6361 荏原の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	735	739	730	736	457,000	681.48
1986-12-26	735	750	735	736	576,000	681.48
1986-12-25	749	757	731	739	1,046,000	684.26
1986-12-24	772	772	751	759	920,000	702.78
1986-12-23	757	779	751	756	583,000	700
1986-12-22	766	779	757	760	1,208,000	703.70
1986-12-19	766	794	766	780	1,905,000	722.22
1986-12-18	789	789	765	776	1,438,000	718.52
1986-12-17	805	810	780	789	1,168,000	730.56
1986-12-16	800	810	796	800	641,000	740.74
1986-12-15	800	810	795	799	410,000	739.82
1986-12-12	812	819	800	810	847,000	750
1986-12-11	817	825	805	812	912,000	751.85
1986-12-10	835	839	810	810	1,227,000	750
1986-12-09	839	845	819	835	866,000	773.15
1986-12-08	859	859	831	832	858,000	770.37
1986-12-06	865	865	846	860	3,920,000	796.30
1986-12-05	846	868	840	865	10,006,999	800.93
1986-12-04	833	839	816	816	2,158,000	755.56
1986-12-03	830	845	825	830	2,726,000	768.52
1986-12-02	845	848	820	840	1,105,000	777.78
1986-12-01	870	871	836	839	3,379,000	776.85
1986-11-29	850	868	835	860	5,297,000	796.30
1986-11-28	839	845	826	845	2,828,000	782.41
1986-11-27	860	873	830	839	8,967,999	776.85
1986-11-26	848	865	846	860	23,258,998	796.30
1986-11-25	804	850	798	848	7,522,999	785.19
1986-11-22	790	810	790	805	584,000	745.37
1986-11-21	805	818	790	800	1,597,000	740.74
1986-11-20	820	825	800	801	1,794,000	741.67
1986-11-19	790	829	790	829	2,421,000	767.59
1986-11-18	800	805	776	800	1,876,000	740.74
1986-11-17	828	829	785	790	1,604,000	731.48
1986-11-14	840	848	815	818	2,610,000	757.41
1986-11-13	850	875	845	850	8,723,999	787.04
1986-11-12	860	880	840	850	13,056,999	787.04
1986-11-11	860	880	840	850	23,206,998	787.04
1986-11-10	800	849	795	849	12,254,999	786.11
1986-11-07	820	840	800	800	13,861,999	740.74
1986-11-06	730	800	730	800	11,881,999	740.74
1986-11-05	685	709	685	700	688,000	648.15
1986-11-04	680	699	680	685	312,000	634.26
1986-11-01	680	685	660	685	332,000	634.26
1986-10-31	705	705	686	690	418,000	638.89
1986-10-30	695	710	690	704	767,000	651.85
1986-10-29	661	690	661	690	872,000	638.89
1986-10-28	655	668	655	668	308,000	618.52
1986-10-27	666	666	645	659	261,000	610.19
1986-10-25	670	670	660	660	531,000	611.11
1986-10-24	664	686	660	670	1,225,000	620.37
1986-10-23	630	660	630	645	369,000	597.22
1986-10-22	645	648	628	631	455,000	584.26
1986-10-21	648	650	640	640	188,000	592.59
1986-10-20	659	660	650	650	89,000	601.85
1986-10-17	677	677	656	656	159,000	607.41
1986-10-16	679	679	654	656	162,000	607.41
1986-10-15	700	700	650	650	216,000	601.85
1986-10-14	701	705	695	705	806,000	652.78
1986-10-13	701	704	698	700	171,000	648.15
1986-10-09	700	705	685	700	378,000	648.15
1986-10-08	702	713	700	701	211,000	649.07
1986-10-07	690	714	690	712	570,000	659.26
1986-10-06	681	700	680	680	368,000	629.63
1986-10-04	640	650	640	650	148,000	601.85
1986-10-03	626	640	626	640	405,000	592.59
1986-10-02	670	679	636	636	494,000	588.89
1986-10-01	703	709	690	690	429,000	638.89
1986-09-30	715	723	702	713	295,000	660.19
1986-09-29	745	745	725	725	254,000	671.30
