6361 荏原 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 653 | 659 | 630 | 637 | 8,244,000 | 3,185 |
| 2005-12-29 | 620 | 648 | 620 | 648 | 20,894,000 | 3,240 |
| 2005-12-28 | 565 | 618 | 565 | 614 | 25,810,000 | 3,070 |
| 2005-12-27 | 570 | 572 | 562 | 567 | 8,074,000 | 2,835 |
| 2005-12-26 | 566 | 571 | 558 | 570 | 13,521,000 | 2,850 |
| 2005-12-22 | 543 | 556 | 538 | 556 | 17,352,000 | 2,780 |
| 2005-12-21 | 534 | 545 | 528 | 539 | 17,244,000 | 2,695 |
| 2005-12-20 | 523 | 532 | 518 | 530 | 5,860,000 | 2,650 |
| 2005-12-19 | 526 | 527 | 513 | 524 | 6,686,000 | 2,620 |
| 2005-12-16 | 516 | 525 | 511 | 518 | 5,886,000 | 2,590 |
| 2005-12-15 | 519 | 528 | 516 | 518 | 6,278,000 | 2,590 |
| 2005-12-14 | 542 | 546 | 518 | 521 | 14,924,000 | 2,605 |
| 2005-12-13 | 514 | 537 | 511 | 537 | 29,069,000 | 2,685 |
| 2005-12-12 | 496 | 509 | 496 | 509 | 7,562,000 | 2,545 |
| 2005-12-09 | 487 | 495 | 487 | 492 | 5,995,000 | 2,460 |
| 2005-12-08 | 500 | 501 | 489 | 489 | 3,616,000 | 2,445 |
| 2005-12-07 | 505 | 507 | 501 | 502 | 3,520,000 | 2,510 |
| 2005-12-06 | 509 | 510 | 502 | 508 | 4,869,000 | 2,540 |
| 2005-12-05 | 503 | 509 | 498 | 509 | 6,012,000 | 2,545 |
| 2005-12-02 | 503 | 505 | 500 | 503 | 5,330,000 | 2,515 |
| 2005-12-01 | 504 | 507 | 496 | 501 | 7,893,000 | 2,505 |
| 2005-11-30 | 494 | 497 | 486 | 496 | 2,922,000 | 2,480 |
| 2005-11-29 | 487 | 492 | 485 | 489 | 3,364,000 | 2,445 |
| 2005-11-28 | 479 | 488 | 477 | 488 | 2,812,000 | 2,440 |
| 2005-11-25 | 474 | 475 | 465 | 470 | 3,191,000 | 2,350 |
| 2005-11-24 | 484 | 489 | 474 | 474 | 4,049,000 | 2,370 |
| 2005-11-22 | 495 | 496 | 483 | 487 | 3,257,000 | 2,435 |
| 2005-11-21 | 496 | 499 | 491 | 494 | 3,873,000 | 2,470 |
| 2005-11-18 | 496 | 497 | 490 | 496 | 2,899,000 | 2,480 |
| 2005-11-17 | 487 | 495 | 484 | 493 | 2,780,000 | 2,465 |
| 2005-11-16 | 485 | 486 | 480 | 485 | 2,851,000 | 2,425 |
| 2005-11-15 | 494 | 498 | 485 | 488 | 2,314,000 | 2,440 |
| 2005-11-14 | 496 | 505 | 495 | 500 | 2,495,000 | 2,500 |
| 2005-11-11 | 495 | 498 | 494 | 495 | 2,396,000 | 2,475 |
| 2005-11-10 | 505 | 505 | 490 | 494 | 3,550,000 | 2,470 |
| 2005-11-09 | 505 | 507 | 498 | 505 | 4,121,000 | 2,525 |
| 2005-11-08 | 512 | 512 | 502 | 505 | 4,316,000 | 2,525 |
| 2005-11-07 | 514 | 514 | 505 | 512 | 4,207,000 | 2,560 |
| 2005-11-04 | 514 | 517 | 507 | 512 | 10,198,000 | 2,560 |
| 2005-11-02 | 483 | 502 | 482 | 501 | 9,911,000 | 2,505 |
