6361 荏原 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 461 | 463 | 454 | 456 | 1,942,000 | 456 |
| 2006-12-28 | 467 | 468 | 456 | 461 | 2,270,000 | 461 |
| 2006-12-27 | 463 | 467 | 460 | 466 | 1,791,000 | 466 |
| 2006-12-26 | 456 | 462 | 451 | 460 | 2,301,000 | 460 |
| 2006-12-25 | 457 | 460 | 454 | 456 | 1,730,000 | 456 |
| 2006-12-22 | 461 | 465 | 456 | 459 | 2,221,000 | 459 |
| 2006-12-21 | 466 | 471 | 465 | 466 | 5,495,000 | 466 |
| 2006-12-20 | 454 | 462 | 452 | 460 | 2,401,000 | 460 |
| 2006-12-19 | 459 | 459 | 449 | 453 | 3,114,000 | 453 |
| 2006-12-18 | 460 | 467 | 459 | 460 | 5,649,000 | 460 |
| 2006-12-15 | 459 | 459 | 453 | 456 | 3,485,000 | 456 |
| 2006-12-14 | 456 | 458 | 452 | 456 | 4,364,000 | 456 |
| 2006-12-13 | 435 | 455 | 435 | 454 | 12,403,000 | 454 |
| 2006-12-12 | 432 | 436 | 432 | 433 | 2,907,000 | 433 |
| 2006-12-11 | 433 | 434 | 430 | 431 | 3,362,000 | 431 |
| 2006-12-08 | 433 | 437 | 427 | 429 | 9,460,000 | 429 |
| 2006-12-07 | 441 | 443 | 437 | 438 | 4,356,000 | 438 |
| 2006-12-06 | 439 | 440 | 435 | 437 | 1,795,000 | 437 |
| 2006-12-05 | 452 | 453 | 437 | 438 | 3,703,000 | 438 |
| 2006-12-04 | 445 | 449 | 441 | 449 | 2,795,000 | 449 |
| 2006-12-01 | 437 | 446 | 434 | 445 | 3,624,000 | 445 |
| 2006-11-30 | 438 | 441 | 433 | 435 | 3,069,000 | 435 |
| 2006-11-29 | 434 | 441 | 431 | 438 | 3,018,000 | 438 |
| 2006-11-28 | 428 | 438 | 427 | 438 | 1,785,000 | 438 |
| 2006-11-27 | 430 | 436 | 428 | 434 | 2,153,000 | 434 |
| 2006-11-24 | 430 | 433 | 424 | 430 | 2,372,000 | 430 |
| 2006-11-22 | 422 | 440 | 419 | 440 | 4,438,000 | 440 |
| 2006-11-21 | 415 | 421 | 413 | 417 | 2,620,000 | 417 |
| 2006-11-20 | 425 | 429 | 411 | 412 | 4,466,000 | 412 |
| 2006-11-17 | 431 | 435 | 428 | 428 | 1,490,000 | 428 |
| 2006-11-16 | 441 | 444 | 433 | 435 | 1,218,000 | 435 |
| 2006-11-15 | 437 | 445 | 437 | 440 | 1,961,000 | 440 |
| 2006-11-14 | 430 | 444 | 430 | 442 | 3,411,000 | 442 |
| 2006-11-13 | 433 | 433 | 422 | 425 | 2,804,000 | 425 |
| 2006-11-10 | 436 | 444 | 435 | 438 | 2,740,000 | 438 |
| 2006-11-09 | 442 | 442 | 433 | 440 | 3,029,000 | 440 |
| 2006-11-08 | 445 | 447 | 431 | 431 | 4,264,000 | 431 |
| 2006-11-07 | 454 | 455 | 448 | 448 | 1,210,000 | 448 |
| 2006-11-06 | 450 | 451 | 443 | 451 | 2,282,000 | 451 |
| 2006-11-02 | 448 | 452 | 447 | 452 | 1,592,000 | 452 |
| 2006-11-01 | 454 | 456 | 449 | 453 | 2,010,000 | 453 |
