6361 荏原 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 381 | 382 | 375 | 382 | 2,420,000 | 382 |
| 2007-12-27 | 384 | 388 | 381 | 386 | 3,684,000 | 386 |
| 2007-12-26 | 374 | 387 | 372 | 383 | 7,228,000 | 383 |
| 2007-12-25 | 367 | 368 | 359 | 364 | 4,202,000 | 364 |
| 2007-12-21 | 351 | 354 | 336 | 352 | 5,510,000 | 352 |
| 2007-12-20 | 359 | 361 | 348 | 350 | 5,076,000 | 350 |
| 2007-12-19 | 366 | 368 | 356 | 356 | 5,242,000 | 356 |
| 2007-12-18 | 373 | 373 | 363 | 367 | 7,236,000 | 367 |
| 2007-12-17 | 383 | 385 | 373 | 375 | 5,459,000 | 375 |
| 2007-12-14 | 414 | 417 | 390 | 393 | 9,029,000 | 393 |
| 2007-12-13 | 423 | 428 | 411 | 419 | 5,327,000 | 419 |
| 2007-12-12 | 414 | 432 | 414 | 428 | 4,612,000 | 428 |
| 2007-12-11 | 416 | 426 | 410 | 423 | 5,492,000 | 423 |
| 2007-12-10 | 417 | 421 | 413 | 417 | 3,051,000 | 417 |
| 2007-12-07 | 420 | 425 | 413 | 420 | 4,930,000 | 420 |
| 2007-12-06 | 400 | 415 | 397 | 415 | 4,333,000 | 415 |
| 2007-12-05 | 396 | 404 | 391 | 396 | 4,215,000 | 396 |
| 2007-12-04 | 403 | 405 | 395 | 401 | 4,014,000 | 401 |
| 2007-12-03 | 401 | 406 | 396 | 401 | 3,394,000 | 401 |
| 2007-11-30 | 400 | 415 | 400 | 400 | 5,430,000 | 400 |
| 2007-11-29 | 401 | 403 | 395 | 399 | 3,095,000 | 399 |
| 2007-11-28 | 399 | 401 | 386 | 389 | 3,748,000 | 389 |
| 2007-11-27 | 379 | 401 | 379 | 394 | 7,149,000 | 394 |
| 2007-11-26 | 376 | 384 | 372 | 377 | 3,283,000 | 377 |
| 2007-11-22 | 372 | 380 | 362 | 378 | 5,629,000 | 378 |
| 2007-11-21 | 381 | 389 | 371 | 371 | 5,965,000 | 371 |
| 2007-11-20 | 363 | 387 | 361 | 385 | 6,993,000 | 385 |
| 2007-11-19 | 386 | 387 | 370 | 373 | 6,087,000 | 373 |
| 2007-11-16 | 393 | 394 | 381 | 388 | 4,539,000 | 388 |
| 2007-11-15 | 403 | 413 | 400 | 403 | 3,253,000 | 403 |
| 2007-11-14 | 406 | 416 | 404 | 408 | 6,864,000 | 408 |
| 2007-11-13 | 385 | 404 | 381 | 397 | 8,887,000 | 397 |
| 2007-11-12 | 379 | 396 | 366 | 390 | 10,639,000 | 390 |
| 2007-11-09 | 412 | 412 | 391 | 393 | 8,280,000 | 393 |
| 2007-11-08 | 411 | 413 | 393 | 412 | 13,235,000 | 412 |
| 2007-11-07 | 441 | 442 | 416 | 424 | 17,566,000 | 424 |
| 2007-11-06 | 454 | 457 | 443 | 455 | 15,784,000 | 455 |
| 2007-11-05 | 527 | 527 | 458 | 469 | 17,123,000 | 469 |
| 2007-11-02 | 527 | 532 | 522 | 524 | 3,352,000 | 524 |
| 2007-11-01 | 533 | 543 | 532 | 538 | 3,010,000 | 538 |
| 2007-10-31 | 542 | 543 | 530 | 540 | 2,822,000 | 540 |
| 2007-10-30 | 547 | 548 | 530 | 534 | 4,498,000 | 534 |
| 2007-10-29 | 539 | 552 | 537 | 543 | 3,449,000 | 543 |
| 2007-10-26 | 517 | 538 | 514 | 536 | 4,317,000 | 536 |
| 2007-10-25 | 515 | 520 | 510 | 514 | 2,290,000 | 514 |
| 2007-10-24 | 520 | 524 | 511 | 514 | 1,947,000 | 514 |
| 2007-10-23 | 518 | 523 | 512 | 520 | 2,183,000 | 520 |
| 2007-10-22 | 510 | 517 | 509 | 517 | 2,731,000 | 517 |
| 2007-10-19 | 539 | 539 | 521 | 525 | 2,098,000 | 525 |
| 2007-10-18 | 520 | 538 | 520 | 538 | 3,092,000 | 538 |
| 2007-10-17 | 542 | 543 | 515 | 526 | 6,848,000 | 526 |
| 2007-10-16 | 549 | 560 | 544 | 544 | 5,289,000 | 544 |
| 2007-10-15 | 543 | 554 | 543 | 552 | 3,074,000 | 552 |
| 2007-10-12 | 544 | 553 | 539 | 542 | 4,001,000 | 542 |
