6361 荏原 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 473 | 474 | 471 | 473 | 459,000 | 473 |
| 2004-12-29 | 475 | 476 | 470 | 470 | 1,097,000 | 470 |
| 2004-12-28 | 472 | 476 | 469 | 470 | 1,309,000 | 470 |
| 2004-12-27 | 478 | 479 | 472 | 472 | 790,000 | 472 |
| 2004-12-24 | 477 | 478 | 476 | 478 | 1,158,000 | 478 |
| 2004-12-22 | 469 | 473 | 469 | 472 | 1,191,000 | 472 |
| 2004-12-21 | 464 | 469 | 464 | 468 | 1,025,000 | 468 |
| 2004-12-20 | 463 | 467 | 459 | 463 | 1,600,000 | 463 |
| 2004-12-17 | 455 | 463 | 455 | 458 | 1,118,000 | 458 |
| 2004-12-16 | 460 | 461 | 457 | 458 | 825,000 | 458 |
| 2004-12-15 | 459 | 461 | 457 | 460 | 969,000 | 460 |
| 2004-12-14 | 453 | 460 | 453 | 460 | 1,017,000 | 460 |
| 2004-12-13 | 454 | 456 | 451 | 452 | 763,000 | 452 |
| 2004-12-10 | 451 | 456 | 451 | 451 | 4,725,000 | 451 |
| 2004-12-09 | 462 | 463 | 452 | 453 | 1,242,000 | 453 |
| 2004-12-08 | 468 | 468 | 461 | 463 | 1,944,000 | 463 |
| 2004-12-07 | 480 | 482 | 472 | 473 | 1,563,000 | 473 |
| 2004-12-06 | 474 | 481 | 472 | 475 | 1,570,000 | 475 |
| 2004-12-03 | 467 | 472 | 465 | 469 | 993,000 | 469 |
| 2004-12-02 | 464 | 466 | 460 | 464 | 1,063,000 | 464 |
| 2004-12-01 | 455 | 456 | 453 | 455 | 1,245,000 | 455 |
| 2004-11-30 | 460 | 463 | 458 | 459 | 1,469,000 | 459 |
| 2004-11-29 | 459 | 469 | 458 | 467 | 2,271,000 | 467 |
| 2004-11-26 | 467 | 469 | 463 | 464 | 1,117,000 | 464 |
| 2004-11-25 | 469 | 472 | 467 | 472 | 895,000 | 472 |
| 2004-11-24 | 471 | 476 | 466 | 473 | 1,240,000 | 473 |
| 2004-11-22 | 474 | 476 | 464 | 470 | 1,403,000 | 470 |
| 2004-11-19 | 485 | 491 | 482 | 483 | 708,000 | 483 |
| 2004-11-18 | 489 | 498 | 484 | 485 | 894,000 | 485 |
| 2004-11-17 | 494 | 494 | 483 | 488 | 1,880,000 | 488 |
| 2004-11-16 | 500 | 502 | 495 | 497 | 835,000 | 497 |
| 2004-11-15 | 498 | 508 | 497 | 501 | 1,401,000 | 501 |
| 2004-11-12 | 491 | 500 | 488 | 498 | 1,248,000 | 498 |
| 2004-11-11 | 499 | 500 | 490 | 491 | 919,000 | 491 |
| 2004-11-10 | 500 | 502 | 497 | 499 | 489,000 | 499 |
| 2004-11-09 | 498 | 503 | 496 | 498 | 438,000 | 498 |
| 2004-11-08 | 509 | 509 | 500 | 501 | 477,000 | 501 |
| 2004-11-05 | 504 | 505 | 500 | 502 | 605,000 | 502 |
| 2004-11-04 | 495 | 499 | 490 | 495 | 775,000 | 495 |
| 2004-11-02 | 490 | 493 | 489 | 493 | 1,137,000 | 493 |