| 2006-10-31 | 449 | 458 | 445 | 457 | 2,841,000 | 457 |
| 2006-10-30 | 455 | 457 | 444 | 444 | 3,461,000 | 444 |
| 2006-10-27 | 463 | 464 | 453 | 456 | 3,248,000 | 456 |
| 2006-10-26 | 450 | 455 | 446 | 448 | 3,204,000 | 448 |
| 2006-10-25 | 461 | 464 | 448 | 449 | 3,642,000 | 449 |
| 2006-10-24 | 460 | 465 | 459 | 462 | 4,733,000 | 462 |
| 2006-10-23 | 454 | 456 | 451 | 456 | 1,622,000 | 456 |
| 2006-10-20 | 452 | 453 | 451 | 452 | 1,185,000 | 452 |
| 2006-10-19 | 455 | 457 | 446 | 448 | 3,570,000 | 448 |
| 2006-10-18 | 445 | 447 | 441 | 446 | 1,511,000 | 446 |
| 2006-10-17 | 450 | 452 | 446 | 449 | 2,860,000 | 449 |
| 2006-10-16 | 447 | 451 | 446 | 450 | 2,793,000 | 450 |
| 2006-10-13 | 433 | 442 | 431 | 442 | 5,421,000 | 442 |
| 2006-10-12 | 431 | 433 | 426 | 429 | 4,096,000 | 429 |
| 2006-10-11 | 446 | 448 | 437 | 439 | 5,273,000 | 439 |
| 2006-10-10 | 441 | 452 | 440 | 447 | 4,652,000 | 447 |
| 2006-10-06 | 443 | 445 | 434 | 445 | 3,502,000 | 445 |
| 2006-10-05 | 439 | 442 | 436 | 441 | 3,523,000 | 441 |
| 2006-10-04 | 441 | 444 | 428 | 429 | 4,589,000 | 429 |
| 2006-10-03 | 433 | 437 | 431 | 437 | 3,199,000 | 437 |
| 2006-10-02 | 433 | 435 | 430 | 432 | 2,273,000 | 432 |
| 2006-09-29 | 436 | 436 | 424 | 428 | 3,975,000 | 428 |
| 2006-09-28 | 422 | 436 | 422 | 434 | 5,097,000 | 434 |
| 2006-09-27 | 418 | 424 | 417 | 424 | 4,120,000 | 424 |
| 2006-09-26 | 418 | 421 | 415 | 416 | 2,511,000 | 416 |
| 2006-09-25 | 424 | 424 | 416 | 419 | 4,329,000 | 419 |
| 2006-09-22 | 425 | 426 | 422 | 425 | 2,187,000 | 425 |
| 2006-09-21 | 424 | 427 | 421 | 427 | 2,436,000 | 427 |
| 2006-09-20 | 429 | 429 | 420 | 421 | 3,777,000 | 421 |
| 2006-09-19 | 430 | 437 | 426 | 428 | 4,095,000 | 428 |
| 2006-09-15 | 427 | 429 | 422 | 426 | 2,175,000 | 426 |
| 2006-09-14 | 424 | 432 | 423 | 429 | 3,661,000 | 429 |
| 2006-09-13 | 432 | 436 | 418 | 420 | 4,765,000 | 420 |
| 2006-09-12 | 439 | 442 | 424 | 424 | 6,781,000 | 424 |
| 2006-09-11 | 447 | 451 | 435 | 435 | 8,522,000 | 435 |
| 2006-09-08 | 440 | 445 | 434 | 442 | 20,763,000 | 442 |
| 2006-09-07 | 473 | 473 | 456 | 458 | 12,205,000 | 458 |
| 2006-09-06 | 484 | 497 | 483 | 487 | 4,616,000 | 487 |
| 2006-09-05 | 480 | 482 | 475 | 480 | 3,218,000 | 480 |
| 2006-09-04 | 481 | 484 | 479 | 483 | 2,401,000 | 483 |
| 2006-09-01 | 466 | 479 | 462 | 476 | 3,021,000 | 476 |