| 2005-11-01 | 480 | 481 | 479 | 480 | 1,697,000 | 2,400 |
| 2005-10-31 | 475 | 476 | 470 | 476 | 1,702,000 | 2,380 |
| 2005-10-28 | 471 | 473 | 466 | 471 | 1,915,000 | 2,355 |
| 2005-10-27 | 471 | 476 | 469 | 473 | 2,588,000 | 2,365 |
| 2005-10-26 | 469 | 472 | 468 | 469 | 1,426,000 | 2,345 |
| 2005-10-25 | 472 | 477 | 467 | 468 | 2,472,000 | 2,340 |
| 2005-10-24 | 480 | 480 | 467 | 469 | 2,200,000 | 2,345 |
| 2005-10-21 | 472 | 482 | 470 | 481 | 2,851,000 | 2,405 |
| 2005-10-20 | 477 | 481 | 475 | 475 | 1,694,000 | 2,375 |
| 2005-10-19 | 483 | 483 | 475 | 476 | 2,263,000 | 2,380 |
| 2005-10-18 | 480 | 485 | 480 | 482 | 1,712,000 | 2,410 |
| 2005-10-17 | 486 | 486 | 480 | 481 | 1,654,000 | 2,405 |
| 2005-10-14 | 484 | 484 | 479 | 483 | 2,721,000 | 2,415 |
| 2005-10-13 | 481 | 484 | 476 | 479 | 2,169,000 | 2,395 |
| 2005-10-12 | 494 | 495 | 481 | 481 | 3,706,000 | 2,405 |
| 2005-10-11 | 476 | 490 | 474 | 490 | 3,198,000 | 2,450 |
| 2005-10-07 | 476 | 477 | 471 | 473 | 2,357,000 | 2,365 |
| 2005-10-06 | 478 | 484 | 473 | 481 | 3,352,000 | 2,405 |
| 2005-10-05 | 490 | 492 | 483 | 488 | 3,637,000 | 2,440 |
| 2005-10-04 | 480 | 495 | 480 | 495 | 6,030,000 | 2,475 |
| 2005-10-03 | 478 | 480 | 468 | 476 | 3,247,000 | 2,380 |
| 2005-09-30 | 483 | 489 | 477 | 483 | 6,721,000 | 2,415 |
| 2005-09-29 | 470 | 479 | 466 | 477 | 5,967,000 | 2,385 |
| 2005-09-28 | 460 | 465 | 457 | 464 | 3,563,000 | 2,320 |
| 2005-09-27 | 465 | 465 | 456 | 460 | 3,112,000 | 2,300 |
| 2005-09-26 | 454 | 460 | 452 | 460 | 2,998,000 | 2,300 |
| 2005-09-22 | 446 | 451 | 444 | 449 | 2,311,000 | 2,245 |
| 2005-09-21 | 455 | 457 | 448 | 451 | 2,533,000 | 2,255 |
| 2005-09-20 | 445 | 456 | 442 | 454 | 4,736,000 | 2,270 |
| 2005-09-16 | 442 | 444 | 439 | 440 | 4,223,000 | 2,200 |
| 2005-09-15 | 430 | 437 | 429 | 437 | 2,014,000 | 2,185 |
| 2005-09-14 | 428 | 433 | 427 | 430 | 3,571,000 | 2,150 |
| 2005-09-13 | 437 | 437 | 422 | 426 | 10,704,000 | 2,130 |
| 2005-09-12 | 445 | 445 | 438 | 443 | 4,093,000 | 2,215 |
| 2005-09-09 | 432 | 436 | 431 | 435 | 6,659,000 | 2,175 |
| 2005-09-08 | 444 | 445 | 433 | 435 | 3,631,000 | 2,175 |
| 2005-09-07 | 458 | 459 | 439 | 441 | 10,154,000 | 2,205 |
| 2005-09-06 | 430 | 456 | 430 | 444 | 13,335,000 | 2,220 |
| 2005-09-05 | 425 | 428 | 423 | 426 | 3,670,000 | 2,130 |
| 2005-09-02 | 423 | 425 | 420 | 423 | 2,315,000 | 2,115 |
| 2005-09-01 | 424 | 428 | 422 | 422 | 2,679,000 | 2,110 |
