6361 荏原 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 376 | 380 | 365 | 367 | 531,000 | 1,835 |
| 2002-12-27 | 380 | 382 | 375 | 381 | 569,000 | 1,905 |
| 2002-12-26 | 364 | 376 | 364 | 375 | 502,000 | 1,875 |
| 2002-12-25 | 370 | 373 | 362 | 365 | 545,000 | 1,825 |
| 2002-12-24 | 366 | 372 | 362 | 367 | 1,334,000 | 1,835 |
| 2002-12-20 | 361 | 371 | 359 | 371 | 1,320,000 | 1,855 |
| 2002-12-19 | 363 | 368 | 352 | 367 | 1,523,000 | 1,835 |
| 2002-12-18 | 362 | 368 | 359 | 368 | 1,215,000 | 1,840 |
| 2002-12-17 | 367 | 370 | 358 | 358 | 871,000 | 1,790 |
| 2002-12-16 | 374 | 375 | 363 | 372 | 1,100,000 | 1,860 |
| 2002-12-13 | 381 | 384 | 372 | 379 | 3,162,000 | 1,895 |
| 2002-12-12 | 382 | 386 | 377 | 380 | 524,000 | 1,900 |
| 2002-12-11 | 391 | 394 | 381 | 382 | 850,000 | 1,910 |
| 2002-12-10 | 390 | 398 | 388 | 388 | 811,000 | 1,940 |
| 2002-12-09 | 393 | 403 | 393 | 398 | 408,000 | 1,990 |
| 2002-12-06 | 412 | 412 | 395 | 403 | 883,000 | 2,015 |
| 2002-12-05 | 412 | 413 | 405 | 407 | 812,000 | 2,035 |
| 2002-12-04 | 412 | 415 | 406 | 413 | 729,000 | 2,065 |
| 2002-12-03 | 424 | 428 | 410 | 412 | 870,000 | 2,060 |
| 2002-12-02 | 426 | 429 | 415 | 424 | 896,000 | 2,120 |
| 2002-11-29 | 422 | 436 | 411 | 428 | 2,516,000 | 2,140 |
| 2002-11-28 | 393 | 415 | 391 | 411 | 2,488,000 | 2,055 |
| 2002-11-27 | 362 | 385 | 362 | 379 | 990,000 | 1,895 |
| 2002-11-26 | 380 | 381 | 364 | 367 | 729,000 | 1,835 |
| 2002-11-25 | 365 | 382 | 357 | 375 | 1,253,000 | 1,875 |
| 2002-11-22 | 361 | 365 | 354 | 356 | 1,015,000 | 1,780 |
| 2002-11-21 | 348 | 354 | 341 | 351 | 1,105,000 | 1,755 |
| 2002-11-20 | 332 | 356 | 331 | 343 | 1,709,000 | 1,715 |
| 2002-11-19 | 325 | 331 | 321 | 327 | 1,345,000 | 1,635 |
| 2002-11-18 | 346 | 346 | 320 | 325 | 1,245,000 | 1,625 |
| 2002-11-15 | 345 | 352 | 342 | 346 | 1,084,000 | 1,730 |
| 2002-11-14 | 360 | 365 | 350 | 350 | 758,000 | 1,750 |
| 2002-11-13 | 373 | 373 | 360 | 365 | 1,272,000 | 1,825 |
| 2002-11-12 | 367 | 383 | 366 | 378 | 1,201,000 | 1,890 |
| 2002-11-11 | 399 | 399 | 371 | 376 | 1,362,000 | 1,880 |
| 2002-11-08 | 410 | 414 | 398 | 401 | 1,611,000 | 2,005 |
| 2002-11-07 | 412 | 425 | 412 | 418 | 1,359,000 | 2,090 |
| 2002-11-06 | 418 | 420 | 408 | 412 | 525,000 | 2,060 |
| 2002-11-05 | 400 | 416 | 396 | 412 | 707,000 | 2,060 |
| 2002-11-01 | 398 | 399 | 392 | 393 | 692,000 | 1,965 |
| 2002-10-31 | 408 | 408 | 390 | 393 | 678,000 | 1,965 |