| 2006-08-31 | 464 | 473 | 464 | 471 | 2,419,000 | 471 |
| 2006-08-30 | 471 | 471 | 459 | 463 | 2,695,000 | 463 |
| 2006-08-29 | 473 | 474 | 466 | 471 | 2,832,000 | 471 |
| 2006-08-28 | 477 | 478 | 465 | 465 | 2,774,000 | 465 |
| 2006-08-25 | 484 | 488 | 479 | 480 | 2,444,000 | 480 |
| 2006-08-24 | 488 | 488 | 481 | 482 | 3,684,000 | 482 |
| 2006-08-23 | 489 | 492 | 484 | 490 | 3,833,000 | 490 |
| 2006-08-22 | 491 | 498 | 486 | 494 | 3,418,000 | 494 |
| 2006-08-21 | 504 | 510 | 489 | 491 | 3,908,000 | 491 |
| 2006-08-18 | 500 | 502 | 497 | 500 | 2,694,000 | 500 |
| 2006-08-17 | 485 | 502 | 485 | 496 | 7,375,000 | 496 |
| 2006-08-16 | 476 | 480 | 474 | 479 | 2,314,000 | 479 |
| 2006-08-15 | 474 | 479 | 471 | 471 | 2,973,000 | 471 |
| 2006-08-14 | 467 | 482 | 465 | 473 | 4,572,000 | 473 |
| 2006-08-11 | 467 | 476 | 466 | 467 | 4,934,000 | 467 |
| 2006-08-10 | 463 | 464 | 453 | 463 | 2,281,000 | 463 |
| 2006-08-09 | 452 | 462 | 446 | 462 | 2,132,000 | 462 |
| 2006-08-08 | 449 | 455 | 446 | 455 | 2,469,000 | 455 |
| 2006-08-07 | 461 | 468 | 446 | 446 | 2,502,000 | 446 |
| 2006-08-04 | 464 | 470 | 461 | 462 | 1,363,000 | 462 |
| 2006-08-03 | 471 | 471 | 465 | 466 | 1,694,000 | 466 |
| 2006-08-02 | 464 | 472 | 461 | 470 | 2,181,000 | 470 |
| 2006-08-01 | 476 | 476 | 467 | 469 | 3,671,000 | 469 |
| 2006-07-31 | 474 | 488 | 473 | 480 | 7,545,000 | 480 |
| 2006-07-28 | 445 | 455 | 441 | 454 | 4,383,000 | 454 |
| 2006-07-27 | 436 | 447 | 432 | 447 | 5,701,000 | 447 |
| 2006-07-26 | 440 | 443 | 437 | 438 | 2,211,000 | 438 |
| 2006-07-25 | 450 | 451 | 433 | 435 | 3,341,000 | 435 |
| 2006-07-24 | 425 | 440 | 420 | 437 | 4,195,000 | 437 |
| 2006-07-21 | 435 | 439 | 431 | 435 | 2,701,000 | 435 |
| 2006-07-20 | 434 | 442 | 433 | 440 | 3,671,000 | 440 |
| 2006-07-19 | 420 | 431 | 414 | 414 | 6,252,000 | 414 |
| 2006-07-18 | 445 | 447 | 418 | 418 | 7,830,000 | 418 |
| 2006-07-14 | 452 | 458 | 448 | 455 | 5,542,000 | 455 |
| 2006-07-13 | 450 | 463 | 448 | 451 | 7,042,000 | 451 |
| 2006-07-12 | 471 | 473 | 443 | 449 | 11,107,000 | 449 |
| 2006-07-11 | 493 | 495 | 476 | 478 | 4,028,000 | 478 |
| 2006-07-10 | 485 | 498 | 478 | 498 | 5,965,000 | 498 |
| 2006-07-07 | 485 | 500 | 484 | 488 | 5,726,000 | 488 |
| 2006-07-06 | 488 | 489 | 476 | 477 | 2,661,000 | 477 |
| 2006-07-05 | 493 | 502 | 490 | 493 | 3,433,000 | 493 |
| 2006-07-04 | 502 | 505 | 498 | 498 | 4,171,000 | 498 |