| 2004-11-01 | 486 | 487 | 482 | 485 | 314,000 | 485 |
| 2004-10-29 | 491 | 491 | 484 | 490 | 645,000 | 490 |
| 2004-10-28 | 487 | 490 | 485 | 487 | 662,000 | 487 |
| 2004-10-27 | 488 | 495 | 483 | 487 | 1,485,000 | 487 |
| 2004-10-26 | 475 | 485 | 475 | 478 | 523,000 | 478 |
| 2004-10-25 | 481 | 481 | 476 | 480 | 761,000 | 480 |
| 2004-10-22 | 492 | 495 | 486 | 491 | 587,000 | 491 |
| 2004-10-21 | 489 | 495 | 484 | 487 | 697,000 | 487 |
| 2004-10-20 | 492 | 494 | 484 | 488 | 1,187,000 | 488 |
| 2004-10-19 | 508 | 509 | 498 | 502 | 1,358,000 | 502 |
| 2004-10-18 | 508 | 510 | 498 | 505 | 863,000 | 505 |
| 2004-10-15 | 501 | 503 | 496 | 502 | 1,210,000 | 502 |
| 2004-10-14 | 511 | 512 | 505 | 507 | 1,507,000 | 507 |
| 2004-10-13 | 514 | 522 | 513 | 515 | 1,191,000 | 515 |
| 2004-10-12 | 520 | 526 | 516 | 518 | 1,413,000 | 518 |
| 2004-10-08 | 519 | 520 | 513 | 520 | 1,540,000 | 520 |
| 2004-10-07 | 520 | 520 | 513 | 519 | 1,690,000 | 519 |
| 2004-10-06 | 497 | 518 | 497 | 518 | 2,300,000 | 518 |
| 2004-10-05 | 498 | 500 | 493 | 500 | 873,000 | 500 |
| 2004-10-04 | 490 | 497 | 487 | 495 | 812,000 | 495 |
| 2004-10-01 | 475 | 486 | 475 | 483 | 620,000 | 483 |
| 2004-09-30 | 474 | 484 | 471 | 474 | 1,024,000 | 474 |
| 2004-09-29 | 479 | 479 | 468 | 474 | 1,163,000 | 474 |
| 2004-09-28 | 467 | 479 | 467 | 470 | 1,265,000 | 470 |
| 2004-09-27 | 468 | 474 | 462 | 465 | 983,000 | 465 |
| 2004-09-24 | 470 | 472 | 465 | 470 | 1,208,000 | 470 |
| 2004-09-22 | 474 | 477 | 466 | 470 | 867,000 | 470 |
| 2004-09-21 | 485 | 485 | 475 | 476 | 960,000 | 476 |
| 2004-09-17 | 481 | 482 | 475 | 478 | 1,307,000 | 478 |
| 2004-09-16 | 487 | 489 | 481 | 485 | 1,877,000 | 485 |
| 2004-09-15 | 497 | 498 | 491 | 491 | 528,000 | 491 |
| 2004-09-14 | 499 | 502 | 495 | 499 | 723,000 | 499 |
| 2004-09-13 | 491 | 498 | 488 | 496 | 516,000 | 496 |
| 2004-09-10 | 490 | 490 | 482 | 488 | 3,176,000 | 488 |
| 2004-09-09 | 497 | 503 | 491 | 492 | 1,218,000 | 492 |
| 2004-09-08 | 499 | 499 | 492 | 496 | 579,000 | 496 |
| 2004-09-07 | 489 | 499 | 487 | 497 | 1,686,000 | 497 |
| 2004-09-06 | 475 | 488 | 475 | 486 | 891,000 | 486 |
| 2004-09-03 | 478 | 481 | 474 | 476 | 485,000 | 476 |
| 2004-09-02 | 478 | 478 | 473 | 477 | 740,000 | 477 |
| 2004-09-01 | 479 | 480 | 476 | 478 | 434,000 | 478 |
| 2004-08-31 | 482 | 486 | 472 | 475 | 968,000 | 475 |
