6361 荏原 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 473 | 473 | 466 | 466 | 846,000 | 466 |
| 2003-12-29 | 457 | 467 | 456 | 463 | 1,340,000 | 463 |
| 2003-12-26 | 446 | 452 | 443 | 452 | 627,000 | 452 |
| 2003-12-25 | 444 | 448 | 442 | 445 | 964,000 | 445 |
| 2003-12-24 | 438 | 440 | 435 | 440 | 1,032,000 | 440 |
| 2003-12-22 | 438 | 439 | 431 | 435 | 1,216,000 | 435 |
| 2003-12-19 | 437 | 442 | 430 | 434 | 979,000 | 434 |
| 2003-12-18 | 435 | 438 | 428 | 436 | 549,000 | 436 |
| 2003-12-17 | 443 | 443 | 432 | 435 | 728,000 | 435 |
| 2003-12-16 | 444 | 444 | 437 | 442 | 743,000 | 442 |
| 2003-12-15 | 443 | 448 | 438 | 445 | 928,000 | 445 |
| 2003-12-12 | 444 | 444 | 433 | 433 | 2,510,000 | 433 |
| 2003-12-11 | 428 | 434 | 425 | 429 | 682,000 | 429 |
| 2003-12-10 | 431 | 432 | 420 | 424 | 825,000 | 424 |
| 2003-12-09 | 439 | 441 | 423 | 426 | 1,155,000 | 426 |
| 2003-12-08 | 446 | 446 | 427 | 429 | 855,000 | 429 |
| 2003-12-05 | 453 | 455 | 443 | 446 | 2,327,000 | 446 |
| 2003-12-04 | 426 | 443 | 425 | 441 | 1,857,000 | 441 |
| 2003-12-03 | 422 | 433 | 421 | 425 | 652,000 | 425 |
| 2003-12-02 | 435 | 438 | 421 | 421 | 1,084,000 | 421 |
| 2003-12-01 | 420 | 436 | 411 | 431 | 733,000 | 431 |
| 2003-11-28 | 425 | 428 | 421 | 425 | 901,000 | 425 |
| 2003-11-27 | 418 | 425 | 411 | 420 | 864,000 | 420 |
| 2003-11-26 | 405 | 417 | 405 | 417 | 783,000 | 417 |
| 2003-11-25 | 418 | 419 | 405 | 406 | 1,290,000 | 406 |
| 2003-11-21 | 415 | 420 | 408 | 408 | 1,326,000 | 408 |
| 2003-11-20 | 413 | 416 | 406 | 415 | 1,383,000 | 415 |
| 2003-11-19 | 415 | 416 | 401 | 403 | 1,373,000 | 403 |
| 2003-11-18 | 394 | 418 | 390 | 412 | 2,611,000 | 412 |
| 2003-11-17 | 414 | 414 | 386 | 386 | 2,027,000 | 386 |
| 2003-11-14 | 421 | 430 | 420 | 421 | 1,089,000 | 421 |
| 2003-11-13 | 429 | 431 | 420 | 421 | 652,000 | 421 |
| 2003-11-12 | 426 | 429 | 419 | 424 | 587,000 | 424 |
| 2003-11-11 | 438 | 443 | 418 | 421 | 883,000 | 421 |
| 2003-11-10 | 452 | 453 | 437 | 441 | 794,000 | 441 |
| 2003-11-07 | 453 | 457 | 443 | 452 | 894,000 | 452 |
| 2003-11-06 | 467 | 467 | 448 | 452 | 1,636,000 | 452 |
| 2003-11-05 | 444 | 473 | 443 | 473 | 1,696,000 | 473 |
| 2003-11-04 | 450 | 451 | 441 | 443 | 821,000 | 443 |
| 2003-10-31 | 446 | 455 | 440 | 441 | 490,000 | 441 |
| 2003-10-30 | 450 | 453 | 443 | 445 | 513,000 | 445 |