| 2006-07-03 | 493 | 500 | 491 | 496 | 4,925,000 | 496 |
| 2006-06-30 | 489 | 489 | 479 | 488 | 5,066,000 | 488 |
| 2006-06-29 | 470 | 478 | 464 | 475 | 4,891,000 | 475 |
| 2006-06-28 | 473 | 473 | 460 | 464 | 5,297,000 | 464 |
| 2006-06-27 | 483 | 484 | 477 | 483 | 3,934,000 | 483 |
| 2006-06-26 | 473 | 481 | 469 | 479 | 5,210,000 | 479 |
| 2006-06-23 | 459 | 472 | 454 | 468 | 4,576,000 | 468 |
| 2006-06-22 | 448 | 469 | 446 | 469 | 6,227,000 | 469 |
| 2006-06-21 | 448 | 451 | 435 | 439 | 4,596,000 | 439 |
| 2006-06-20 | 459 | 460 | 440 | 444 | 6,287,000 | 444 |
| 2006-06-19 | 465 | 467 | 458 | 458 | 4,005,000 | 458 |
| 2006-06-16 | 458 | 472 | 453 | 470 | 7,801,000 | 470 |
| 2006-06-15 | 454 | 456 | 440 | 444 | 6,544,000 | 444 |
| 2006-06-14 | 440 | 450 | 433 | 444 | 9,401,000 | 444 |
| 2006-06-13 | 460 | 462 | 443 | 444 | 6,713,000 | 444 |
| 2006-06-12 | 458 | 477 | 453 | 475 | 6,127,000 | 475 |
| 2006-06-09 | 445 | 474 | 445 | 463 | 12,848,000 | 463 |
| 2006-06-08 | 464 | 464 | 441 | 449 | 8,172,000 | 449 |
| 2006-06-07 | 503 | 504 | 465 | 469 | 6,952,000 | 469 |
| 2006-06-06 | 512 | 515 | 503 | 510 | 3,691,000 | 510 |
| 2006-06-05 | 523 | 532 | 515 | 523 | 2,954,000 | 523 |
| 2006-06-02 | 509 | 526 | 487 | 522 | 4,816,000 | 522 |
| 2006-06-01 | 527 | 533 | 503 | 507 | 6,575,000 | 507 |
| 2006-05-31 | 520 | 521 | 502 | 507 | 8,993,000 | 507 |
| 2006-05-30 | 546 | 546 | 523 | 526 | 4,417,000 | 526 |
| 2006-05-29 | 552 | 553 | 540 | 544 | 4,135,000 | 544 |
| 2006-05-26 | 529 | 548 | 527 | 547 | 5,034,000 | 547 |
| 2006-05-25 | 530 | 545 | 518 | 519 | 5,857,000 | 519 |
| 2006-05-24 | 532 | 534 | 521 | 533 | 6,156,000 | 533 |
| 2006-05-23 | 519 | 530 | 508 | 516 | 6,315,000 | 516 |
| 2006-05-22 | 559 | 565 | 522 | 529 | 7,991,000 | 529 |
| 2006-05-19 | 557 | 558 | 539 | 550 | 9,785,000 | 550 |
| 2006-05-18 | 555 | 567 | 548 | 559 | 11,539,000 | 559 |
| 2006-05-17 | 583 | 597 | 569 | 595 | 7,845,000 | 595 |
| 2006-05-16 | 604 | 605 | 575 | 580 | 9,290,000 | 580 |
| 2006-05-15 | 630 | 632 | 607 | 609 | 8,408,000 | 609 |
| 2006-05-12 | 638 | 640 | 631 | 637 | 3,185,000 | 637 |
| 2006-05-11 | 656 | 669 | 646 | 648 | 3,235,000 | 648 |
| 2006-05-10 | 673 | 673 | 651 | 654 | 4,281,000 | 654 |
| 2006-05-09 | 675 | 676 | 667 | 673 | 3,503,000 | 673 |
| 2006-05-08 | 672 | 676 | 660 | 674 | 4,152,000 | 674 |
| 2006-05-02 | 640 | 645 | 635 | 642 | 3,983,000 | 642 |
