,480	2,493	2,464	2,471	62,700	2,471
2021-08-27	2,529	2,529	2,486	2,491	24,300	2,491
2021-08-26	2,529	2,559	2,529	2,530	37,300	2,530
2021-08-25	2,529	2,550	2,485	2,527	46,800	2,527
2021-08-24	2,531	2,559	2,531	2,546	34,300	2,546
2021-08-23	2,515	2,555	2,483	2,526	58,900	2,526
2021-08-20	2,548	2,570	2,522	2,525	66,000	2,525
2021-08-19	2,548	2,578	2,546	2,550	53,200	2,550
2021-08-18	2,577	2,592	2,538	2,575	51,700	2,575
2021-08-17	2,565	2,623	2,541	2,541	81,900	2,541
2021-08-16	2,549	2,570	2,512	2,557	57,900	2,557
2021-08-13	2,569	2,592	2,534	2,549	50,500	2,549
2021-08-12	2,532	2,557	2,518	2,552	65,500	2,552
2021-08-11	2,525	2,555	2,507	2,530	73,900	2,530
2021-08-10	2,440	2,514	2,440	2,477	93,500	2,477
2021-08-06	2,552	2,552	2,430	2,433	169,200	2,433
2021-08-05	2,578	2,664	2,530	2,550	273,100	2,550
2021-08-04	2,913	2,913	2,834	2,864	56,600	2,864
2021-08-03	2,851	2,951	2,845	2,863	47,500	2,863
2021-08-02	2,820	2,870	2,803	2,849	43,700	2,849
2021-07-30	2,872	2,893	2,835	2,846	40,200	2,846
2021-07-29	2,890	2,908	2,802	2,896	143,000	2,896
2021-07-28	2,911	2,949	2,863	2,888	46,300	2,888
2021-07-27	2,885	2,959	2,885	2,911	54,800	2,911
2021-07-26	2,840	2,888	2,823	2,873	44,200	2,873
2021-07-21	2,881	2,882	2,815	2,819	57,100	2,819
2021-07-20	2,830	2,891	2,806	2,842	71,700	2,842
2021-07-19	2,968	2,969	2,861	2,880	67,100	2,880
2021-07-16	2,918	2,973	2,895	2,961	70,600	2,961
2021-07-15	2,908	2,931	2,855	2,920	117,900	2,920
2021-07-14	2,895	2,901	2,855	2,894	73,800	2,894
2021-07-13	2,874	2,918	2,854	2,903	82,200	2,903
2021-07-12	2,868	2,897	2,823	2,843	72,900	2,843
2021-07-09	2,832	2,852	2,794	2,839	106,000	2,839
2021-07-08	2,905	2,917	2,850	2,882	104,900	2,882
2021-07-07	2,933	2,952	2,911	2,920	40,800	2,920
2021-07-06	2,998	3,020	2,936	2,960	52,100	2,960
2021-07-05	3,015	3,030	2,981	3,005	29,000	3,005
2021-07-02	3,000	3,050	2,981	3,030	60,500	3,030
2021-07-01	3,140	3,145	3,000	3,005	78,300	3,005
2021-06-30	3,250	3,275	3,090	3,100	95,800	3,100
2021-06-29	3,300	3,330	3,195	3,240	70,600	3,240
2021-06-28	6,670	6,740	6,590	6,670	30,900	3,335
2021-06-25	6,590	6,670	6,560	6,640	25,400	3,320
2021-06-24	6,700	6,740	6,590	6,620	29,500	3,310
2021-06-23	6,740	6,770	6,630	6,660	34,200	3,330
2021-06-22	6,420	6,780	6,370	6,680	59,200	3,340
2021-06-21	6,320	6,370	6,220	6,250	44,600	3,125
2021-06-18	6,620	6,700	6,480	6,480	59,000	3,240
2021-06-17	6,300	6,480	6,300	6,480	31,600	3,240
2021-06-16	6,280	6,410	6,260	6,320	25,700	3,160
2021-06-15	6,290	6,300	6,190	6,250	32,600	3,125
2021-06-14	6,100	6,340	6,100	6,290	30,100	3,145
2021-06-11	6,130	6,130	6,060	6,080	31,800	3,040
2021-06-10	6,120	6,220	6,080	6,170	32,800	3,085
