6328 荏原実業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,221	2,235	2,204	2,204	7,400	2,204
2022-12-29	2,213	2,235	2,187	2,215	31,500	2,215
2022-12-28	2,225	2,259	2,210	2,259	21,900	2,259
2022-12-27	2,235	2,247	2,211	2,227	8,100	2,227
2022-12-26	2,275	2,280	2,232	2,233	20,600	2,233
2022-12-23	2,267	2,304	2,261	2,270	19,900	2,270
2022-12-22	2,294	2,299	2,250	2,264	17,500	2,264
2022-12-21	2,299	2,324	2,279	2,286	32,500	2,286
2022-12-20	2,328	2,341	2,276	2,295	19,400	2,295
2022-12-19	2,300	2,342	2,293	2,328	19,500	2,328
2022-12-16	2,339	2,348	2,290	2,300	21,200	2,300
2022-12-15	2,300	2,378	2,300	2,342	35,900	2,342
2022-12-14	2,314	2,340	2,304	2,325	23,200	2,325
2022-12-13	2,315	2,325	2,298	2,298	10,000	2,298
2022-12-12	2,315	2,324	2,297	2,313	9,900	2,313
2022-12-09	2,289	2,329	2,289	2,315	15,700	2,315
2022-12-08	2,285	2,300	2,269	2,300	20,600	2,300
2022-12-07	2,220	2,293	2,220	2,285	17,800	2,285
2022-12-06	2,225	2,232	2,215	2,228	16,200	2,228
2022-12-05	2,233	2,250	2,220	2,233	18,000	2,233
2022-12-02	2,250	2,250	2,212	2,222	17,800	2,222
2022-12-01	2,260	2,284	2,253	2,257	15,400	2,257
2022-11-30	2,318	2,318	2,267	2,267	14,400	2,267
2022-11-29	2,355	2,365	2,270	2,301	40,400	2,301
2022-11-28	2,337	2,383	2,317	2,367	24,900	2,367
2022-11-25	2,288	2,338	2,279	2,338	21,800	2,338
2022-11-24	2,239	2,288	2,220	2,288	21,000	2,288
2022-11-22	2,184	2,223	2,184	2,223	16,900	2,223
2022-11-21	2,182	2,201	2,182	2,190	10,400	2,190
2022-11-18	2,195	2,201	2,175	2,182	20,800	2,182
2022-11-17	2,209	2,211	2,188	2,195	17,100	2,195
2022-11-16	2,217	2,221	2,198	2,219	7,300	2,219
2022-11-15	2,209	2,221	2,195	2,217	10,500	2,217
2022-11-14	2,250	2,250	2,209	2,209	8,000	2,209
2022-11-11	2,220	2,252	2,215	2,252	12,300	2,252
2022-11-10	2,232	2,245	2,209	2,211	7,600	2,211
2022-11-09	2,255	2,265	2,232	2,240	13,000	2,240
2022-11-08	2,273	2,285	2,249	2,252	16,400	2,252
2022-11-07	2,254	2,321	2,254	2,281	40,800	2,281
2022-11-04	2,216	2,299	2,198	2,275	67,400	2,275
2022-11-02	2,190	2,230	2,154	2,154	41,100	2,154
2022-11-01	2,177	2,210	2,177	2,196	9,100	2,196
2022-10-31	2,170	2,199	2,155	2,177	10,600	2,177
2022-10-28	2,156	2,219	2,150	2,178	55,200	2,178
2022-10-27	2,208	2,208	2,172	2,188	8,100	2,188
2022-10-26	2,174	2,219	2,174	2,209	12,300	2,209
2022-10-25	2,153	2,167	2,145	2,163	10,600	2,163
2022-10-24	2,206	2,206	2,150	2,150	12,400	2,150
2022-10-21	2,176	2,217	2,176	2,202	7,400	2,202
2022-10-20	2,168	2,190	2,158	2,176	6,200	2,176
2022-10-19	2,184	2,197	2,173	2,183	5,500	2,183
2022-10-18	2,160	2,190	2,158	2,184	9,000	2,184
2022-10-17	2,185	2,197	2,151	2,151	11,600	2,151
2022-10-14	2,170	2,189	2,156	2,170	18,800	2,170
2022-10-13	2,142	2,155	2,134	2,151	13,200	2,151
2022-10-12	2,154	2,166	2,140	2,141	15,000	2,141
2022-10-11	2,181	2,181	2,148	2,150	19,000	2,150
2022-10-07	2,173	2,212	2,166	2,212	10,200	2,212
2022-10-06	2,179	2,199	2,179	2,187	7,100	2,187
2022-10-05	2,210	2,219	2,179	2,179	13,000	2,179
2022-10-04	2,156	2,204	2,151	2,188	13,700	2,188