1986-09-27	740	750	721	745	269,000	689.82
1986-09-26	721	742	721	725	523,000	671.30
1986-09-25	735	750	725	750	557,000	694.44
1986-09-24	710	739	710	735	303,000	680.56
1986-09-22	707	715	705	710	124,000	657.41
1986-09-19	711	715	703	705	137,000	652.78
1986-09-18	701	720	701	701	335,000	649.07
1986-09-17	707	717	707	707	193,000	654.63
1986-09-16	740	740	702	702	289,000	650
1986-09-12	716	749	715	740	530,000	685.19
1986-09-11	745	750	730	734	974,000	679.63
1986-09-10	739	740	730	735	541,000	680.56
1986-09-09	739	739	723	723	471,000	669.44
1986-09-08	720	739	718	739	588,000	684.26
1986-09-06	721	729	716	722	355,000	668.52
1986-09-05	730	732	720	725	390,000	671.30
1986-09-04	740	740	723	725	278,000	671.30
1986-09-03	726	749	726	730	442,000	675.93
1986-09-02	720	739	716	739	425,000	684.26
1986-09-01	721	731	719	720	369,000	666.67
1986-08-30	740	740	714	719	727,000	665.74
1986-08-29	730	740	730	730	349,000	675.93
1986-08-28	740	740	725	740	113,000	685.19
1986-08-27	725	730	722	730	445,000	675.93
1986-08-26	735	750	720	725	897,000	671.30
1986-08-25	749	755	740	742	476,000	687.04
1986-08-23	741	745	739	743	366,000	687.96
1986-08-22	760	770	735	736	563,000	681.48
1986-08-21	759	765	750	755	526,000	699.07
1986-08-20	765	780	760	769	706,000	712.04
1986-08-19	800	800	775	785	765,000	726.85
1986-08-18	798	804	788	790	2,274,000	731.48
1986-08-15	790	819	770	788	5,387,000	729.63
1986-08-14	789	789	773	780	1,771,000	722.22
1986-08-13	769	788	759	759	1,741,000	702.78
1986-08-12	745	765	745	749	613,000	693.52
1986-08-11	740	740	730	737	162,000	682.41
1986-08-08	722	740	722	730	293,000	675.93
1986-08-07	731	738	720	720	291,000	666.67
1986-08-06	735	749	731	738	219,000	683.33
1986-08-05	733	740	733	733	304,000	678.70
1986-08-04	735	738	728	735	292,000	680.56
1986-08-02	733	739	725	733	125,000	678.70
1986-08-01	729	740	725	735	550,000	680.56
1986-07-31	737	747	720	731	385,000	676.85
1986-07-30	737	747	737	737	543,000	682.41
1986-07-29	750	760	735	735	947,000	680.56
1986-07-28	750	760	745	745	223,000	689.82
1986-07-26	755	765	749	750	256,000	694.44
1986-07-25	755	760	751	755	302,000	699.07
1986-07-24	785	785	760	765	467,000	708.33
1986-07-23	750	785	750	782	2,064,000	724.07
1986-07-22	730	755	730	738	345,000	683.33
1986-07-21	746	746	720	725	412,000	671.30
1986-07-19	748	759	745	747	242,000	691.67
1986-07-18	765	765	750	750	459,000	694.44
1986-07-17	769	771	755	755	215,000	699.07
1986-07-16	760	763	742	763	568,000	706.48
1986-07-15	770	770	760	761	401,000	704.63
1986-07-14	765	771	761	765	515,000	708.33
1986-07-11	755	775	755	770	563,000	712.96
1986-07-10	765	765	751	753	604,000	697.22
1986-07-09	787	792	755	765	1,141,000	708.33
1986-07-08	790	800	785	794	1,246,000	735.19
1986-07-07	814	825	801	805	1,660,000	745.37
1986-07-05	800	814	798	813	1,293,000	752.78
1986-07-04	805	808	791	794	2,496,000	735.19
1986-07-03	813	825	797	800	6,730,999	740.74
1986-07-02	783	785	775	783	906,000	725
1986-07-01	796	796	772	778	2,802,000	720.37
1986-06-30	767	798	765	793	4,627,000	734.26
1986-06-28	771	771	760	762	412,000	705.56