| 2002-10-30 | 398 | 408 | 397 | 403 | 500,000 | 2,015 |
| 2002-10-29 | 400 | 405 | 398 | 398 | 314,000 | 1,990 |
| 2002-10-28 | 396 | 397 | 387 | 395 | 614,000 | 1,975 |
| 2002-10-25 | 399 | 403 | 394 | 400 | 525,000 | 2,000 |
| 2002-10-24 | 402 | 403 | 393 | 395 | 541,000 | 1,975 |
| 2002-10-23 | 396 | 409 | 393 | 400 | 1,349,000 | 2,000 |
| 2002-10-22 | 421 | 422 | 394 | 396 | 1,705,000 | 1,980 |
| 2002-10-21 | 432 | 435 | 422 | 425 | 695,000 | 2,125 |
| 2002-10-18 | 434 | 439 | 431 | 434 | 859,000 | 2,170 |
| 2002-10-17 | 416 | 427 | 416 | 425 | 703,000 | 2,125 |
| 2002-10-16 | 431 | 431 | 411 | 419 | 1,504,000 | 2,095 |
| 2002-10-15 | 420 | 425 | 413 | 421 | 1,189,000 | 2,105 |
| 2002-10-11 | 405 | 425 | 405 | 413 | 1,432,000 | 2,065 |
| 2002-10-10 | 400 | 408 | 391 | 403 | 1,597,000 | 2,015 |
| 2002-10-09 | 434 | 434 | 407 | 410 | 1,146,000 | 2,050 |
| 2002-10-08 | 433 | 440 | 431 | 433 | 791,000 | 2,165 |
| 2002-10-07 | 449 | 449 | 428 | 434 | 1,621,000 | 2,170 |
| 2002-10-04 | 465 | 466 | 455 | 459 | 1,110,000 | 2,295 |
| 2002-10-03 | 479 | 479 | 457 | 470 | 1,155,000 | 2,350 |
| 2002-10-02 | 483 | 487 | 472 | 474 | 498,000 | 2,370 |
| 2002-10-01 | 487 | 493 | 474 | 478 | 589,000 | 2,390 |
| 2002-09-30 | 489 | 498 | 488 | 497 | 616,000 | 2,485 |
| 2002-09-27 | 481 | 497 | 480 | 492 | 945,000 | 2,460 |
| 2002-09-26 | 478 | 482 | 469 | 478 | 715,000 | 2,390 |
| 2002-09-25 | 477 | 484 | 461 | 468 | 634,000 | 2,340 |
| 2002-09-24 | 475 | 478 | 471 | 476 | 822,000 | 2,380 |
| 2002-09-20 | 488 | 493 | 474 | 478 | 1,736,000 | 2,390 |
| 2002-09-19 | 506 | 509 | 499 | 503 | 1,206,000 | 2,515 |
| 2002-09-18 | 487 | 495 | 478 | 489 | 825,000 | 2,445 |
| 2002-09-17 | 481 | 494 | 476 | 494 | 880,000 | 2,470 |
| 2002-09-13 | 480 | 482 | 470 | 476 | 3,314,000 | 2,380 |
| 2002-09-12 | 475 | 489 | 471 | 486 | 808,000 | 2,430 |
| 2002-09-11 | 487 | 490 | 477 | 480 | 750,000 | 2,400 |
| 2002-09-10 | 499 | 502 | 485 | 489 | 790,000 | 2,445 |
| 2002-09-09 | 490 | 496 | 486 | 494 | 800,000 | 2,470 |
| 2002-09-06 | 480 | 486 | 473 | 481 | 749,000 | 2,405 |
| 2002-09-05 | 484 | 494 | 475 | 489 | 1,342,000 | 2,445 |
| 2002-09-04 | 480 | 482 | 470 | 474 | 1,296,000 | 2,370 |
| 2002-09-03 | 501 | 502 | 486 | 488 | 1,381,000 | 2,440 |
| 2002-09-02 | 511 | 511 | 502 | 503 | 704,000 | 2,515 |
| 2002-08-30 | 510 | 513 | 505 | 512 | 704,000 | 2,560 |