| 2005-08-31 | 425 | 425 | 422 | 423 | 1,311,000 | 2,115 |
| 2005-08-30 | 427 | 428 | 423 | 425 | 1,794,000 | 2,125 |
| 2005-08-29 | 428 | 428 | 425 | 426 | 2,658,000 | 2,130 |
| 2005-08-26 | 425 | 427 | 423 | 425 | 1,358,000 | 2,125 |
| 2005-08-25 | 423 | 425 | 422 | 422 | 1,481,000 | 2,110 |
| 2005-08-24 | 423 | 425 | 420 | 423 | 1,244,000 | 2,115 |
| 2005-08-23 | 426 | 428 | 424 | 425 | 2,380,000 | 2,125 |
| 2005-08-22 | 415 | 426 | 415 | 424 | 2,479,000 | 2,120 |
| 2005-08-19 | 423 | 423 | 412 | 415 | 3,122,000 | 2,075 |
| 2005-08-18 | 421 | 425 | 420 | 422 | 1,810,000 | 2,110 |
| 2005-08-17 | 426 | 427 | 420 | 420 | 2,371,000 | 2,100 |
| 2005-08-16 | 427 | 428 | 425 | 426 | 1,748,000 | 2,130 |
| 2005-08-15 | 430 | 431 | 427 | 430 | 2,721,000 | 2,150 |
| 2005-08-12 | 438 | 442 | 431 | 431 | 3,107,000 | 2,155 |
| 2005-08-11 | 443 | 447 | 436 | 440 | 2,339,000 | 2,200 |
| 2005-08-10 | 433 | 440 | 433 | 438 | 1,600,000 | 2,190 |
| 2005-08-09 | 426 | 432 | 425 | 428 | 1,718,000 | 2,140 |
| 2005-08-08 | 416 | 424 | 416 | 424 | 2,297,000 | 2,120 |
| 2005-08-05 | 430 | 432 | 423 | 427 | 1,504,000 | 2,135 |
| 2005-08-04 | 432 | 437 | 426 | 432 | 2,595,000 | 2,160 |
| 2005-08-03 | 438 | 439 | 427 | 432 | 4,820,000 | 2,160 |
| 2005-08-02 | 457 | 459 | 441 | 442 | 4,215,000 | 2,210 |
| 2005-08-01 | 452 | 462 | 452 | 456 | 2,894,000 | 2,280 |
| 2005-07-29 | 454 | 454 | 451 | 452 | 1,233,000 | 2,260 |
| 2005-07-28 | 452 | 455 | 450 | 455 | 1,264,000 | 2,275 |
| 2005-07-27 | 449 | 454 | 449 | 451 | 1,076,000 | 2,255 |
| 2005-07-26 | 452 | 455 | 448 | 448 | 1,505,000 | 2,240 |
| 2005-07-25 | 449 | 456 | 448 | 453 | 2,896,000 | 2,265 |
| 2005-07-22 | 444 | 450 | 442 | 446 | 3,007,000 | 2,230 |
| 2005-07-21 | 445 | 448 | 440 | 442 | 2,706,000 | 2,210 |
| 2005-07-20 | 445 | 446 | 442 | 445 | 1,285,000 | 2,225 |
| 2005-07-19 | 449 | 449 | 442 | 444 | 2,728,000 | 2,220 |
| 2005-07-15 | 438 | 448 | 438 | 445 | 6,662,000 | 2,225 |
| 2005-07-14 | 427 | 438 | 427 | 437 | 3,265,000 | 2,185 |
| 2005-07-13 | 427 | 427 | 423 | 424 | 792,000 | 2,120 |
| 2005-07-12 | 426 | 427 | 423 | 427 | 2,165,000 | 2,135 |
| 2005-07-11 | 427 | 429 | 421 | 421 | 1,804,000 | 2,105 |
| 2005-07-08 | 422 | 430 | 416 | 418 | 4,302,000 | 2,090 |
| 2005-07-07 | 431 | 432 | 425 | 425 | 2,199,000 | 2,125 |
| 2005-07-06 | 435 | 435 | 431 | 435 | 1,329,000 | 2,175 |
| 2005-07-05 | 438 | 439 | 431 | 433 | 1,305,000 | 2,165 |
