1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 1994年

6361 荏原 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,6801,6901,6701,680142,0008,400
1994-12-291,6701,6901,6701,690252,0008,450
1994-12-281,6801,6901,6701,680293,0008,400
1994-12-271,6801,6901,6701,680174,0008,400
1994-12-261,6901,6901,6701,690290,0008,450
1994-12-221,6801,6901,6701,690560,0008,450
1994-12-211,6801,6801,6601,670287,0008,350
1994-12-201,6601,6801,6601,680247,0008,400
1994-12-191,6601,6801,6601,670443,0008,350
1994-12-161,6501,6601,6401,660165,0008,300
1994-12-151,6401,6601,6401,650296,0008,250
1994-12-141,6401,6401,6301,640130,0008,200
1994-12-131,6401,6401,6301,640436,0008,200
1994-12-121,6501,6601,6401,650308,0008,250
1994-12-091,6801,6801,6301,6501,453,0008,250
1994-12-081,6701,6701,6601,670412,0008,350
1994-12-071,6701,6801,6601,670700,0008,350
1994-12-061,6801,6901,6701,680223,0008,400
1994-12-051,6901,7001,6801,690273,0008,450
1994-12-021,6901,7001,6801,680145,0008,400
1994-12-011,7001,7101,6901,700362,0008,500
1994-11-301,7001,7201,6901,720757,0008,600
1994-11-291,6901,6901,6701,680375,0008,400
1994-11-281,6801,6901,6801,680189,0008,400
1994-11-251,6901,7001,6801,680400,0008,400
1994-11-241,6701,6901,6701,680653,0008,400
1994-11-221,6801,6901,6701,680640,0008,400
1994-11-211,6901,6901,6801,680349,0008,400
1994-11-181,7101,7101,6801,680365,0008,400
1994-11-171,7001,7001,6901,700455,0008,500
1994-11-161,7201,7201,7001,700206,0008,500
1994-11-151,7101,7201,7001,720354,0008,600
1994-11-141,6901,7001,6901,700323,0008,500
1994-11-111,7101,7101,6701,690914,0008,450
1994-11-101,7201,7201,7001,700472,0008,500
1994-11-091,7101,7201,7001,720311,0008,600
1994-11-081,7101,7201,7001,710237,0008,550
1994-11-071,7101,7101,7001,710252,0008,550
1994-11-041,7301,7301,7201,730230,0008,650
1994-11-021,7501,7501,7301,730306,0008,650
1994-11-011,7501,7601,7501,75071,0008,750
1994-10-311,7501,7601,7401,760463,0008,800
1994-10-281,7501,7501,7401,740190,0008,700
1994-10-271,7301,7501,7301,750310,0008,750
1994-10-261,7401,7501,7301,740226,0008,700
1994-10-251,7401,7501,7301,740222,0008,700
1994-10-241,7501,7601,7301,740281,0008,700
1994-10-211,7501,7501,7401,750228,0008,750
1994-10-201,7501,7601,7501,750242,0008,750
1994-10-191,7501,7501,7401,750292,0008,750
1994-10-181,7501,7601,7401,740421,0008,700
1994-10-171,7601,7701,7501,750380,0008,750
1994-10-141,7701,7701,7501,760931,0008,800
1994-10-131,7601,7701,7501,770604,0008,850
1994-10-121,7401,7601,7401,7601,148,0008,800
1994-10-111,7601,7601,7501,750249,0008,750
1994-10-071,7501,7701,7501,750768,0008,750
1994-10-061,7201,7501,7201,750652,0008,750
1994-10-051,7001,7201,6901,720430,0008,600
1994-10-041,7101,7101,7001,700244,0008,500
1994-10-031,7101,7201,7101,720215,0008,600
1994-09-301,7101,7101,7001,710301,0008,550
1994-09-291,7101,7201,7001,710622,0008,550
1994-09-281,6901,7101,6901,700569,0008,500
1994-09-271,7301,7301,6901,690552,0008,450
1994-09-261,7301,7501,7301,730453,0008,650
1994-09-221,7301,7301,7101,730480,0008,650
1994-09-211,7001,7201,6901,710563,0008,550
1994-09-201,6801,7001,6801,700460,0008,500
1994-09-191,6901,6901,6701,670580,0008,350
1994-09-161,7001,7001,6801,690324,0008,450
1994-09-141,7101,7101,6901,700425,0008,500
1994-09-131,7101,7201,7001,710480,0008,550
1994-09-121,7001,7101,7001,700385,0008,500
1994-09-091,7101,7101,6901,6901,275,0008,450
1994-09-081,7001,7101,6901,700647,0008,500
1994-09-071,7301,7301,6901,700893,0008,500
1994-09-061,7301,7401,7301,730220,0008,650
1994-09-051,7501,7501,7301,730568,0008,650
1994-09-021,7401,7501,7401,750231,0008,750
1994-09-011,7501,7501,7401,750404,0008,750
1994-08-311,7501,7501,7301,750470,0008,750