| 2002-08-29 | 509 | 514 | 506 | 508 | 1,192,000 | 2,540 |
| 2002-08-28 | 524 | 526 | 512 | 512 | 843,000 | 2,560 |
| 2002-08-27 | 526 | 535 | 516 | 521 | 1,062,000 | 2,605 |
| 2002-08-26 | 510 | 535 | 510 | 525 | 1,817,000 | 2,625 |
| 2002-08-23 | 528 | 532 | 517 | 520 | 1,214,000 | 2,600 |
| 2002-08-22 | 514 | 523 | 508 | 518 | 813,000 | 2,590 |
| 2002-08-21 | 505 | 519 | 502 | 513 | 895,000 | 2,565 |
| 2002-08-20 | 531 | 533 | 513 | 515 | 870,000 | 2,575 |
| 2002-08-19 | 541 | 541 | 518 | 523 | 981,000 | 2,615 |
| 2002-08-16 | 542 | 549 | 536 | 540 | 792,000 | 2,700 |
| 2002-08-15 | 549 | 552 | 540 | 544 | 825,000 | 2,720 |
| 2002-08-14 | 544 | 548 | 535 | 539 | 1,257,000 | 2,695 |
| 2002-08-13 | 539 | 545 | 537 | 544 | 727,000 | 2,720 |
| 2002-08-12 | 556 | 560 | 535 | 537 | 1,456,000 | 2,685 |
| 2002-08-09 | 547 | 551 | 536 | 546 | 1,617,000 | 2,730 |
| 2002-08-08 | 537 | 541 | 526 | 527 | 1,349,000 | 2,635 |
| 2002-08-07 | 525 | 530 | 517 | 525 | 991,000 | 2,625 |
| 2002-08-06 | 505 | 515 | 500 | 509 | 1,662,000 | 2,545 |
| 2002-08-05 | 500 | 512 | 500 | 509 | 1,169,000 | 2,545 |
| 2002-08-02 | 520 | 520 | 501 | 507 | 1,557,000 | 2,535 |
| 2002-08-01 | 540 | 540 | 521 | 522 | 923,000 | 2,610 |
| 2002-07-31 | 547 | 547 | 536 | 538 | 845,000 | 2,690 |
| 2002-07-30 | 550 | 550 | 541 | 545 | 774,000 | 2,725 |
| 2002-07-29 | 539 | 545 | 531 | 538 | 1,019,000 | 2,690 |
| 2002-07-26 | 548 | 548 | 525 | 530 | 1,913,000 | 2,650 |
| 2002-07-25 | 563 | 568 | 550 | 550 | 1,322,000 | 2,750 |
| 2002-07-24 | 568 | 568 | 550 | 552 | 1,846,000 | 2,760 |
| 2002-07-23 | 583 | 583 | 570 | 571 | 1,065,000 | 2,855 |
| 2002-07-22 | 570 | 592 | 560 | 582 | 1,162,000 | 2,910 |
| 2002-07-19 | 600 | 601 | 585 | 586 | 1,293,000 | 2,930 |
| 2002-07-18 | 609 | 615 | 605 | 606 | 711,000 | 3,030 |
| 2002-07-17 | 602 | 605 | 589 | 603 | 1,689,000 | 3,015 |
| 2002-07-16 | 620 | 628 | 610 | 612 | 1,029,000 | 3,060 |
| 2002-07-15 | 634 | 636 | 622 | 623 | 546,000 | 3,115 |
| 2002-07-12 | 642 | 644 | 634 | 643 | 865,000 | 3,215 |
| 2002-07-11 | 648 | 648 | 626 | 630 | 873,000 | 3,150 |
| 2002-07-10 | 667 | 671 | 651 | 652 | 707,000 | 3,260 |
| 2002-07-09 | 660 | 661 | 647 | 658 | 996,000 | 3,290 |
| 2002-07-08 | 678 | 679 | 661 | 661 | 1,159,000 | 3,305 |
| 2002-07-05 | 660 | 665 | 658 | 660 | 822,000 | 3,300 |
| 2002-07-04 | 664 | 668 | 644 | 647 | 885,000 | 3,235 |