| 2005-07-04 | 436 | 440 | 435 | 438 | 3,458,000 | 2,190 |
| 2005-07-01 | 429 | 436 | 427 | 433 | 3,528,000 | 2,165 |
| 2005-06-30 | 430 | 430 | 426 | 427 | 1,668,000 | 2,135 |
| 2005-06-29 | 437 | 437 | 428 | 431 | 3,161,000 | 2,155 |
| 2005-06-28 | 420 | 435 | 419 | 434 | 7,447,000 | 2,170 |
| 2005-06-27 | 419 | 419 | 413 | 414 | 3,089,000 | 2,070 |
| 2005-06-24 | 415 | 424 | 413 | 420 | 4,018,000 | 2,100 |
| 2005-06-23 | 412 | 422 | 408 | 420 | 3,338,000 | 2,100 |
| 2005-06-22 | 414 | 414 | 409 | 409 | 1,034,000 | 2,045 |
| 2005-06-21 | 414 | 414 | 411 | 413 | 1,209,000 | 2,065 |
| 2005-06-20 | 415 | 418 | 410 | 412 | 3,907,000 | 2,060 |
| 2005-06-17 | 406 | 411 | 403 | 409 | 6,483,000 | 2,045 |
| 2005-06-16 | 391 | 399 | 391 | 399 | 3,836,000 | 1,995 |
| 2005-06-15 | 389 | 390 | 387 | 390 | 714,000 | 1,950 |
| 2005-06-14 | 387 | 389 | 386 | 387 | 1,135,000 | 1,935 |
| 2005-06-13 | 386 | 392 | 383 | 385 | 2,041,000 | 1,925 |
| 2005-06-10 | 389 | 395 | 384 | 385 | 5,762,000 | 1,925 |
| 2005-06-09 | 391 | 392 | 382 | 386 | 1,638,000 | 1,930 |
| 2005-06-08 | 391 | 393 | 389 | 390 | 1,729,000 | 1,950 |
| 2005-06-07 | 396 | 396 | 391 | 393 | 1,381,000 | 1,965 |
| 2005-06-06 | 392 | 397 | 391 | 394 | 1,830,000 | 1,970 |
| 2005-06-03 | 392 | 392 | 387 | 391 | 1,220,000 | 1,955 |
| 2005-06-02 | 395 | 396 | 388 | 389 | 1,538,000 | 1,945 |
| 2005-06-01 | 390 | 394 | 389 | 394 | 1,294,000 | 1,970 |
| 2005-05-31 | 391 | 392 | 386 | 392 | 1,566,000 | 1,960 |
| 2005-05-30 | 390 | 392 | 386 | 389 | 1,652,000 | 1,945 |
| 2005-05-27 | 384 | 391 | 380 | 389 | 2,186,000 | 1,945 |
| 2005-05-26 | 384 | 385 | 373 | 374 | 2,855,000 | 1,870 |
| 2005-05-25 | 397 | 397 | 384 | 384 | 1,846,000 | 1,920 |
| 2005-05-24 | 399 | 399 | 394 | 395 | 1,291,000 | 1,975 |
| 2005-05-23 | 393 | 399 | 393 | 398 | 1,033,000 | 1,990 |
| 2005-05-20 | 398 | 400 | 392 | 394 | 1,586,000 | 1,970 |
| 2005-05-19 | 394 | 399 | 388 | 397 | 2,478,000 | 1,985 |
| 2005-05-18 | 388 | 396 | 385 | 386 | 2,707,000 | 1,930 |
| 2005-05-17 | 403 | 407 | 387 | 393 | 3,240,000 | 1,965 |
| 2005-05-16 | 410 | 412 | 401 | 402 | 4,043,000 | 2,010 |
| 2005-05-13 | 408 | 421 | 406 | 419 | 3,823,000 | 2,095 |
| 2005-05-12 | 418 | 420 | 412 | 413 | 1,747,000 | 2,065 |
| 2005-05-11 | 418 | 421 | 416 | 418 | 2,030,000 | 2,090 |
| 2005-05-10 | 419 | 421 | 415 | 417 | 2,236,000 | 2,085 |
| 2005-05-09 | 422 | 423 | 415 | 417 | 3,266,000 | 2,085 |
| 2005-05-06 | 425 | 426 | 419 | 424 | 2,051,000 | 2,120 |