| 2004-08-30 | 476 | 482 | 473 | 479 | 414,000 | 479 |
| 2004-08-27 | 476 | 480 | 473 | 478 | 351,000 | 478 |
| 2004-08-26 | 479 | 481 | 476 | 477 | 571,000 | 477 |
| 2004-08-25 | 476 | 477 | 468 | 476 | 857,000 | 476 |
| 2004-08-24 | 469 | 473 | 467 | 472 | 647,000 | 472 |
| 2004-08-23 | 468 | 473 | 467 | 467 | 481,000 | 467 |
| 2004-08-20 | 465 | 473 | 465 | 467 | 653,000 | 467 |
| 2004-08-19 | 466 | 468 | 460 | 466 | 808,000 | 466 |
| 2004-08-18 | 453 | 463 | 453 | 462 | 1,419,000 | 462 |
| 2004-08-17 | 459 | 461 | 452 | 453 | 1,053,000 | 453 |
| 2004-08-16 | 458 | 460 | 451 | 459 | 711,000 | 459 |
| 2004-08-13 | 468 | 468 | 461 | 461 | 1,034,000 | 461 |
| 2004-08-12 | 465 | 473 | 465 | 472 | 913,000 | 472 |
| 2004-08-11 | 466 | 470 | 465 | 467 | 950,000 | 467 |
| 2004-08-10 | 458 | 465 | 457 | 461 | 859,000 | 461 |
| 2004-08-09 | 456 | 460 | 454 | 460 | 713,000 | 460 |
| 2004-08-06 | 458 | 463 | 457 | 461 | 834,000 | 461 |
| 2004-08-05 | 462 | 463 | 457 | 461 | 484,000 | 461 |
| 2004-08-04 | 467 | 468 | 456 | 460 | 1,131,000 | 460 |
| 2004-08-03 | 476 | 477 | 467 | 470 | 547,000 | 470 |
| 2004-08-02 | 481 | 481 | 466 | 472 | 1,176,000 | 472 |
| 2004-07-30 | 473 | 481 | 472 | 481 | 682,000 | 481 |
| 2004-07-29 | 483 | 487 | 466 | 470 | 1,114,000 | 470 |
| 2004-07-28 | 476 | 490 | 476 | 483 | 1,523,000 | 483 |
| 2004-07-27 | 479 | 483 | 463 | 466 | 1,346,000 | 466 |
| 2004-07-26 | 482 | 483 | 474 | 479 | 1,575,000 | 479 |
| 2004-07-23 | 492 | 492 | 484 | 485 | 1,675,000 | 485 |
| 2004-07-22 | 491 | 494 | 486 | 488 | 1,926,000 | 488 |
| 2004-07-21 | 486 | 500 | 482 | 496 | 2,670,000 | 496 |
| 2004-07-20 | 487 | 487 | 477 | 485 | 979,000 | 485 |
| 2004-07-16 | 480 | 487 | 471 | 485 | 2,016,000 | 485 |
| 2004-07-15 | 491 | 495 | 480 | 487 | 2,361,000 | 487 |
| 2004-07-14 | 512 | 513 | 490 | 495 | 1,809,000 | 495 |
| 2004-07-13 | 506 | 511 | 503 | 511 | 1,314,000 | 511 |
| 2004-07-12 | 511 | 513 | 503 | 511 | 1,575,000 | 511 |
| 2004-07-09 | 500 | 513 | 500 | 510 | 1,055,000 | 510 |
| 2004-07-08 | 522 | 522 | 502 | 508 | 1,201,000 | 508 |
| 2004-07-07 | 502 | 509 | 494 | 505 | 1,097,000 | 505 |
| 2004-07-06 | 517 | 522 | 510 | 511 | 845,000 | 511 |
| 2004-07-05 | 531 | 533 | 518 | 523 | 970,000 | 523 |
| 2004-07-02 | 538 | 538 | 524 | 534 | 985,000 | 534 |