| 2002-07-03 | 640 | 659 | 635 | 657 | 1,316,000 | 3,285 |
| 2002-07-02 | 639 | 643 | 625 | 642 | 1,208,000 | 3,210 |
| 2002-07-01 | 649 | 655 | 636 | 639 | 920,000 | 3,195 |
| 2002-06-28 | 625 | 648 | 622 | 646 | 1,312,000 | 3,230 |
| 2002-06-27 | 626 | 630 | 611 | 615 | 1,918,000 | 3,075 |
| 2002-06-26 | 630 | 634 | 621 | 621 | 2,540,000 | 3,105 |
| 2002-06-25 | 645 | 648 | 635 | 638 | 3,469,000 | 3,190 |
| 2002-06-24 | 652 | 667 | 651 | 664 | 769,000 | 3,320 |
| 2002-06-21 | 670 | 670 | 661 | 665 | 1,394,000 | 3,325 |
| 2002-06-20 | 663 | 678 | 654 | 674 | 1,533,000 | 3,370 |
| 2002-06-19 | 692 | 692 | 662 | 665 | 1,277,000 | 3,325 |
| 2002-06-18 | 694 | 700 | 686 | 692 | 1,018,000 | 3,460 |
| 2002-06-17 | 701 | 709 | 684 | 686 | 1,161,000 | 3,430 |
| 2002-06-14 | 699 | 713 | 690 | 710 | 3,450,000 | 3,550 |
| 2002-06-13 | 708 | 711 | 681 | 700 | 3,749,000 | 3,500 |
| 2002-06-12 | 728 | 732 | 709 | 715 | 2,758,000 | 3,575 |
| 2002-06-11 | 754 | 760 | 735 | 736 | 2,402,000 | 3,680 |
| 2002-06-10 | 766 | 770 | 753 | 755 | 694,000 | 3,775 |
| 2002-06-07 | 790 | 790 | 770 | 771 | 1,070,000 | 3,855 |
| 2002-06-06 | 795 | 803 | 782 | 784 | 864,000 | 3,920 |
| 2002-06-05 | 790 | 797 | 787 | 789 | 512,000 | 3,945 |
| 2002-06-04 | 796 | 803 | 781 | 785 | 915,000 | 3,925 |
| 2002-06-03 | 783 | 801 | 777 | 800 | 1,204,000 | 4,000 |
| 2002-05-31 | 778 | 789 | 775 | 775 | 986,000 | 3,875 |
| 2002-05-30 | 789 | 790 | 778 | 786 | 742,000 | 3,930 |
| 2002-05-29 | 800 | 804 | 789 | 793 | 920,000 | 3,965 |
| 2002-05-28 | 806 | 813 | 799 | 810 | 911,000 | 4,050 |
| 2002-05-27 | 790 | 819 | 790 | 805 | 1,561,000 | 4,025 |
| 2002-05-24 | 817 | 817 | 792 | 798 | 1,591,000 | 3,990 |
| 2002-05-23 | 811 | 814 | 804 | 807 | 1,697,000 | 4,035 |
| 2002-05-22 | 813 | 820 | 810 | 815 | 1,652,000 | 4,075 |
| 2002-05-21 | 820 | 831 | 812 | 818 | 1,287,000 | 4,090 |
| 2002-05-20 | 860 | 860 | 840 | 840 | 1,359,000 | 4,200 |
| 2002-05-17 | 835 | 847 | 831 | 840 | 1,505,000 | 4,200 |
| 2002-05-16 | 830 | 832 | 816 | 826 | 603,000 | 4,130 |
| 2002-05-15 | 812 | 832 | 808 | 825 | 1,253,000 | 4,125 |
| 2002-05-14 | 828 | 828 | 800 | 804 | 975,000 | 4,020 |
| 2002-05-13 | 820 | 826 | 815 | 817 | 746,000 | 4,085 |
| 2002-05-10 | 830 | 837 | 820 | 820 | 1,552,000 | 4,100 |
| 2002-05-09 | 840 | 843 | 828 | 832 | 2,126,000 | 4,160 |
| 2002-05-08 | 811 | 830 | 811 | 828 | 1,161,000 | 4,140 |
| 2002-05-07 | 823 | 836 | 818 | 820 | 2,462,000 | 4,100 |