| 2003-10-29 | 455 | 458 | 449 | 450 | 606,000 | 450 |
| 2003-10-28 | 450 | 454 | 445 | 445 | 549,000 | 445 |
| 2003-10-27 | 442 | 449 | 441 | 449 | 576,000 | 449 |
| 2003-10-24 | 442 | 450 | 433 | 438 | 1,076,000 | 438 |
| 2003-10-23 | 452 | 454 | 431 | 435 | 1,419,000 | 435 |
| 2003-10-22 | 475 | 475 | 459 | 463 | 2,475,000 | 463 |
| 2003-10-21 | 490 | 495 | 476 | 480 | 1,637,000 | 480 |
| 2003-10-20 | 471 | 490 | 465 | 484 | 1,505,000 | 484 |
| 2003-10-17 | 479 | 479 | 469 | 471 | 1,401,000 | 471 |
| 2003-10-16 | 475 | 478 | 471 | 478 | 1,067,000 | 478 |
| 2003-10-15 | 467 | 479 | 463 | 469 | 1,333,000 | 469 |
| 2003-10-14 | 464 | 466 | 459 | 464 | 1,001,000 | 464 |
| 2003-10-10 | 448 | 461 | 445 | 459 | 1,903,000 | 459 |
| 2003-10-09 | 455 | 456 | 450 | 452 | 1,005,000 | 452 |
| 2003-10-08 | 466 | 466 | 453 | 455 | 938,000 | 455 |
| 2003-10-07 | 467 | 467 | 460 | 464 | 1,047,000 | 464 |
| 2003-10-06 | 465 | 467 | 459 | 460 | 1,568,000 | 460 |
| 2003-10-03 | 447 | 457 | 447 | 455 | 1,475,000 | 455 |
| 2003-10-02 | 453 | 457 | 441 | 447 | 2,853,000 | 447 |
| 2003-10-01 | 453 | 455 | 444 | 448 | 1,590,000 | 448 |
| 2003-09-30 | 457 | 465 | 454 | 456 | 1,332,000 | 456 |
| 2003-09-29 | 457 | 457 | 448 | 450 | 1,061,000 | 450 |
| 2003-09-26 | 436 | 453 | 435 | 452 | 1,665,000 | 452 |
| 2003-09-25 | 443 | 443 | 431 | 441 | 1,701,000 | 441 |
| 2003-09-24 | 445 | 455 | 442 | 446 | 2,771,000 | 446 |
| 2003-09-22 | 466 | 469 | 447 | 456 | 2,723,000 | 456 |
| 2003-09-19 | 487 | 496 | 480 | 481 | 2,596,000 | 481 |
| 2003-09-18 | 496 | 500 | 493 | 497 | 1,779,000 | 497 |
| 2003-09-17 | 504 | 505 | 496 | 496 | 2,496,000 | 496 |
| 2003-09-16 | 496 | 505 | 493 | 497 | 1,907,000 | 497 |
| 2003-09-12 | 488 | 493 | 482 | 491 | 5,786,000 | 491 |
| 2003-09-11 | 500 | 505 | 488 | 493 | 4,673,000 | 493 |
| 2003-09-10 | 530 | 535 | 512 | 515 | 2,954,000 | 515 |
| 2003-09-09 | 524 | 537 | 524 | 533 | 1,586,000 | 533 |
| 2003-09-08 | 515 | 518 | 503 | 516 | 1,716,000 | 516 |
| 2003-09-05 | 520 | 529 | 515 | 520 | 1,476,000 | 520 |
| 2003-09-04 | 523 | 530 | 516 | 518 | 2,165,000 | 518 |
| 2003-09-03 | 546 | 552 | 529 | 535 | 1,516,000 | 535 |
| 2003-09-02 | 551 | 560 | 542 | 542 | 1,958,000 | 542 |
| 2003-09-01 | 548 | 563 | 543 | 561 | 1,608,000 | 561 |