| 2004-07-01 | 538 | 548 | 538 | 546 | 1,457,000 | 546 |
| 2004-06-30 | 535 | 538 | 530 | 533 | 710,000 | 533 |
| 2004-06-29 | 527 | 535 | 526 | 535 | 601,000 | 535 |
| 2004-06-28 | 530 | 532 | 527 | 530 | 664,000 | 530 |
| 2004-06-25 | 520 | 526 | 515 | 523 | 727,000 | 523 |
| 2004-06-24 | 511 | 517 | 511 | 517 | 1,294,000 | 517 |
| 2004-06-23 | 529 | 530 | 507 | 512 | 1,951,000 | 512 |
| 2004-06-22 | 532 | 533 | 522 | 529 | 1,024,000 | 529 |
| 2004-06-21 | 512 | 538 | 512 | 532 | 1,700,000 | 532 |
| 2004-06-18 | 522 | 522 | 505 | 516 | 1,194,000 | 516 |
| 2004-06-17 | 525 | 525 | 516 | 521 | 1,016,000 | 521 |
| 2004-06-16 | 515 | 535 | 512 | 530 | 1,581,000 | 530 |
| 2004-06-15 | 520 | 522 | 505 | 505 | 1,340,000 | 505 |
| 2004-06-14 | 515 | 536 | 514 | 524 | 3,090,000 | 524 |
| 2004-06-11 | 501 | 516 | 501 | 509 | 3,024,000 | 509 |
| 2004-06-10 | 488 | 504 | 484 | 499 | 1,173,000 | 499 |
| 2004-06-09 | 497 | 500 | 492 | 493 | 682,000 | 493 |
| 2004-06-08 | 497 | 498 | 490 | 494 | 739,000 | 494 |
| 2004-06-07 | 480 | 498 | 478 | 491 | 1,091,000 | 491 |
| 2004-06-04 | 482 | 484 | 473 | 475 | 1,231,000 | 475 |
| 2004-06-03 | 491 | 500 | 480 | 481 | 1,098,000 | 481 |
| 2004-06-02 | 501 | 503 | 492 | 495 | 705,000 | 495 |
| 2004-06-01 | 499 | 502 | 492 | 497 | 548,000 | 497 |
| 2004-05-31 | 499 | 499 | 485 | 495 | 672,000 | 495 |
| 2004-05-28 | 494 | 497 | 492 | 497 | 909,000 | 497 |
| 2004-05-27 | 485 | 498 | 483 | 489 | 2,161,000 | 489 |
| 2004-05-26 | 483 | 484 | 478 | 483 | 929,000 | 483 |
| 2004-05-25 | 480 | 482 | 470 | 474 | 1,002,000 | 474 |
| 2004-05-24 | 481 | 487 | 475 | 479 | 1,983,000 | 479 |
| 2004-05-21 | 471 | 483 | 471 | 478 | 1,750,000 | 478 |
| 2004-05-20 | 489 | 489 | 467 | 467 | 1,879,000 | 467 |
| 2004-05-19 | 475 | 494 | 471 | 488 | 722,000 | 488 |
| 2004-05-18 | 456 | 475 | 453 | 468 | 1,860,000 | 468 |
| 2004-05-17 | 482 | 486 | 452 | 452 | 1,840,000 | 452 |
| 2004-05-14 | 490 | 496 | 480 | 486 | 1,891,000 | 486 |
| 2004-05-13 | 511 | 511 | 500 | 500 | 568,000 | 500 |
| 2004-05-12 | 512 | 515 | 497 | 512 | 1,559,000 | 512 |
| 2004-05-11 | 505 | 511 | 491 | 506 | 669,000 | 506 |
| 2004-05-10 | 533 | 534 | 498 | 504 | 1,291,000 | 504 |
| 2004-05-07 | 531 | 543 | 530 | 535 | 692,000 | 535 |
| 2004-05-06 | 549 | 549 | 527 | 531 | 1,069,000 | 531 |