| 2005-05-02 | 424 | 425 | 417 | 425 | 1,269,000 | 2,125 |
| 2005-04-28 | 419 | 424 | 418 | 422 | 2,270,000 | 2,110 |
| 2005-04-27 | 421 | 423 | 414 | 417 | 2,674,000 | 2,085 |
| 2005-04-26 | 428 | 431 | 425 | 427 | 928,000 | 2,135 |
| 2005-04-25 | 422 | 428 | 419 | 427 | 1,397,000 | 2,135 |
| 2005-04-22 | 432 | 434 | 425 | 425 | 2,559,000 | 2,125 |
| 2005-04-21 | 427 | 428 | 415 | 422 | 4,452,000 | 2,110 |
| 2005-04-20 | 438 | 439 | 428 | 431 | 1,900,000 | 2,155 |
| 2005-04-19 | 431 | 436 | 429 | 432 | 1,679,000 | 2,160 |
| 2005-04-18 | 435 | 436 | 422 | 427 | 3,332,000 | 2,135 |
| 2005-04-15 | 454 | 455 | 444 | 446 | 3,014,000 | 2,230 |
| 2005-04-14 | 457 | 458 | 452 | 456 | 2,550,000 | 2,280 |
| 2005-04-13 | 462 | 465 | 457 | 459 | 2,305,000 | 2,295 |
| 2005-04-12 | 458 | 460 | 455 | 460 | 2,228,000 | 2,300 |
| 2005-04-11 | 462 | 464 | 457 | 457 | 3,581,000 | 2,285 |
| 2005-04-08 | 466 | 467 | 463 | 465 | 4,611,000 | 2,325 |
| 2005-04-07 | 464 | 469 | 463 | 467 | 3,606,000 | 2,335 |
| 2005-04-06 | 471 | 471 | 464 | 464 | 3,098,000 | 2,320 |
| 2005-04-05 | 474 | 477 | 468 | 469 | 2,579,000 | 2,345 |
| 2005-04-04 | 471 | 476 | 471 | 474 | 1,230,000 | 2,370 |
| 2005-04-01 | 472 | 473 | 465 | 471 | 2,057,000 | 2,355 |
| 2005-03-31 | 471 | 475 | 470 | 475 | 1,858,000 | 2,375 |
| 2005-03-30 | 472 | 479 | 464 | 470 | 2,733,000 | 2,350 |
| 2005-03-29 | 486 | 486 | 472 | 474 | 1,857,000 | 2,370 |
| 2005-03-28 | 483 | 488 | 481 | 485 | 1,131,000 | 2,425 |
| 2005-03-25 | 492 | 493 | 483 | 485 | 1,338,000 | 2,425 |
| 2005-03-24 | 485 | 492 | 483 | 491 | 2,837,000 | 2,455 |
| 2005-03-23 | 482 | 488 | 476 | 486 | 7,812,000 | 2,430 |
| 2005-03-22 | 510 | 513 | 502 | 502 | 2,425,000 | 2,510 |
| 2005-03-18 | 501 | 508 | 501 | 506 | 2,358,000 | 2,530 |
| 2005-03-17 | 505 | 505 | 501 | 502 | 2,141,000 | 2,510 |
| 2005-03-16 | 512 | 512 | 504 | 507 | 3,001,000 | 2,535 |
| 2005-03-15 | 520 | 520 | 512 | 514 | 1,625,000 | 2,570 |
| 2005-03-14 | 522 | 522 | 517 | 518 | 1,185,000 | 2,590 |
| 2005-03-11 | 515 | 523 | 515 | 519 | 5,225,000 | 2,595 |
| 2005-03-10 | 515 | 525 | 514 | 516 | 3,977,000 | 2,580 |
| 2005-03-09 | 515 | 518 | 514 | 515 | 2,047,000 | 2,575 |
| 2005-03-08 | 517 | 519 | 512 | 517 | 3,054,000 | 2,585 |
| 2005-03-07 | 514 | 515 | 511 | 511 | 2,288,000 | 2,555 |
| 2005-03-04 | 515 | 515 | 507 | 511 | 2,264,000 | 2,555 |
| 2005-03-03 | 512 | 517 | 510 | 514 | 5,181,000 | 2,570 |