2022-10-03	2,153	2,170	2,122	2,153	9,900	2,153
2022-09-30	2,189	2,196	2,165	2,167	9,900	2,167
2022-09-29	2,205	2,209	2,173	2,187	10,000	2,187
2022-09-28	2,160	2,207	2,155	2,205	20,500	2,205
2022-09-27	2,160	2,192	2,160	2,160	10,000	2,160
2022-09-26	2,199	2,199	2,135	2,150	29,200	2,150
2022-09-22	2,171	2,209	2,161	2,193	10,600	2,193
2022-09-21	2,207	2,207	2,183	2,183	5,300	2,183
2022-09-20	2,161	2,207	2,161	2,207	10,500	2,207
2022-09-16	2,201	2,201	2,157	2,157	11,400	2,157
2022-09-15	2,213	2,213	2,187	2,197	10,800	2,197
2022-09-14	2,194	2,198	2,180	2,190	10,800	2,190
2022-09-13	2,198	2,221	2,197	2,220	7,100	2,220
2022-09-12	2,200	2,200	2,181	2,188	4,000	2,188
2022-09-09	2,185	2,197	2,182	2,183	11,500	2,183
2022-09-08	2,166	2,186	2,166	2,185	10,800	2,185
2022-09-07	2,195	2,195	2,155	2,166	8,000	2,166
2022-09-06	2,156	2,197	2,156	2,185	15,900	2,185
2022-09-05	2,165	2,178	2,155	2,156	7,600	2,156
2022-09-02	2,183	2,191	2,161	2,165	15,400	2,165
2022-09-01	2,218	2,218	2,183	2,183	16,500	2,183
2022-08-31	2,239	2,239	2,219	2,230	8,500	2,230
2022-08-30	2,245	2,260	2,225	2,230	8,300	2,230
2022-08-29	2,274	2,274	2,230	2,245	13,000	2,245
2022-08-26	2,290	2,303	2,271	2,294	9,600	2,294
2022-08-25	2,233	2,274	2,233	2,271	11,000	2,271
2022-08-24	2,220	2,245	2,220	2,232	7,100	2,232
2022-08-23	2,224	2,229	2,215	2,215	5,700	2,215
2022-08-22	2,229	2,246	2,211	2,244	6,000	2,244
2022-08-19	2,216	2,242	2,216	2,229	8,400	2,229
2022-08-18	2,221	2,237	2,215	2,226	6,400	2,226
2022-08-17	2,221	2,242	2,221	2,234	6,700	2,234
2022-08-16	2,221	2,233	2,209	2,213	17,400	2,213
2022-08-15	2,247	2,250	2,221	2,233	11,500	2,233
2022-08-12	2,230	2,249	2,230	2,246	16,000	2,246
2022-08-10	2,231	2,231	2,198	2,216	8,200	2,216
2022-08-09	2,255	2,255	2,214	2,214	7,300	2,214
2022-08-08	2,244	2,255	2,222	2,239	14,300	2,239
2022-08-05	2,226	2,265	2,218	2,265	14,900	2,265
2022-08-04	2,300	2,300	2,206	2,226	28,100	2,226
2022-08-03	2,325	2,335	2,275	2,296	24,500	2,296
2022-08-02	2,341	2,348	2,306	2,338	17,300	2,338
2022-08-01	2,359	2,359	2,321	2,338	10,500	2,338
2022-07-29	2,343	2,372	2,323	2,333	22,900	2,333
2022-07-28	2,316	2,347	2,287	2,347	97,500	2,347
2022-07-27	2,335	2,335	2,291	2,314	15,000	2,314
2022-07-26	2,318	2,339	2,300	2,322	16,700	2,322
2022-07-25	2,305	2,308	2,280	2,307	14,900	2,307
2022-07-22	2,280	2,319	2,280	2,319	13,200	2,319
2022-07-21	2,296	2,305	2,271	2,296	17,600	2,296
2022-07-20	2,266	2,296	2,266	2,296	18,700	2,296
2022-07-19	2,226	2,242	2,210	2,242	9,900	2,242
2022-07-15	2,201	2,230	2,185	2,226	15,600	2,226
2022-07-14	2,214	2,214	2,179	2,187	23,400	2,187
2022-07-13	2,229	2,230	2,203	2,214	17,600	2,214
2022-07-12	2,292	2,292	2,204	2,224	28,400	2,224
2022-07-11	2,239	2,301	2,239	2,292	25,400	2,292
2022-07-08	2,288	2,288	2,218	2,228	45,300	2,228
2022-07-07	2,298	2,305	2,266	2,298	18,100	2,298
2022-07-06	2,299	2,320	2,274	2,296	32,700	2,296
2022-07-05	2,271	2,295	2,262	2,275	11,300	2,275