| 2004-04-30 | 537 | 549 | 530 | 549 | 1,404,000 | 549 |
| 2004-04-28 | 578 | 578 | 565 | 566 | 910,000 | 566 |
| 2004-04-27 | 581 | 583 | 575 | 578 | 690,000 | 578 |
| 2004-04-26 | 582 | 583 | 576 | 581 | 501,000 | 581 |
| 2004-04-23 | 581 | 584 | 575 | 578 | 898,000 | 578 |
| 2004-04-22 | 580 | 582 | 575 | 579 | 1,217,000 | 579 |
| 2004-04-21 | 569 | 575 | 565 | 570 | 1,688,000 | 570 |
| 2004-04-20 | 567 | 571 | 562 | 567 | 2,156,000 | 567 |
| 2004-04-19 | 586 | 586 | 556 | 572 | 1,137,000 | 572 |
| 2004-04-16 | 585 | 593 | 582 | 586 | 967,000 | 586 |
| 2004-04-15 | 606 | 609 | 581 | 581 | 1,484,000 | 581 |
| 2004-04-14 | 606 | 610 | 600 | 606 | 946,000 | 606 |
| 2004-04-13 | 612 | 614 | 606 | 611 | 846,000 | 611 |
| 2004-04-12 | 603 | 617 | 600 | 610 | 746,000 | 610 |
| 2004-04-09 | 587 | 604 | 587 | 598 | 1,567,000 | 598 |
| 2004-04-08 | 616 | 616 | 610 | 611 | 854,000 | 611 |
| 2004-04-07 | 617 | 619 | 613 | 616 | 789,000 | 616 |
| 2004-04-06 | 618 | 620 | 611 | 616 | 1,268,000 | 616 |
| 2004-04-05 | 611 | 618 | 607 | 611 | 1,125,000 | 611 |
| 2004-04-02 | 595 | 602 | 592 | 600 | 786,000 | 600 |
| 2004-04-01 | 603 | 603 | 587 | 587 | 1,173,000 | 587 |
| 2004-03-31 | 583 | 610 | 583 | 603 | 1,578,000 | 603 |
| 2004-03-30 | 599 | 600 | 578 | 582 | 1,300,000 | 582 |
| 2004-03-29 | 598 | 602 | 587 | 591 | 1,029,000 | 591 |
| 2004-03-26 | 599 | 602 | 587 | 595 | 1,888,000 | 595 |
| 2004-03-25 | 570 | 582 | 570 | 582 | 2,104,000 | 582 |
| 2004-03-24 | 560 | 565 | 559 | 563 | 1,520,000 | 563 |
| 2004-03-23 | 561 | 563 | 547 | 559 | 1,107,000 | 559 |
| 2004-03-22 | 565 | 568 | 562 | 566 | 641,000 | 566 |
| 2004-03-19 | 558 | 565 | 555 | 564 | 1,135,000 | 564 |
| 2004-03-18 | 569 | 570 | 562 | 566 | 2,328,000 | 566 |
| 2004-03-17 | 529 | 543 | 529 | 539 | 862,000 | 539 |
| 2004-03-16 | 536 | 537 | 526 | 527 | 912,000 | 527 |
| 2004-03-15 | 541 | 548 | 539 | 540 | 773,000 | 540 |
| 2004-03-12 | 531 | 544 | 531 | 538 | 3,447,000 | 538 |
| 2004-03-11 | 550 | 552 | 537 | 551 | 1,606,000 | 551 |
| 2004-03-10 | 551 | 553 | 547 | 551 | 1,337,000 | 551 |
| 2004-03-09 | 550 | 554 | 550 | 554 | 1,026,000 | 554 |
| 2004-03-08 | 554 | 559 | 553 | 553 | 1,047,000 | 553 |
| 2004-03-05 | 560 | 565 | 550 | 553 | 1,833,000 | 553 |
| 2004-03-04 | 550 | 561 | 549 | 558 | 3,285,000 | 558 |
| 2004-03-03 | 525 | 546 | 525 | 543 | 4,610,000 | 543 |