1986-06-27	780	780	761	761	3,309,000	704.63
1986-06-26	765	770	750	770	1,083,000	712.96
1986-06-25	769	780	762	762	2,673,000	705.56
1986-06-24	775	782	757	760	4,976,000	703.70
1986-06-23	738	770	733	765	1,674,000	708.33
1986-06-21	730	739	729	739	317,000	684.26
1986-06-20	735	738	727	730	621,000	675.93
1986-06-19	730	740	729	730	700,000	675.93
1986-06-18	721	740	721	739	695,000	684.26
1986-06-17	729	735	725	725	581,000	671.30
1986-06-16	723	729	721	724	353,000	670.37
1986-06-13	727	730	721	725	515,000	671.30
1986-06-12	730	738	717	725	783,000	671.30
1986-06-11	739	745	722	728	919,000	674.07
1986-06-10	720	740	720	731	974,000	676.85
1986-06-09	749	750	738	740	428,000	685.19
1986-06-07	740	760	740	749	1,009,000	693.52
1986-06-06	748	748	730	738	921,000	683.33
1986-06-05	773	773	746	748	3,025,000	692.59
1986-06-04	745	765	736	765	10,912,999	708.33
1986-06-03	721	725	710	725	2,937,000	671.30
1986-06-02	710	721	701	717	2,662,000	663.89
1986-05-31	695	703	694	700	482,000	648.15
1986-05-30	713	723	690	694	3,196,000	642.59
1986-05-29	720	727	700	703	7,142,999	650.93
1986-05-28	697	710	675	710	5,146,000	657.41
1986-05-27	661	688	660	688	1,661,000	637.04
1986-05-26	672	673	664	668	766,000	618.52
1986-05-24	660	674	660	674	722,000	624.07
1986-05-23	659	660	648	650	821,000	601.85
1986-05-22	658	658	645	652	399,000	603.70
1986-05-21	666	667	655	658	796,000	609.26
1986-05-20	645	659	640	656	1,011,000	607.41
1986-05-19	655	655	640	649	246,000	600.93
1986-05-17	626	635	625	635	433,000	587.96
1986-05-16	640	640	628	631	598,000	584.26
1986-05-15	627	640	627	635	262,000	587.96
1986-05-14	630	635	630	630	779,000	583.33
1986-05-13	646	646	629	635	786,000	587.96
1986-05-12	655	660	648	650	726,000	601.85
1986-05-09	657	667	655	667	658,000	617.59
1986-05-08	658	660	656	658	472,000	609.26
1986-05-07	670	670	656	660	746,000	611.11
1986-05-06	667	675	658	670	1,149,000	620.37
1986-05-02	672	672	658	658	1,061,000	609.26
1986-05-01	655	673	650	673	2,942,000	623.15
1986-04-30	671	676	651	652	2,381,000	603.70
1986-04-28	675	680	665	666	1,305,000	616.67
1986-04-26	680	680	666	674	2,751,000	624.07
1986-04-25	684	701	673	673	13,341,999	623.15
1986-04-24	650	673	648	670	12,004,999	620.37
1986-04-23	635	649	628	644	4,401,000	596.30
1986-04-22	623	639	621	629	1,499,000	582.41
1986-04-21	621	635	621	625	929,000	578.70
1986-04-19	628	633	621	628	601,000	581.48
1986-04-18	625	646	620	629	5,800,000	582.41
1986-04-17	610	620	600	619	1,522,000	573.15
1986-04-16	610	619	600	607	806,000	562.04
1986-04-15	620	627	600	619	891,000	573.15
1986-04-14	625	634	620	625	2,591,000	578.70
1986-04-11	595	625	590	624	3,117,000	577.78
1986-04-10	605	605	589	590	555,000	546.30
1986-04-09	590	604	590	595	949,000	550.93
1986-04-08	600	600	590	596	408,000	551.85
1986-04-07	595	617	591	595	1,558,000	550.93
1986-04-05	580	588	571	588	473,000	544.44
1986-04-04	580	588	577	580	579,000	537.04
1986-04-03	580	584	575	581	446,000	537.96
1986-04-02	577	585	577	582	292,000	538.89
1986-04-01	585	600	577	577	757,000	534.26
1986-03-31	612	612	594	594	639,000	550