| 2003-08-29 | 549 | 553 | 545 | 548 | 1,448,000 | 548 |
| 2003-08-28 | 563 | 565 | 547 | 548 | 1,084,000 | 548 |
| 2003-08-27 | 560 | 575 | 556 | 566 | 1,999,000 | 566 |
| 2003-08-26 | 545 | 556 | 542 | 553 | 911,000 | 553 |
| 2003-08-25 | 545 | 550 | 540 | 550 | 1,017,000 | 550 |
| 2003-08-22 | 551 | 557 | 539 | 547 | 1,401,000 | 547 |
| 2003-08-21 | 536 | 560 | 536 | 557 | 1,674,000 | 557 |
| 2003-08-20 | 530 | 550 | 523 | 545 | 2,219,000 | 545 |
| 2003-08-19 | 525 | 530 | 522 | 528 | 1,516,000 | 528 |
| 2003-08-18 | 499 | 516 | 499 | 516 | 1,658,000 | 516 |
| 2003-08-15 | 516 | 519 | 496 | 499 | 1,616,000 | 499 |
| 2003-08-14 | 501 | 511 | 495 | 511 | 1,758,000 | 511 |
| 2003-08-13 | 495 | 510 | 493 | 505 | 2,001,000 | 505 |
| 2003-08-12 | 475 | 489 | 473 | 485 | 960,000 | 485 |
| 2003-08-11 | 471 | 475 | 467 | 470 | 523,000 | 470 |
| 2003-08-08 | 450 | 469 | 448 | 461 | 1,430,000 | 461 |
| 2003-08-07 | 452 | 459 | 449 | 450 | 589,000 | 450 |
| 2003-08-06 | 460 | 465 | 455 | 459 | 626,000 | 459 |
| 2003-08-05 | 477 | 480 | 463 | 466 | 676,000 | 466 |
| 2003-08-04 | 476 | 486 | 474 | 481 | 1,194,000 | 481 |
| 2003-08-01 | 478 | 480 | 463 | 472 | 1,140,000 | 472 |
| 2003-07-31 | 483 | 486 | 473 | 478 | 918,000 | 478 |
| 2003-07-30 | 481 | 493 | 475 | 475 | 1,019,000 | 475 |
| 2003-07-29 | 500 | 501 | 483 | 491 | 1,651,000 | 491 |
| 2003-07-28 | 471 | 502 | 471 | 502 | 2,304,000 | 502 |
| 2003-07-25 | 470 | 470 | 461 | 461 | 1,619,000 | 461 |
| 2003-07-24 | 450 | 470 | 449 | 469 | 2,188,000 | 469 |
| 2003-07-23 | 425 | 444 | 425 | 444 | 761,000 | 444 |
| 2003-07-22 | 422 | 428 | 416 | 420 | 486,000 | 420 |
| 2003-07-18 | 415 | 432 | 410 | 431 | 1,330,000 | 431 |
| 2003-07-17 | 419 | 423 | 416 | 417 | 1,018,000 | 417 |
| 2003-07-16 | 443 | 445 | 430 | 434 | 981,000 | 434 |
| 2003-07-15 | 449 | 453 | 438 | 438 | 1,115,000 | 438 |
| 2003-07-14 | 450 | 458 | 446 | 451 | 1,168,000 | 451 |
| 2003-07-11 | 459 | 460 | 439 | 440 | 1,339,000 | 440 |
| 2003-07-10 | 458 | 468 | 455 | 463 | 1,139,000 | 463 |
| 2003-07-09 | 451 | 455 | 439 | 453 | 982,000 | 453 |
| 2003-07-08 | 477 | 477 | 451 | 455 | 2,109,000 | 455 |
| 2003-07-07 | 434 | 455 | 433 | 452 | 1,520,000 | 452 |
| 2003-07-04 | 438 | 446 | 433 | 433 | 1,471,000 | 433 |
| 2003-07-03 | 469 | 470 | 442 | 448 | 3,048,000 | 448 |