2022-07-04	2,223	2,265	2,210	2,263	17,700	2,263
2022-07-01	2,186	2,207	2,169	2,206	21,500	2,206
2022-06-30	2,292	2,299	2,200	2,207	31,700	2,207
2022-06-29	2,271	2,355	2,240	2,325	56,800	2,325
2022-06-28	2,216	2,298	2,216	2,298	23,700	2,298
2022-06-27	2,200	2,242	2,193	2,242	11,800	2,242
2022-06-24	2,171	2,174	2,157	2,165	14,500	2,165
2022-06-23	2,156	2,191	2,150	2,171	13,200	2,171
2022-06-22	2,152	2,195	2,150	2,168	13,900	2,168
2022-06-21	2,123	2,169	2,114	2,150	39,100	2,150
2022-06-20	2,214	2,214	2,121	2,144	32,000	2,144
2022-06-17	2,203	2,210	2,137	2,205	50,900	2,205
2022-06-16	2,320	2,320	2,242	2,242	21,000	2,242
2022-06-15	2,303	2,315	2,269	2,274	15,500	2,274
2022-06-14	2,291	2,342	2,284	2,317	16,300	2,317
2022-06-13	2,400	2,414	2,322	2,331	21,300	2,331
2022-06-10	2,415	2,432	2,393	2,412	20,000	2,412
2022-06-09	2,423	2,441	2,420	2,424	11,200	2,424
2022-06-08	2,382	2,438	2,382	2,438	12,900	2,438
2022-06-07	2,366	2,405	2,366	2,379	8,100	2,379
2022-06-06	2,417	2,419	2,391	2,396	9,600	2,396
2022-06-03	2,398	2,413	2,379	2,387	7,200	2,387
2022-06-02	2,385	2,391	2,367	2,387	9,500	2,387
2022-06-01	2,365	2,436	2,365	2,400	20,800	2,400
2022-05-31	2,394	2,394	2,369	2,388	16,600	2,388
2022-05-30	2,318	2,424	2,308	2,424	42,800	2,424
2022-05-27	2,308	2,325	2,287	2,321	17,700	2,321
2022-05-26	2,366	2,366	2,305	2,305	20,500	2,305
2022-05-25	2,373	2,379	2,356	2,358	8,500	2,358
2022-05-24	2,387	2,406	2,375	2,385	15,000	2,385
2022-05-23	2,383	2,407	2,353	2,407	16,400	2,407
2022-05-20	2,341	2,400	2,341	2,378	16,100	2,378
2022-05-19	2,339	2,385	2,324	2,340	17,500	2,340
2022-05-18	2,353	2,415	2,353	2,389	24,400	2,389
2022-05-17	2,273	2,354	2,273	2,353	21,300	2,353
2022-05-16	2,318	2,318	2,277	2,288	12,500	2,288
2022-05-13	2,240	2,297	2,240	2,294	17,400	2,294
2022-05-12	2,213	2,300	2,207	2,279	24,800	2,279
2022-05-11	2,298	2,310	2,239	2,239	42,900	2,239
2022-05-10	2,400	2,400	2,334	2,341	18,100	2,341
2022-05-09	2,444	2,444	2,404	2,404	14,400	2,404
2022-05-06	2,387	2,425	2,367	2,425	16,300	2,425
2022-05-02	2,375	2,402	2,359	2,382	11,600	2,382
2022-04-28	2,294	2,379	2,294	2,377	16,400	2,377
2022-04-27	2,282	2,321	2,258	2,283	52,700	2,283
2022-04-26	2,315	2,319	2,290	2,304	12,400	2,304
2022-04-25	2,344	2,344	2,321	2,328	13,100	2,328
2022-04-22	2,359	2,384	2,359	2,365	13,700	2,365
2022-04-21	2,373	2,400	2,371	2,389	14,400	2,389
2022-04-20	2,341	2,376	2,335	2,349	16,400	2,349
2022-04-19	2,343	2,345	2,313	2,339	17,300	2,339
2022-04-18	2,345	2,353	2,304	2,338	14,000	2,338
2022-04-15	2,368	2,378	2,352	2,356	15,000	2,356
2022-04-14	2,334	2,365	2,334	2,365	9,300	2,365
2022-04-13	2,293	2,336	2,293	2,334	13,300	2,334
2022-04-12	2,325	2,332	2,296	2,296	17,400	2,296
2022-04-11	2,385	2,405	2,336	2,354	21,500	2,354
2022-04-08	2,395	2,425	2,375	2,394	33,400	2,394
2022-04-07	2,560	2,560	2,417	2,419	33,100	2,419
2022-04-06	2,500	2,583	2,495	2,574	49,200	2,574
2022-04-05	2,489	2,509	2,471	2,506	21,400	2,506
2022-04-04	2,496	2,496	2,463	2,466	12,700	2,466