1994-08-301,7401,7501,7301,740270,0008,700
1994-08-291,7401,7601,7401,750351,0008,750
1994-08-261,7201,7501,7101,720679,0008,600
1994-08-251,7101,7201,7001,710446,0008,550
1994-08-241,7001,7301,7001,710434,0008,550
1994-08-231,7101,7201,7001,700461,0008,500
1994-08-221,7301,7301,7201,720238,0008,600
1994-08-191,7301,7401,7201,720824,0008,600
1994-08-181,7501,7601,7301,740585,0008,700
1994-08-171,7601,7801,7601,760584,0008,800
1994-08-161,7401,7601,7401,740377,0008,700
1994-08-151,7301,7501,7301,740154,0008,700
1994-08-121,7401,7501,7301,740472,0008,700
1994-08-111,7501,7501,7401,750337,0008,750
1994-08-101,7601,7601,7401,760307,0008,800
1994-08-091,7601,7701,7501,7601,730,0008,800
1994-08-081,7501,7501,7401,750136,0008,750
1994-08-051,7501,7501,7301,750244,0008,750
1994-08-041,7501,7601,7401,750334,0008,750
1994-08-031,7701,7801,7601,760447,0008,800
1994-08-021,7701,7801,7601,780456,0008,900
1994-08-011,7701,7801,7601,770334,0008,850
1994-07-291,7501,7801,7501,760717,0008,800
1994-07-281,7401,7401,7201,740710,0008,700
1994-07-271,7401,7501,7101,720646,0008,600
1994-07-261,7101,7401,7101,740475,0008,700
1994-07-251,7301,7401,7101,730359,0008,650
1994-07-221,7701,7701,7401,760558,0008,800
1994-07-211,8001,8001,7701,770480,0008,850
1994-07-201,8001,8101,7701,7901,644,0008,950
1994-07-191,7801,8001,7801,8001,573,0009,000
1994-07-181,7701,7801,7601,770391,0008,850
1994-07-151,7801,7801,7601,780934,0008,900
1994-07-141,7601,7701,7501,770552,0008,850
1994-07-131,7501,7601,7401,760699,0008,800
1994-07-121,7401,7401,7201,740863,0008,700
1994-07-111,7401,7601,7301,750510,0008,750
1994-07-081,7501,7601,7401,7401,064,0008,700
1994-07-071,7601,7601,7401,740627,0008,700
1994-07-061,7601,7901,7501,7502,000,0008,750
1994-07-051,7401,7601,7301,740986,0008,700
1994-07-041,7401,7501,7301,740690,0008,700
1994-07-011,7201,7501,7101,7201,736,0008,600
1994-06-301,6701,7301,6601,7201,330,0008,600
1994-06-291,7001,7101,6701,6801,217,0008,400
1994-06-281,6901,7101,6801,700851,0008,500
1994-06-271,6901,7001,6501,6601,503,0008,300
1994-06-241,7001,7301,6901,700976,0008,500
1994-06-231,6801,7101,6601,7001,214,0008,500
1994-06-221,6201,6501,6101,6501,557,0008,250
1994-06-211,6801,6801,6301,6401,868,0008,200
1994-06-201,7401,7401,7001,7001,759,0008,500
1994-06-171,7101,7601,7001,7502,744,0008,750
1994-06-161,6801,7201,6801,7001,426,0008,500
1994-06-151,6801,6901,6701,6801,007,0008,400
1994-06-141,6901,6901,6701,670784,0008,350
1994-06-131,6701,6901,6701,690638,0008,450
1994-06-101,6801,7001,6501,6702,782,0008,350
1994-06-091,6601,6701,6401,6601,097,0008,300
1994-06-081,6301,6701,6301,6502,130,0008,250
1994-06-071,6301,6401,6201,630736,0008,150
1994-06-061,6301,6401,6201,630997,0008,150
1994-06-031,6101,6301,6101,620517,0008,100
1994-06-021,6001,6401,6001,6101,713,0008,050
1994-06-011,5901,6001,5801,590515,0007,950
1994-05-311,6001,6001,5801,580407,0007,900
1994-05-301,6001,6001,5801,590523,0007,950
1994-05-271,5901,5901,5701,580563,0007,900
1994-05-261,5701,5801,5701,570294,0007,850
1994-05-251,5801,5801,5701,580429,0007,900
1994-05-241,5701,5901,5601,560791,0007,800
1994-05-231,5401,6001,5401,600668,0008,000
1994-05-201,5201,5401,5201,530336,0007,650
1994-05-191,5101,5201,5001,510219,0007,550
1994-05-181,5301,5301,5001,520375,0007,600
1994-05-171,5201,5401,5101,520307,0007,600
1994-05-161,5601,5601,5301,540402,0007,700
1994-05-131,5601,5601,5401,540295,0007,700
1994-05-121,5401,5601,5401,560168,0007,800
1994-05-111,5601,5701,5501,560373,0007,800
1994-05-101,5101,5501,5101,540408,0007,700
1994-05-091,5101,5301,5101,530251,0007,650
1994-05-061,5101,5301,5101,530138,0007,650