| 2004-03-02 | 523 | 525 | 518 | 521 | 2,028,000 | 521 |
| 2004-03-01 | 510 | 519 | 507 | 519 | 1,735,000 | 519 |
| 2004-02-27 | 493 | 506 | 493 | 506 | 1,245,000 | 506 |
| 2004-02-26 | 487 | 498 | 487 | 492 | 646,000 | 492 |
| 2004-02-25 | 492 | 492 | 485 | 491 | 812,000 | 491 |
| 2004-02-24 | 507 | 507 | 493 | 495 | 876,000 | 495 |
| 2004-02-23 | 496 | 505 | 492 | 504 | 1,118,000 | 504 |
| 2004-02-20 | 486 | 497 | 485 | 496 | 1,176,000 | 496 |
| 2004-02-19 | 488 | 490 | 483 | 483 | 784,000 | 483 |
| 2004-02-18 | 487 | 496 | 486 | 491 | 906,000 | 491 |
| 2004-02-17 | 482 | 486 | 476 | 482 | 833,000 | 482 |
| 2004-02-16 | 471 | 483 | 470 | 483 | 976,000 | 483 |
| 2004-02-13 | 466 | 470 | 465 | 466 | 796,000 | 466 |
| 2004-02-12 | 460 | 470 | 458 | 467 | 1,109,000 | 467 |
| 2004-02-10 | 456 | 461 | 453 | 453 | 899,000 | 453 |
| 2004-02-09 | 465 | 467 | 453 | 454 | 1,061,000 | 454 |
| 2004-02-06 | 462 | 465 | 455 | 460 | 1,145,000 | 460 |
| 2004-02-05 | 455 | 459 | 453 | 457 | 1,261,000 | 457 |
| 2004-02-04 | 469 | 471 | 459 | 460 | 1,363,000 | 460 |
| 2004-02-03 | 492 | 492 | 460 | 474 | 2,581,000 | 474 |
| 2004-02-02 | 485 | 497 | 485 | 493 | 883,000 | 493 |
| 2004-01-30 | 486 | 494 | 484 | 484 | 579,000 | 484 |
| 2004-01-29 | 485 | 489 | 483 | 486 | 706,000 | 486 |
| 2004-01-28 | 493 | 498 | 489 | 495 | 999,000 | 495 |
| 2004-01-27 | 515 | 515 | 497 | 497 | 2,830,000 | 497 |
| 2004-01-26 | 507 | 513 | 503 | 513 | 804,000 | 513 |
| 2004-01-23 | 510 | 512 | 505 | 512 | 1,386,000 | 512 |
| 2004-01-22 | 508 | 514 | 503 | 506 | 1,405,000 | 506 |
| 2004-01-21 | 504 | 509 | 499 | 500 | 1,622,000 | 500 |
| 2004-01-20 | 487 | 509 | 485 | 507 | 3,487,000 | 507 |
| 2004-01-19 | 480 | 488 | 477 | 487 | 897,000 | 487 |
| 2004-01-16 | 481 | 482 | 474 | 478 | 1,032,000 | 478 |
| 2004-01-15 | 482 | 486 | 477 | 478 | 933,000 | 478 |
| 2004-01-14 | 481 | 488 | 478 | 487 | 1,003,000 | 487 |
| 2004-01-13 | 492 | 492 | 473 | 476 | 994,000 | 476 |
| 2004-01-09 | 488 | 490 | 482 | 488 | 2,184,000 | 488 |
| 2004-01-08 | 470 | 483 | 470 | 483 | 1,294,000 | 483 |
| 2004-01-07 | 479 | 479 | 472 | 475 | 550,000 | 475 |
| 2004-01-06 | 481 | 485 | 475 | 479 | 1,292,000 | 479 |
| 2004-01-05 | 474 | 478 | 473 | 476 | 409,000 | 476 |
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