2021-06-09	6,340	6,340	6,210	6,210	29,900	3,105
2021-06-08	6,420	6,440	6,340	6,340	16,400	3,170
2021-06-07	6,520	6,520	6,330	6,380	29,300	3,190
2021-06-04	6,540	6,540	6,390	6,480	33,200	3,240
2021-06-03	6,350	6,550	6,310	6,540	34,400	3,270
2021-06-02	6,360	6,450	6,320	6,350	33,300	3,175
2021-06-01	6,310	6,450	6,260	6,410	32,400	3,205
2021-05-31	6,400	6,470	6,290	6,370	49,700	3,185
2021-05-28	6,610	6,620	6,250	6,360	102,800	3,180
2021-05-27	6,500	6,640	6,470	6,570	50,700	3,285
2021-05-26	6,270	6,500	6,240	6,440	59,800	3,220
2021-05-25	6,160	6,310	6,160	6,260	44,400	3,130
2021-05-24	6,280	6,310	6,010	6,230	93,000	3,115
2021-05-21	6,250	6,390	6,120	6,310	100,300	3,155
2021-05-20	5,930	6,220	5,910	6,200	123,100	3,100
2021-05-19	5,900	5,980	5,770	5,860	176,100	2,930
2021-05-18	5,400	5,570	5,320	5,530	36,000	2,765
2021-05-17	5,500	5,550	5,300	5,400	32,100	2,700
2021-05-14	5,220	5,450	5,130	5,440	46,000	2,720
2021-05-13	5,160	5,290	5,120	5,120	27,000	2,560
2021-05-12	5,310	5,320	5,160	5,290	86,800	2,645
2021-05-11	4,950	5,010	4,830	4,870	17,300	2,435
2021-05-10	4,985	5,030	4,935	4,950	5,600	2,475
2021-05-07	4,940	4,990	4,940	4,965	7,500	2,482.50
2021-05-06	4,900	5,030	4,890	4,960	13,800	2,480
2021-04-30	4,790	4,880	4,775	4,840	21,800	2,420
2021-04-28	4,845	4,865	4,765	4,780	15,100	2,390
2021-04-27	4,970	4,970	4,845	4,885	14,000	2,442.50
2021-04-26	4,950	4,950	4,880	4,950	13,000	2,475
2021-04-23	4,930	4,970	4,855	4,880	12,200	2,440
2021-04-22	4,960	4,990	4,890	4,975	9,900	2,487.50
2021-04-21	5,020	5,040	4,900	4,900	18,700	2,450
2021-04-20	4,955	5,130	4,915	5,090	26,100	2,545
2021-04-19	4,850	5,020	4,850	4,950	16,900	2,475
2021-04-16	4,865	4,885	4,795	4,830	11,300	2,415
2021-04-15	4,850	4,890	4,800	4,840	20,200	2,420
2021-04-14	4,865	4,895	4,830	4,870	18,200	2,435
2021-04-13	4,860	4,965	4,835	4,895	19,700	2,447.50
2021-04-12	4,900	5,000	4,890	4,900	14,100	2,450
2021-04-09	4,905	4,975	4,880	4,920	16,400	2,460
2021-04-08	5,030	5,030	4,900	4,905	20,800	2,452.50
2021-04-07	4,925	5,040	4,870	5,030	17,700	2,515
2021-04-06	5,050	5,050	4,935	5,000	23,400	2,500
2021-04-05	5,200	5,200	5,060	5,060	8,700	2,530
2021-04-02	5,240	5,240	5,060	5,150	12,800	2,575
2021-04-01	5,300	5,300	5,130	5,130	23,700	2,565
2021-03-31	5,320	5,330	5,090	5,110	57,800	2,555
2021-03-30	5,020	5,350	5,000	5,330	72,200	2,665
2021-03-29	4,840	5,040	4,835	5,020	38,000	2,510
2021-03-26	4,850	4,850	4,755	4,780	19,700	2,390
2021-03-25	4,715	4,835	4,710	4,835	13,200	2,417.50
2021-03-24	4,800	4,800	4,690	4,730	18,300	2,365
2021-03-23	4,920	4,950	4,805	4,825	14,900	2,412.50
2021-03-22	4,850	4,910	4,805	4,890	18,500	2,445