| 2002-05-02 | 818 | 830 | 816 | 825 | 2,845,000 | 4,125 |
| 2002-05-01 | 785 | 812 | 785 | 805 | 2,573,000 | 4,025 |
| 2002-04-30 | 780 | 780 | 768 | 770 | 1,338,000 | 3,850 |
| 2002-04-26 | 795 | 805 | 777 | 780 | 1,131,000 | 3,900 |
| 2002-04-25 | 800 | 800 | 789 | 789 | 811,000 | 3,945 |
| 2002-04-24 | 795 | 804 | 792 | 800 | 1,147,000 | 4,000 |
| 2002-04-23 | 790 | 810 | 777 | 805 | 2,013,000 | 4,025 |
| 2002-04-22 | 781 | 794 | 781 | 785 | 1,627,000 | 3,925 |
| 2002-04-19 | 760 | 767 | 754 | 767 | 668,000 | 3,835 |
| 2002-04-18 | 760 | 772 | 752 | 760 | 1,385,000 | 3,800 |
| 2002-04-17 | 772 | 772 | 745 | 760 | 2,492,000 | 3,800 |
| 2002-04-16 | 753 | 775 | 748 | 769 | 6,811,000 | 3,845 |
| 2002-04-15 | 698 | 706 | 694 | 706 | 641,000 | 3,530 |
| 2002-04-12 | 703 | 710 | 690 | 693 | 1,609,000 | 3,465 |
| 2002-04-11 | 719 | 719 | 707 | 713 | 1,051,000 | 3,565 |
| 2002-04-10 | 710 | 714 | 693 | 711 | 1,235,000 | 3,555 |
| 2002-04-09 | 726 | 726 | 705 | 707 | 1,024,000 | 3,535 |
| 2002-04-08 | 731 | 736 | 715 | 719 | 744,000 | 3,595 |
| 2002-04-05 | 726 | 733 | 715 | 724 | 647,000 | 3,620 |
| 2002-04-04 | 730 | 740 | 719 | 721 | 1,081,000 | 3,605 |
| 2002-04-03 | 705 | 729 | 703 | 719 | 1,228,000 | 3,595 |
| 2002-04-02 | 720 | 725 | 707 | 714 | 525,000 | 3,570 |
| 2002-04-01 | 719 | 732 | 714 | 720 | 504,000 | 3,600 |
| 2002-03-29 | 732 | 732 | 702 | 709 | 999,000 | 3,545 |
| 2002-03-28 | 748 | 748 | 731 | 734 | 814,000 | 3,670 |
| 2002-03-27 | 745 | 762 | 736 | 752 | 589,000 | 3,760 |
| 2002-03-26 | 734 | 770 | 733 | 735 | 550,000 | 3,675 |
| 2002-03-25 | 758 | 770 | 732 | 733 | 809,000 | 3,665 |
| 2002-03-22 | 760 | 766 | 742 | 752 | 866,000 | 3,760 |
| 2002-03-20 | 788 | 791 | 759 | 762 | 1,061,000 | 3,810 |
| 2002-03-19 | 784 | 797 | 783 | 787 | 843,000 | 3,935 |
| 2002-03-18 | 800 | 800 | 780 | 784 | 528,000 | 3,920 |
| 2002-03-15 | 781 | 797 | 775 | 797 | 639,000 | 3,985 |
| 2002-03-14 | 760 | 779 | 755 | 777 | 1,125,000 | 3,885 |
| 2002-03-13 | 779 | 788 | 771 | 778 | 1,043,000 | 3,890 |
| 2002-03-12 | 805 | 820 | 789 | 789 | 2,508,000 | 3,945 |
| 2002-03-11 | 795 | 806 | 786 | 805 | 1,648,000 | 4,025 |
| 2002-03-08 | 767 | 794 | 750 | 781 | 4,134,000 | 3,905 |
| 2002-03-07 | 754 | 760 | 740 | 757 | 1,970,000 | 3,785 |
| 2002-03-06 | 747 | 756 | 725 | 738 | 2,227,000 | 3,690 |
| 2002-03-05 | 765 | 768 | 748 | 759 | 2,743,000 | 3,795 |