1994-05-021,5101,5201,5001,510126,0007,550
1994-04-281,5201,5401,5101,520215,0007,600
1994-04-271,5201,5301,5101,510245,0007,550
1994-04-261,5101,5201,5001,520275,0007,600
1994-04-251,5201,5301,5001,510291,0007,550
1994-04-221,5301,5401,5201,530359,0007,650
1994-04-211,5401,5401,5201,520223,0007,600
1994-04-201,5501,5601,5301,530339,0007,650
1994-04-191,5401,5501,5301,550464,0007,750
1994-04-181,5501,5601,5401,540293,0007,700
1994-04-151,5501,5601,5401,540283,0007,700
1994-04-141,5601,5701,5401,540587,0007,700
1994-04-131,5501,5801,5301,580321,0007,900
1994-04-121,5701,5701,5401,550512,0007,750
1994-04-111,5601,5801,5601,570212,0007,850
1994-04-081,5701,5901,5101,560845,0007,800
1994-04-071,5701,5901,5601,590257,0007,950
1994-04-061,6001,6001,5701,570482,0007,850
1994-04-051,5401,5801,5301,580639,0007,900
1994-04-041,5201,5401,4901,540249,0007,700
1994-04-011,5201,5301,5201,520373,0007,600
1994-03-311,5401,5501,4901,490590,0007,450
1994-03-301,5301,5501,5301,550350,0007,750
1994-03-291,5801,5901,5601,570341,0007,850
1994-03-281,5601,6001,5501,580351,0007,900
1994-03-251,5501,5701,5401,560604,0007,800
1994-03-241,5801,5901,5701,580239,0007,900
1994-03-231,5901,5901,5501,570438,0007,850
1994-03-221,6001,6001,5801,580381,0007,900
1994-03-181,6101,6201,6001,600357,0008,000
1994-03-171,6301,6301,6001,600466,0008,000
1994-03-161,6201,6401,6201,630560,0008,150
1994-03-151,6501,6601,6301,6401,000,0008,200
1994-03-141,6201,6501,6101,640925,0008,200
1994-03-111,6201,6201,6001,6201,587,0008,100
1994-03-101,6001,6101,5901,600580,0008,000
1994-03-091,5901,6001,5801,590259,0007,950
1994-03-081,6101,6201,5901,600633,0008,000
1994-03-071,6201,6401,6001,6201,155,0008,100
1994-03-041,5701,6201,5701,6202,594,0008,100
1994-03-031,5701,5801,5501,5702,154,0007,850
1994-03-021,5601,5801,5501,550526,0007,750
1994-03-011,5601,6001,5601,5601,792,0007,800
1994-02-281,5501,5601,5401,550937,0007,750
1994-02-251,5301,5501,5301,5401,098,0007,700
1994-02-241,5401,5501,5301,5501,303,0007,750
1994-02-231,5401,5401,5301,530671,0007,650
1994-02-221,5301,5601,5201,5401,675,0007,700
1994-02-211,5101,5401,5001,530814,0007,650
1994-02-181,5101,5301,5001,500663,0007,500
1994-02-171,5201,5301,5001,500949,0007,500
1994-02-161,5401,5501,5101,5101,210,0007,550
1994-02-151,4701,5201,4701,5201,329,0007,600
1994-02-141,5401,5601,5301,5301,474,0007,650
1994-02-101,5001,5601,4901,5602,067,0007,800
1994-02-091,5201,5301,4901,490941,0007,450
1994-02-081,4801,5401,4801,5301,741,0007,650
1994-02-071,4601,4801,4501,460362,0007,300
1994-02-041,4601,4801,4401,480436,0007,400
1994-02-031,4801,4901,4201,4501,243,0007,250
1994-02-021,4701,4901,4601,4801,709,0007,400
1994-02-011,4801,4901,4501,4701,674,0007,350
1994-01-311,4701,4801,4501,4801,075,0007,400
1994-01-281,4201,4301,4001,410348,0007,050
1994-01-271,4401,4501,4201,4201,196,0007,100
1994-01-261,4201,4401,4001,4401,115,0007,200
1994-01-251,3801,4201,3801,420829,0007,100
1994-01-241,3901,3901,3401,380830,0006,900
1994-01-211,4001,4201,4001,420307,0007,100
1994-01-201,4201,4201,4001,4101,105,0007,050
1994-01-191,3801,4101,3801,400747,0007,000
1994-01-181,4101,4201,3801,380749,0006,900
1994-01-171,4201,4501,4101,4102,279,0007,050
1994-01-141,3801,4301,3701,4202,425,0007,100
1994-01-131,3701,3801,3601,370657,0006,850
1994-01-121,3601,3801,3501,380940,0006,900
1994-01-111,3701,3701,3401,340830,0006,700
1994-01-101,3401,3701,3301,350752,0006,750
1994-01-071,2801,3301,2801,320719,0006,600
1994-01-061,2901,3101,2801,280470,0006,400
1994-01-051,2701,2901,2601,280293,0006,400
1994-01-041,2501,2801,2501,270142,0006,350

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