2021-03-19	4,790	4,890	4,730	4,890	22,900	2,445
2021-03-18	4,800	4,820	4,740	4,795	16,400	2,397.50
2021-03-17	4,775	4,795	4,685	4,795	11,100	2,397.50
2021-03-16	4,840	4,840	4,740	4,790	22,200	2,395
2021-03-15	4,800	4,845	4,770	4,845	17,700	2,422.50
2021-03-12	4,780	4,845	4,720	4,815	26,500	2,407.50
2021-03-11	4,570	4,765	4,485	4,720	39,400	2,360
2021-03-10	4,620	4,640	4,535	4,545	23,300	2,272.50
2021-03-09	4,635	4,680	4,565	4,670	18,300	2,335
2021-03-08	4,810	4,820	4,575	4,635	32,100	2,317.50
2021-03-05	4,710	4,840	4,615	4,815	34,600	2,407.50
2021-03-04	4,970	4,970	4,730	4,820	33,100	2,410
2021-03-03	4,980	5,070	4,835	5,040	43,600	2,520
2021-03-02	4,820	4,980	4,715	4,910	34,700	2,455
2021-03-01	4,800	4,915	4,685	4,765	41,300	2,382.50
2021-02-26	4,510	4,790	4,440	4,705	44,900	2,352.50
2021-02-25	4,580	4,650	4,525	4,525	13,100	2,262.50
2021-02-24	4,645	4,720	4,520	4,545	19,200	2,272.50
2021-02-22	4,690	4,730	4,630	4,650	17,800	2,325
2021-02-19	4,655	4,825	4,655	4,710	20,800	2,355
2021-02-18	4,875	4,920	4,690	4,725	45,700	2,362.50
2021-02-17	4,830	5,090	4,830	4,875	55,800	2,437.50
2021-02-16	4,860	4,910	4,755	4,830	35,400	2,415
2021-02-15	4,835	5,100	4,835	4,890	97,000	2,445
2021-02-12	4,395	4,820	4,345	4,815	166,200	2,407.50
2021-02-10	4,260	4,260	4,100	4,120	19,300	2,060
2021-02-09	4,145	4,295	4,145	4,265	44,300	2,132.50
2021-02-08	4,055	4,150	4,045	4,090	28,900	2,045
2021-02-05	4,015	4,015	3,940	3,975	23,800	1,987.50
2021-02-04	4,020	4,090	4,015	4,045	18,800	2,022.50
2021-02-03	4,045	4,055	3,930	4,005	23,500	2,002.50
2021-02-02	3,985	4,065	3,910	3,945	50,100	1,972.50
2021-02-01	3,725	3,795	3,705	3,705	13,900	1,852.50
2021-01-29	3,920	3,930	3,795	3,795	12,900	1,897.50
2021-01-28	3,980	4,000	3,905	3,920	16,800	1,960
2021-01-27	3,900	4,075	3,900	4,050	37,000	2,025
2021-01-26	3,905	3,935	3,800	3,800	18,800	1,900
2021-01-25	3,900	3,985	3,900	3,970	11,200	1,985
2021-01-22	3,895	3,960	3,890	3,900	12,800	1,950
2021-01-21	3,960	3,960	3,905	3,925	6,600	1,962.50
2021-01-20	3,935	3,940	3,885	3,910	11,700	1,955
2021-01-19	4,010	4,010	3,935	3,965	9,800	1,982.50
2021-01-18	3,890	3,995	3,860	3,975	22,500	1,987.50
2021-01-15	4,040	4,040	3,920	3,925	23,700	1,962.50
2021-01-14	4,000	4,085	4,000	4,040	22,100	2,020
2021-01-13	4,080	4,080	4,005	4,025	16,400	2,012.50
2021-01-12	4,040	4,095	4,030	4,085	15,600	2,042.50
2021-01-08	3,975	4,055	3,975	4,050	16,300	2,025
2021-01-07	3,985	4,045	3,970	3,975	18,200	1,987.50
2021-01-06	3,905	4,015	3,905	3,920	17,000	1,960
2021-01-05	4,030	4,030	3,905	3,905	23,600	1,952.50
2021-01-04	4,110	4,110	3,970	4,015	17,000	2,007.50

分割・併合履歴： [2021-06-29]1株→2株