1986-03-29	605	619	589	602	999,000	557.41
1986-03-28	580	600	579	599	921,000	554.63
1986-03-27	600	604	575	584	1,954,000	540.74
1986-03-26	600	610	595	595	1,217,000	550.93
1986-03-25	628	628	600	605	1,787,000	560.19
1986-03-24	604	625	602	618	3,317,000	572.22
1986-03-22	605	610	583	584	891,000	540.74
1986-03-20	606	628	598	610	2,746,000	564.82
1986-03-19	596	614	585	598	2,853,000	553.70
1986-03-18	630	630	604	610	2,362,000	564.82
1986-03-17	642	648	616	627	9,481,999	580.56
1986-03-15	606	633	606	632	9,515,999	585.19
1986-03-14	609	622	590	605	22,258,998	560.19
1986-03-13	540	562	536	560	2,460,000	518.52
1986-03-12	555	560	537	539	983,000	499.07
1986-03-11	550	565	546	547	3,229,000	506.48
1986-03-10	544	550	540	545	989,000	504.63
1986-03-07	550	550	540	544	904,000	503.70
1986-03-06	545	552	536	542	1,357,000	501.85
1986-03-05	547	562	535	535	5,636,000	495.37
1986-03-04	520	543	520	542	1,487,000	501.85
1986-03-03	528	529	515	520	542,000	481.48
1986-03-01	516	530	515	530	756,000	490.74
1986-02-28	516	520	510	513	830,000	475
1986-02-27	532	535	516	516	1,194,000	477.78
1986-02-26	537	545	527	535	1,915,000	495.37
1986-02-25	540	548	527	527	1,233,000	487.96
1986-02-24	570	581	545	550	5,731,000	509.26
1986-02-22	548	566	545	566	3,613,000	524.07
1986-02-21	533	545	530	538	1,870,000	498.15
1986-02-20	530	547	523	530	2,638,000	490.74
1986-02-19	530	539	520	530	2,278,000	490.74
1986-02-18	550	558	529	532	4,490,000	492.59
1986-02-17	544	583	537	550	12,632,999	509.26
1986-02-15	562	562	530	536	12,648,999	496.30
1986-02-14	477	552	474	552	14,242,999	511.11
1986-02-13	465	475	465	472	529,000	437.04
1986-02-12	470	472	460	469	350,000	434.26
1986-02-10	475	476	467	470	835,000	435.19
1986-02-07	470	475	466	475	624,000	439.82
1986-02-06	470	478	468	470	977,000	435.19
1986-02-05	470	470	464	468	519,000	433.33
1986-02-04	469	480	469	470	552,000	435.19
1986-02-03	472	473	465	466	416,000	431.48
1986-02-01	470	474	467	472	307,000	437.04
1986-01-31	487	488	467	474	1,498,000	438.89
1986-01-30	470	491	465	482	4,559,000	446.30
1986-01-29	450	475	445	470	1,284,000	435.19
1986-01-28	450	460	444	450	466,000	416.67
1986-01-27	459	460	450	450	159,000	416.67
1986-01-25	450	452	443	449	455,000	415.74
1986-01-24	443	448	440	448	388,000	414.82
1986-01-23	450	450	445	445	93,000	412.04
1986-01-22	452	455	448	453	83,000	419.44
1986-01-21	442	454	440	452	137,000	418.52
1986-01-20	453	454	440	442	159,000	409.26
1986-01-18	450	455	450	450	84,000	416.67
1986-01-17	464	464	455	455	237,000	421.30
1986-01-16	466	466	458	460	173,000	425.93
1986-01-14	463	470	456	457	249,000	423.15
1986-01-13	457	475	457	473	902,000	437.96
1986-01-10	465	465	455	455	633,000	421.30
1986-01-09	460	480	459	469	2,168,000	434.26
1986-01-08	460	465	455	465	702,000	430.56
1986-01-07	460	467	458	463	1,014,000	428.70
1986-01-06	437	472	437	455	789,000	421.30
1986-01-04	430	438	430	434	206,000	401.85

分割・併合履歴： [2024-06-27]1株→5株 [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

6361 荏原 の時系列データ [1986年度]

6361 荏原の時系列データ [1986年度]