| 2005-03-02 | 501 | 515 | 500 | 510 | 8,755,000 | 2,550 |
| 2005-03-01 | 489 | 494 | 488 | 493 | 3,655,000 | 2,465 |
| 2005-02-28 | 483 | 486 | 482 | 486 | 2,439,000 | 2,430 |
| 2005-02-25 | 481 | 483 | 479 | 482 | 2,050,000 | 2,410 |
| 2005-02-24 | 485 | 485 | 478 | 483 | 2,374,000 | 2,415 |
| 2005-02-23 | 481 | 484 | 479 | 484 | 2,077,000 | 2,420 |
| 2005-02-22 | 490 | 491 | 484 | 486 | 1,418,000 | 2,430 |
| 2005-02-21 | 492 | 492 | 489 | 490 | 1,126,000 | 2,450 |
| 2005-02-18 | 489 | 492 | 486 | 490 | 2,629,000 | 2,450 |
| 2005-02-17 | 483 | 492 | 482 | 492 | 3,642,000 | 2,460 |
| 2005-02-16 | 477 | 483 | 477 | 483 | 2,683,000 | 2,415 |
| 2005-02-15 | 485 | 485 | 477 | 479 | 4,882,000 | 2,395 |
| 2005-02-14 | 490 | 493 | 485 | 485 | 4,182,000 | 2,425 |
| 2005-02-10 | 482 | 484 | 475 | 484 | 2,998,000 | 2,420 |
| 2005-02-09 | 489 | 492 | 481 | 483 | 4,343,000 | 2,415 |
| 2005-02-08 | 485 | 495 | 484 | 488 | 8,355,000 | 2,440 |
| 2005-02-07 | 477 | 483 | 476 | 480 | 1,562,000 | 2,400 |
| 2005-02-04 | 478 | 478 | 472 | 476 | 1,769,000 | 2,380 |
| 2005-02-03 | 480 | 481 | 474 | 478 | 1,506,000 | 2,390 |
| 2005-02-02 | 482 | 482 | 478 | 479 | 1,451,000 | 2,395 |
| 2005-02-01 | 482 | 482 | 477 | 478 | 1,279,000 | 2,390 |
| 2005-01-31 | 485 | 485 | 476 | 480 | 3,631,000 | 2,400 |
| 2005-01-28 | 476 | 484 | 475 | 481 | 6,959,000 | 2,405 |
| 2005-01-27 | 467 | 477 | 467 | 473 | 4,313,000 | 2,365 |
| 2005-01-26 | 464 | 467 | 463 | 466 | 1,387,000 | 2,330 |
| 2005-01-25 | 466 | 466 | 460 | 461 | 1,435,000 | 2,305 |
| 2005-01-24 | 460 | 467 | 460 | 466 | 1,619,000 | 2,330 |
| 2005-01-21 | 464 | 464 | 459 | 459 | 1,646,000 | 2,295 |
| 2005-01-20 | 462 | 465 | 459 | 465 | 3,004,000 | 2,325 |
| 2005-01-19 | 463 | 465 | 461 | 463 | 1,450,000 | 2,315 |
| 2005-01-18 | 465 | 465 | 457 | 461 | 2,781,000 | 2,305 |
| 2005-01-17 | 468 | 469 | 464 | 464 | 2,415,000 | 2,320 |
| 2005-01-14 | 460 | 471 | 458 | 468 | 3,919,000 | 2,340 |
| 2005-01-13 | 469 | 471 | 464 | 464 | 2,485,000 | 2,320 |
| 2005-01-12 | 475 | 475 | 470 | 472 | 2,061,000 | 2,360 |
| 2005-01-11 | 473 | 479 | 473 | 476 | 2,323,000 | 2,380 |
| 2005-01-07 | 481 | 481 | 471 | 477 | 3,089,000 | 2,385 |
| 2005-01-06 | 484 | 487 | 481 | 482 | 1,949,000 | 2,410 |
| 2005-01-05 | 478 | 485 | 475 | 485 | 1,984,000 | 2,425 |
| 2005-01-04 | 473 | 478 | 473 | 477 | 530,000 | 2,385 |
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