| 2002-03-04 | 724 | 750 | 724 | 745 | 2,752,000 | 3,725 |
| 2002-03-01 | 718 | 728 | 696 | 704 | 3,378,000 | 3,520 |
| 2002-02-28 | 702 | 765 | 700 | 718 | 4,343,000 | 3,590 |
| 2002-02-27 | 673 | 691 | 672 | 686 | 1,869,000 | 3,430 |
| 2002-02-26 | 695 | 695 | 675 | 682 | 1,190,000 | 3,410 |
| 2002-02-25 | 704 | 705 | 687 | 687 | 1,363,000 | 3,435 |
| 2002-02-22 | 681 | 699 | 681 | 694 | 1,130,000 | 3,470 |
| 2002-02-21 | 674 | 680 | 664 | 680 | 1,812,000 | 3,400 |
| 2002-02-20 | 677 | 684 | 658 | 666 | 2,597,000 | 3,330 |
| 2002-02-19 | 680 | 690 | 675 | 683 | 1,655,000 | 3,415 |
| 2002-02-18 | 657 | 688 | 652 | 683 | 3,776,000 | 3,415 |
| 2002-02-15 | 671 | 674 | 647 | 656 | 3,503,000 | 3,280 |
| 2002-02-14 | 700 | 711 | 674 | 674 | 2,577,000 | 3,370 |
| 2002-02-13 | 706 | 715 | 691 | 696 | 1,169,000 | 3,480 |
| 2002-02-12 | 715 | 722 | 707 | 718 | 1,075,000 | 3,590 |
| 2002-02-08 | 681 | 713 | 669 | 705 | 2,913,000 | 3,525 |
| 2002-02-07 | 686 | 699 | 678 | 685 | 2,869,000 | 3,425 |
| 2002-02-06 | 710 | 730 | 684 | 686 | 1,812,000 | 3,430 |
| 2002-02-05 | 725 | 735 | 709 | 710 | 1,015,000 | 3,550 |
| 2002-02-04 | 765 | 765 | 738 | 740 | 623,000 | 3,700 |
| 2002-02-01 | 795 | 796 | 763 | 765 | 1,289,000 | 3,825 |
| 2002-01-31 | 783 | 787 | 769 | 775 | 993,000 | 3,875 |
| 2002-01-30 | 790 | 792 | 781 | 787 | 475,000 | 3,935 |
| 2002-01-29 | 794 | 805 | 790 | 794 | 739,000 | 3,970 |
| 2002-01-28 | 791 | 813 | 784 | 784 | 1,198,000 | 3,920 |
| 2002-01-25 | 792 | 792 | 777 | 781 | 819,000 | 3,905 |
| 2002-01-24 | 799 | 799 | 778 | 782 | 1,030,000 | 3,910 |
| 2002-01-23 | 808 | 808 | 788 | 792 | 918,000 | 3,960 |
| 2002-01-22 | 825 | 845 | 810 | 810 | 1,022,000 | 4,050 |
| 2002-01-21 | 816 | 834 | 802 | 828 | 1,067,000 | 4,140 |
| 2002-01-18 | 814 | 819 | 805 | 811 | 1,029,000 | 4,055 |
| 2002-01-17 | 820 | 827 | 811 | 812 | 852,000 | 4,060 |
| 2002-01-16 | 828 | 834 | 822 | 823 | 800,000 | 4,115 |
| 2002-01-15 | 857 | 860 | 819 | 825 | 2,087,000 | 4,125 |
| 2002-01-11 | 887 | 925 | 883 | 887 | 4,863,000 | 4,435 |
| 2002-01-10 | 832 | 880 | 832 | 872 | 3,348,000 | 4,360 |
| 2002-01-09 | 820 | 825 | 810 | 812 | 1,752,000 | 4,060 |
| 2002-01-08 | 806 | 821 | 802 | 820 | 693,000 | 4,100 |
| 2002-01-07 | 800 | 827 | 795 | 822 | 776,000 | 4,110 |
| 2002-01-04 | 780 | 800 | 776 | 800 | 331,000 | 4,000 |
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