| 2003-07-02 | 453 | 460 | 449 | 455 | 1,720,000 | 455 |
| 2003-07-01 | 430 | 445 | 428 | 441 | 2,130,000 | 441 |
| 2003-06-30 | 413 | 427 | 412 | 422 | 1,655,000 | 422 |
| 2003-06-27 | 412 | 413 | 402 | 408 | 1,107,000 | 408 |
| 2003-06-26 | 417 | 417 | 402 | 410 | 1,702,000 | 410 |
| 2003-06-25 | 399 | 414 | 398 | 412 | 2,259,000 | 412 |
| 2003-06-24 | 397 | 400 | 389 | 395 | 1,473,000 | 395 |
| 2003-06-23 | 393 | 398 | 393 | 398 | 1,295,000 | 398 |
| 2003-06-20 | 388 | 393 | 387 | 390 | 1,043,000 | 390 |
| 2003-06-19 | 390 | 391 | 387 | 389 | 1,081,000 | 389 |
| 2003-06-18 | 390 | 393 | 386 | 388 | 1,701,000 | 388 |
| 2003-06-17 | 388 | 392 | 385 | 385 | 737,000 | 385 |
| 2003-06-16 | 384 | 385 | 380 | 383 | 726,000 | 383 |
| 2003-06-13 | 378 | 398 | 378 | 379 | 3,227,000 | 379 |
| 2003-06-12 | 389 | 394 | 377 | 380 | 1,695,000 | 380 |
| 2003-06-11 | 385 | 399 | 385 | 386 | 2,214,000 | 386 |
| 2003-06-10 | 381 | 385 | 380 | 381 | 853,000 | 381 |
| 2003-06-09 | 382 | 387 | 379 | 384 | 1,610,000 | 384 |
| 2003-06-06 | 369 | 381 | 369 | 377 | 1,548,000 | 377 |
| 2003-06-05 | 364 | 369 | 362 | 367 | 1,090,000 | 367 |
| 2003-06-04 | 370 | 374 | 359 | 360 | 1,670,000 | 360 |
| 2003-06-03 | 362 | 368 | 359 | 367 | 1,618,000 | 367 |
| 2003-06-02 | 357 | 362 | 356 | 357 | 1,051,000 | 357 |
| 2003-05-30 | 355 | 361 | 353 | 354 | 1,057,000 | 354 |
| 2003-05-29 | 353 | 357 | 350 | 350 | 528,000 | 350 |
| 2003-05-28 | 358 | 359 | 352 | 352 | 685,000 | 352 |
| 2003-05-27 | 354 | 355 | 349 | 350 | 613,000 | 350 |
| 2003-05-26 | 348 | 355 | 347 | 351 | 755,000 | 351 |
| 2003-05-23 | 346 | 347 | 342 | 345 | 675,000 | 345 |
| 2003-05-22 | 342 | 345 | 337 | 341 | 976,000 | 341 |
| 2003-05-21 | 349 | 351 | 341 | 342 | 851,000 | 342 |
| 2003-05-20 | 350 | 354 | 344 | 352 | 541,000 | 352 |
| 2003-05-19 | 354 | 359 | 348 | 356 | 1,222,000 | 356 |
| 2003-05-16 | 359 | 360 | 355 | 356 | 680,000 | 356 |
| 2003-05-15 | 362 | 362 | 353 | 357 | 875,000 | 357 |
| 2003-05-14 | 354 | 362 | 353 | 361 | 919,000 | 361 |
| 2003-05-13 | 353 | 356 | 350 | 351 | 543,000 | 351 |
| 2003-05-12 | 352 | 353 | 345 | 350 | 701,000 | 350 |
| 2003-05-09 | 350 | 352 | 341 | 350 | 868,000 | 350 |
| 2003-05-08 | 346 | 346 | 340 | 345 | 675,000 | 345 |
| 2003-05-07 | 354 | 355 | 346 | 347 | 843,000 | 347 |