| 2006-05-01 | 652 | 652 | 636 | 646 | 2,233,000 | 646 |
| 2006-04-28 | 669 | 669 | 648 | 652 | 3,720,000 | 652 |
| 2006-04-27 | 675 | 676 | 664 | 668 | 1,851,000 | 668 |
| 2006-04-26 | 650 | 670 | 650 | 670 | 4,173,000 | 670 |
| 2006-04-25 | 650 | 663 | 640 | 646 | 5,387,000 | 646 |
| 2006-04-24 | 669 | 669 | 650 | 652 | 3,853,000 | 652 |
| 2006-04-21 | 675 | 693 | 673 | 676 | 2,672,000 | 676 |
| 2006-04-20 | 674 | 679 | 668 | 675 | 3,301,000 | 675 |
| 2006-04-19 | 699 | 705 | 678 | 682 | 5,402,000 | 682 |
| 2006-04-18 | 670 | 693 | 670 | 689 | 5,432,000 | 689 |
| 2006-04-17 | 709 | 709 | 670 | 680 | 5,615,000 | 680 |
| 2006-04-14 | 722 | 722 | 700 | 705 | 3,099,000 | 705 |
| 2006-04-13 | 715 | 720 | 698 | 713 | 3,296,000 | 713 |
| 2006-04-12 | 727 | 733 | 716 | 716 | 3,061,000 | 716 |
| 2006-04-11 | 736 | 744 | 722 | 727 | 3,144,000 | 727 |
| 2006-04-10 | 743 | 749 | 729 | 741 | 3,245,000 | 741 |
| 2006-04-07 | 750 | 751 | 741 | 751 | 1,472,000 | 751 |
| 2006-04-06 | 748 | 754 | 738 | 753 | 3,721,000 | 753 |
| 2006-04-05 | 766 | 768 | 742 | 746 | 3,049,000 | 746 |
| 2006-04-04 | 761 | 769 | 750 | 754 | 4,083,000 | 754 |
| 2006-04-03 | 739 | 776 | 737 | 767 | 7,339,000 | 767 |
| 2006-03-31 | 734 | 743 | 734 | 740 | 3,372,000 | 740 |
| 2006-03-30 | 748 | 754 | 743 | 744 | 4,954,000 | 744 |
| 2006-03-29 | 720 | 747 | 717 | 738 | 4,761,000 | 738 |
| 2006-03-28 | 711 | 728 | 710 | 725 | 1,904,000 | 725 |
| 2006-03-27 | 725 | 726 | 715 | 719 | 2,086,000 | 719 |
| 2006-03-24 | 710 | 723 | 706 | 718 | 2,960,000 | 718 |
| 2006-03-23 | 723 | 723 | 704 | 705 | 1,723,000 | 705 |
| 2006-03-22 | 711 | 723 | 706 | 719 | 2,710,000 | 719 |
| 2006-03-20 | 691 | 716 | 690 | 715 | 3,244,000 | 715 |
| 2006-03-17 | 690 | 695 | 678 | 690 | 1,819,000 | 690 |
| 2006-03-16 | 704 | 705 | 681 | 686 | 2,532,000 | 686 |
| 2006-03-15 | 695 | 706 | 690 | 702 | 3,261,000 | 702 |
| 2006-03-14 | 697 | 697 | 682 | 685 | 2,441,000 | 685 |
| 2006-03-13 | 700 | 707 | 682 | 693 | 3,769,000 | 693 |
| 2006-03-10 | 689 | 707 | 682 | 690 | 6,242,000 | 690 |
| 2006-03-09 | 668 | 695 | 667 | 688 | 3,559,000 | 688 |
| 2006-03-08 | 670 | 683 | 664 | 672 | 3,854,000 | 672 |
| 2006-03-07 | 660 | 675 | 655 | 670 | 6,357,000 | 670 |
| 2006-03-06 | 666 | 673 | 653 | 665 | 6,396,000 | 665 |
| 2006-03-03 | 703 | 705 | 662 | 676 | 6,565,000 | 676 |