2022-04-01	2,420	2,490	2,418	2,476	24,100	2,476
2022-03-31	2,423	2,485	2,420	2,457	27,000	2,457
2022-03-30	2,482	2,482	2,426	2,439	39,300	2,439
2022-03-29	2,463	2,491	2,434	2,482	34,800	2,482
2022-03-28	2,448	2,465	2,423	2,456	28,100	2,456
2022-03-25	2,515	2,518	2,462	2,462	29,000	2,462
2022-03-24	2,460	2,535	2,455	2,520	40,900	2,520
2022-03-23	2,477	2,495	2,464	2,492	25,500	2,492
2022-03-22	2,439	2,499	2,421	2,469	33,300	2,469
2022-03-18	2,379	2,426	2,379	2,417	26,800	2,417
2022-03-17	2,440	2,440	2,372	2,404	35,000	2,404
2022-03-16	2,428	2,428	2,361	2,408	30,400	2,408
2022-03-15	2,350	2,439	2,350	2,428	25,400	2,428
2022-03-14	2,327	2,365	2,319	2,347	18,000	2,347
2022-03-11	2,272	2,315	2,270	2,305	16,900	2,305
2022-03-10	2,247	2,306	2,247	2,306	24,900	2,306
2022-03-09	2,226	2,241	2,191	2,210	26,000	2,210
2022-03-08	2,191	2,238	2,167	2,206	38,600	2,206
2022-03-07	2,208	2,208	2,157	2,191	20,100	2,191
2022-03-04	2,218	2,235	2,196	2,208	17,300	2,208
2022-03-03	2,245	2,245	2,205	2,210	16,000	2,210
2022-03-02	2,239	2,239	2,197	2,205	14,200	2,205
2022-03-01	2,230	2,235	2,204	2,224	30,100	2,224
2022-02-28	2,195	2,235	2,189	2,230	26,600	2,230
2022-02-25	2,188	2,189	2,154	2,182	17,000	2,182
2022-02-24	2,148	2,175	2,142	2,175	23,900	2,175
2022-02-22	2,150	2,160	2,137	2,148	22,100	2,148
2022-02-21	2,150	2,182	2,137	2,157	14,900	2,157
2022-02-18	2,150	2,171	2,135	2,155	20,700	2,155
2022-02-17	2,160	2,179	2,145	2,154	18,200	2,154
2022-02-16	2,190	2,190	2,158	2,160	16,300	2,160
2022-02-15	2,171	2,214	2,155	2,155	33,200	2,155
2022-02-14	2,187	2,196	2,135	2,137	41,000	2,137
2022-02-10	2,249	2,274	2,241	2,270	33,500	2,270
2022-02-09	2,232	2,240	2,196	2,236	16,500	2,236
2022-02-08	2,189	2,205	2,179	2,185	16,600	2,185
2022-02-07	2,209	2,213	2,174	2,179	24,500	2,179
2022-02-04	2,208	2,208	2,168	2,197	13,400	2,197
2022-02-03	2,228	2,238	2,189	2,198	27,800	2,198
2022-02-02	2,163	2,234	2,162	2,226	27,200	2,226
2022-02-01	2,185	2,202	2,141	2,158	17,800	2,158
2022-01-31	2,104	2,160	2,104	2,156	31,300	2,156
2022-01-28	2,100	2,133	2,092	2,126	34,500	2,126
2022-01-27	2,144	2,156	2,078	2,087	48,200	2,087
2022-01-26	2,191	2,191	2,147	2,147	31,600	2,147
2022-01-25	2,248	2,255	2,187	2,187	37,200	2,187
2022-01-24	2,237	2,244	2,192	2,226	20,600	2,226
2022-01-21	2,187	2,246	2,171	2,237	26,100	2,237
2022-01-20	2,218	2,255	2,206	2,213	29,900	2,213
2022-01-19	2,242	2,246	2,199	2,213	38,000	2,213
2022-01-18	2,312	2,326	2,261	2,274	30,100	2,274
2022-01-17	2,350	2,357	2,289	2,314	26,500	2,314
2022-01-14	2,325	2,365	2,311	2,350	26,500	2,350
2022-01-13	2,359	2,390	2,329	2,329	29,200	2,329
2022-01-12	2,349	2,372	2,324	2,370	30,800	2,370
2022-01-11	2,380	2,395	2,312	2,339	39,000	2,339
2022-01-07	2,439	2,439	2,365	2,371	29,800	2,371
2022-01-06	2,441	2,450	2,410	2,411	29,700	2,411
2022-01-05	2,480	2,490	2,441	2,461	29,100	2,461
2022-01-04	2,525	2,535	2,466	2,479	22,800	2,479

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