| 2003-05-06 | 346 | 352 | 345 | 349 | 793,000 | 349 |
| 2003-05-02 | 344 | 344 | 339 | 341 | 561,000 | 341 |
| 2003-05-01 | 339 | 347 | 335 | 346 | 547,000 | 346 |
| 2003-04-30 | 336 | 341 | 333 | 341 | 677,000 | 341 |
| 2003-04-28 | 331 | 334 | 330 | 330 | 339,000 | 330 |
| 2003-04-25 | 346 | 346 | 335 | 336 | 880,000 | 336 |
| 2003-04-24 | 348 | 348 | 341 | 344 | 754,000 | 344 |
| 2003-04-23 | 346 | 351 | 342 | 344 | 667,000 | 344 |
| 2003-04-22 | 358 | 358 | 340 | 343 | 806,000 | 343 |
| 2003-04-21 | 348 | 356 | 348 | 355 | 777,000 | 355 |
| 2003-04-18 | 349 | 350 | 344 | 347 | 868,000 | 347 |
| 2003-04-17 | 352 | 352 | 340 | 345 | 1,224,000 | 345 |
| 2003-04-16 | 352 | 360 | 352 | 354 | 1,527,000 | 354 |
| 2003-04-15 | 362 | 363 | 352 | 355 | 1,211,000 | 355 |
| 2003-04-14 | 370 | 378 | 350 | 362 | 1,174,000 | 362 |
| 2003-04-11 | 376 | 383 | 373 | 375 | 893,000 | 375 |
| 2003-04-10 | 388 | 389 | 374 | 376 | 949,000 | 376 |
| 2003-04-09 | 382 | 389 | 375 | 379 | 1,046,000 | 379 |
| 2003-04-08 | 396 | 398 | 385 | 389 | 920,000 | 389 |
| 2003-04-07 | 385 | 391 | 382 | 391 | 650,000 | 391 |
| 2003-04-04 | 377 | 385 | 372 | 382 | 679,000 | 382 |
| 2003-04-03 | 382 | 385 | 369 | 372 | 1,019,000 | 372 |
| 2003-04-02 | 380 | 381 | 372 | 377 | 533,000 | 377 |
| 2003-04-01 | 363 | 380 | 361 | 378 | 748,000 | 378 |
| 2003-03-31 | 386 | 386 | 364 | 366 | 908,000 | 366 |
| 2003-03-28 | 388 | 390 | 387 | 389 | 439,000 | 389 |
| 2003-03-27 | 392 | 395 | 390 | 394 | 443,000 | 394 |
| 2003-03-26 | 400 | 400 | 394 | 395 | 486,000 | 395 |
| 2003-03-25 | 399 | 406 | 392 | 394 | 1,430,000 | 394 |
| 2003-03-24 | 401 | 410 | 400 | 400 | 1,662,000 | 400 |
| 2003-03-20 | 384 | 394 | 380 | 392 | 1,067,000 | 392 |
| 2003-03-19 | 366 | 375 | 362 | 374 | 974,000 | 374 |
| 2003-03-18 | 361 | 371 | 360 | 368 | 1,529,000 | 368 |
| 2003-03-17 | 368 | 368 | 346 | 346 | 1,116,000 | 346 |
| 2003-03-14 | 374 | 380 | 363 | 367 | 3,334,000 | 367 |
| 2003-03-13 | 376 | 381 | 366 | 369 | 799,000 | 369 |
| 2003-03-12 | 366 | 368 | 360 | 361 | 1,206,000 | 361 |
| 2003-03-11 | 358 | 375 | 356 | 365 | 763,000 | 365 |
| 2003-03-10 | 370 | 372 | 363 | 368 | 1,342,000 | 368 |
| 2003-03-07 | 380 | 385 | 375 | 376 | 1,365,000 | 376 |
| 2003-03-06 | 394 | 394 | 384 | 384 | 1,535,000 | 384 |
| 2003-03-05 | 385 | 390 | 377 | 384 | 1,280,000 | 384 |