| 2006-03-02 | 713 | 725 | 707 | 709 | 3,473,000 | 709 |
| 2006-03-01 | 709 | 718 | 703 | 704 | 4,270,000 | 704 |
| 2006-02-28 | 730 | 740 | 714 | 729 | 5,494,000 | 729 |
| 2006-02-27 | 745 | 752 | 720 | 731 | 9,031,000 | 731 |
| 2006-02-24 | 697 | 730 | 691 | 727 | 16,964,000 | 727 |
| 2006-02-23 | 665 | 684 | 662 | 682 | 4,478,000 | 682 |
| 2006-02-22 | 643 | 661 | 626 | 653 | 4,950,000 | 653 |
| 2006-02-21 | 619 | 644 | 613 | 644 | 4,972,000 | 644 |
| 2006-02-20 | 625 | 632 | 595 | 598 | 7,504,000 | 598 |
| 2006-02-17 | 657 | 663 | 623 | 626 | 6,183,000 | 626 |
| 2006-02-16 | 636 | 655 | 633 | 643 | 6,492,000 | 643 |
| 2006-02-15 | 671 | 683 | 641 | 646 | 5,589,000 | 646 |
| 2006-02-14 | 633 | 662 | 607 | 659 | 8,745,000 | 659 |
| 2006-02-13 | 701 | 714 | 650 | 653 | 9,784,000 | 653 |
| 2006-02-10 | 718 | 743 | 702 | 731 | 10,132,000 | 731 |
| 2006-02-09 | 738 | 751 | 713 | 716 | 7,984,000 | 716 |
| 2006-02-08 | 736 | 761 | 730 | 730 | 10,962,000 | 730 |
| 2006-02-07 | 745 | 753 | 730 | 737 | 11,143,000 | 737 |
| 2006-02-06 | 705 | 746 | 705 | 742 | 13,559,000 | 742 |
| 2006-02-03 | 690 | 706 | 688 | 701 | 6,021,000 | 701 |
| 2006-02-02 | 691 | 711 | 687 | 700 | 11,745,000 | 700 |
| 2006-02-01 | 669 | 694 | 664 | 683 | 8,121,000 | 683 |
| 2006-01-31 | 679 | 686 | 666 | 674 | 8,413,000 | 674 |
| 2006-01-30 | 648 | 680 | 645 | 680 | 13,596,000 | 680 |
| 2006-01-27 | 634 | 638 | 626 | 638 | 4,193,000 | 638 |
| 2006-01-26 | 613 | 619 | 605 | 619 | 3,689,000 | 619 |
| 2006-01-25 | 592 | 609 | 591 | 597 | 3,565,000 | 597 |
| 2006-01-24 | 590 | 597 | 584 | 591 | 6,294,000 | 591 |
| 2006-01-23 | 560 | 578 | 560 | 566 | 4,779,000 | 566 |
| 2006-01-20 | 615 | 620 | 583 | 590 | 5,262,000 | 590 |
| 2006-01-19 | 576 | 614 | 576 | 606 | 5,640,000 | 606 |
| 2006-01-18 | 600 | 602 | 547 | 573 | 9,064,000 | 573 |
| 2006-01-17 | 630 | 646 | 610 | 612 | 7,400,000 | 612 |
| 2006-01-16 | 645 | 646 | 630 | 641 | 8,784,000 | 641 |
| 2006-01-13 | 625 | 644 | 616 | 639 | 12,354,000 | 639 |
| 2006-01-12 | 616 | 622 | 609 | 620 | 4,564,000 | 620 |
| 2006-01-11 | 617 | 621 | 600 | 615 | 7,666,000 | 615 |
| 2006-01-10 | 626 | 634 | 616 | 620 | 6,253,000 | 620 |
| 2006-01-06 | 633 | 636 | 618 | 625 | 9,783,000 | 625 |
| 2006-01-05 | 645 | 649 | 626 | 643 | 9,746,000 | 643 |
| 2006-01-04 | 645 | 658 | 641 | 644 | 6,139,000 | 644 |
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