| 2003-03-04 | 395 | 398 | 387 | 387 | 1,348,000 | 387 |
| 2003-03-03 | 383 | 390 | 381 | 390 | 1,366,000 | 390 |
| 2003-02-28 | 389 | 389 | 380 | 381 | 1,285,000 | 381 |
| 2003-02-27 | 373 | 380 | 369 | 374 | 1,289,000 | 374 |
| 2003-02-26 | 380 | 387 | 374 | 375 | 1,184,000 | 375 |
| 2003-02-25 | 398 | 398 | 378 | 382 | 1,227,000 | 382 |
| 2003-02-24 | 393 | 402 | 392 | 397 | 910,000 | 397 |
| 2003-02-21 | 397 | 407 | 391 | 392 | 1,152,000 | 392 |
| 2003-02-20 | 411 | 412 | 399 | 405 | 1,126,000 | 405 |
| 2003-02-19 | 430 | 430 | 415 | 419 | 1,087,000 | 419 |
| 2003-02-18 | 434 | 434 | 424 | 427 | 1,897,000 | 427 |
| 2003-02-17 | 418 | 437 | 417 | 435 | 5,922,000 | 435 |
| 2003-02-14 | 377 | 408 | 375 | 403 | 3,780,000 | 403 |
| 2003-02-13 | 377 | 379 | 371 | 375 | 724,000 | 375 |
| 2003-02-12 | 363 | 381 | 360 | 379 | 2,365,000 | 379 |
| 2003-02-10 | 363 | 364 | 355 | 359 | 1,095,000 | 359 |
| 2003-02-07 | 355 | 365 | 350 | 353 | 1,242,000 | 353 |
| 2003-02-06 | 345 | 351 | 343 | 351 | 1,187,000 | 351 |
| 2003-02-05 | 338 | 345 | 338 | 342 | 624,000 | 342 |
| 2003-02-04 | 349 | 352 | 340 | 340 | 823,000 | 340 |
| 2003-02-03 | 338 | 348 | 335 | 345 | 845,000 | 345 |
| 2003-01-31 | 335 | 338 | 330 | 333 | 872,000 | 333 |
| 2003-01-30 | 336 | 341 | 335 | 337 | 467,000 | 337 |
| 2003-01-29 | 348 | 350 | 338 | 339 | 938,000 | 339 |
| 2003-01-28 | 352 | 354 | 348 | 348 | 701,000 | 348 |
| 2003-01-27 | 356 | 357 | 353 | 354 | 1,131,000 | 354 |
| 2003-01-24 | 360 | 365 | 354 | 360 | 1,823,000 | 360 |
| 2003-01-23 | 352 | 357 | 345 | 355 | 1,395,000 | 355 |
| 2003-01-22 | 363 | 364 | 351 | 351 | 1,074,000 | 351 |
| 2003-01-21 | 353 | 367 | 352 | 363 | 1,868,000 | 363 |
| 2003-01-20 | 352 | 357 | 350 | 353 | 1,717,000 | 353 |
| 2003-01-17 | 343 | 357 | 343 | 355 | 1,246,000 | 355 |
| 2003-01-16 | 344 | 347 | 339 | 344 | 1,037,000 | 344 |
| 2003-01-15 | 340 | 345 | 334 | 342 | 2,875,000 | 342 |
| 2003-01-14 | 358 | 372 | 329 | 352 | 4,069,000 | 352 |
| 2003-01-10 | 360 | 360 | 350 | 357 | 1,063,000 | 357 |
| 2003-01-09 | 355 | 362 | 354 | 358 | 713,000 | 358 |
| 2003-01-08 | 365 | 365 | 358 | 358 | 682,000 | 358 |
| 2003-01-07 | 378 | 384 | 366 | 367 | 777,000 | 367 |
| 2003-01-06 | 372 | 380 | 370 | 374 | 236,000 | 374 |
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