| 2007-10-11 | 529 | 545 | 525 | 543 | 4,309,000 | 543 |
| 2007-10-10 | 533 | 536 | 527 | 530 | 2,614,000 | 530 |
| 2007-10-09 | 526 | 534 | 526 | 530 | 2,355,000 | 530 |
| 2007-10-05 | 522 | 526 | 513 | 526 | 5,477,000 | 526 |
| 2007-10-04 | 528 | 530 | 522 | 524 | 3,795,000 | 524 |
| 2007-10-03 | 532 | 532 | 524 | 529 | 3,368,000 | 529 |
| 2007-10-02 | 540 | 545 | 527 | 534 | 2,793,000 | 534 |
| 2007-10-01 | 530 | 541 | 523 | 537 | 2,994,000 | 537 |
| 2007-09-28 | 555 | 555 | 531 | 531 | 3,658,000 | 531 |
| 2007-09-27 | 550 | 557 | 545 | 551 | 3,505,000 | 551 |
| 2007-09-26 | 532 | 543 | 530 | 541 | 3,189,000 | 541 |
| 2007-09-25 | 517 | 523 | 509 | 523 | 2,609,000 | 523 |
| 2007-09-21 | 514 | 519 | 511 | 516 | 2,226,000 | 516 |
| 2007-09-20 | 515 | 526 | 514 | 524 | 3,754,000 | 524 |
| 2007-09-19 | 512 | 517 | 505 | 511 | 3,255,000 | 511 |
| 2007-09-18 | 500 | 502 | 490 | 492 | 2,133,000 | 492 |
| 2007-09-14 | 494 | 505 | 492 | 503 | 4,845,000 | 503 |
| 2007-09-13 | 499 | 503 | 493 | 493 | 2,010,000 | 493 |
| 2007-09-12 | 499 | 505 | 492 | 495 | 2,235,000 | 495 |
| 2007-09-11 | 500 | 501 | 488 | 495 | 3,490,000 | 495 |
| 2007-09-10 | 506 | 507 | 499 | 500 | 3,662,000 | 500 |
| 2007-09-07 | 508 | 517 | 503 | 517 | 3,221,000 | 517 |
| 2007-09-06 | 504 | 520 | 498 | 520 | 3,780,000 | 520 |
| 2007-09-05 | 528 | 531 | 508 | 510 | 3,067,000 | 510 |
| 2007-09-04 | 523 | 532 | 516 | 528 | 2,989,000 | 528 |
| 2007-09-03 | 525 | 534 | 523 | 528 | 3,322,000 | 528 |
| 2007-08-31 | 506 | 522 | 505 | 521 | 3,388,000 | 521 |
| 2007-08-30 | 513 | 516 | 502 | 505 | 2,421,000 | 505 |
| 2007-08-29 | 510 | 512 | 502 | 506 | 2,787,000 | 506 |
| 2007-08-28 | 518 | 522 | 516 | 521 | 1,289,000 | 521 |
| 2007-08-27 | 532 | 534 | 520 | 522 | 2,173,000 | 522 |
| 2007-08-24 | 532 | 532 | 521 | 524 | 2,677,000 | 524 |
| 2007-08-23 | 532 | 540 | 524 | 531 | 5,902,000 | 531 |
| 2007-08-22 | 518 | 532 | 514 | 526 | 4,349,000 | 526 |
| 2007-08-21 | 509 | 537 | 497 | 528 | 6,154,000 | 528 |
| 2007-08-20 | 511 | 531 | 507 | 514 | 5,664,000 | 514 |
| 2007-08-17 | 522 | 526 | 492 | 496 | 7,276,000 | 496 |
| 2007-08-16 | 536 | 538 | 515 | 532 | 7,435,000 | 532 |
| 2007-08-15 | 560 | 561 | 545 | 546 | 4,460,000 | 546 |
| 2007-08-14 | 581 | 587 | 562 | 565 | 5,337,000 | 565 |
| 2007-08-13 | 586 | 593 | 569 | 581 | 6,974,000 | 581 |
| 2007-08-10 | 586 | 603 | 566 | 585 | 13,503,000 | 585 |
| 2007-08-09 | 569 | 598 | 569 | 587 | 8,879,000 | 587 |
| 2007-08-08 | 555 | 562 | 547 | 560 | 4,479,000 | 560 |
| 2007-08-07 | 568 | 569 | 551 | 553 | 3,869,000 | 553 |
| 2007-08-06 | 554 | 569 | 553 | 567 | 3,481,000 | 567 |
| 2007-08-03 | 567 | 570 | 559 | 561 | 3,926,000 | 561 |
| 2007-08-02 | 563 | 568 | 551 | 568 | 7,274,000 | 568 |
| 2007-08-01 | 569 | 579 | 553 | 557 | 5,590,000 | 557 |
| 2007-07-31 | 588 | 588 | 569 | 572 | 4,635,000 | 572 |
| 2007-07-30 | 563 | 585 | 559 | 580 | 8,307,000 | 580 |
| 2007-07-27 | 565 | 572 | 557 | 565 | 5,707,000 | 565 |
| 2007-07-26 | 600 | 600 | 581 | 582 | 4,505,000 | 582 |
| 2007-07-25 | 591 | 606 | 588 | 603 | 6,347,000 | 603 |
| 2007-07-24 | 614 | 616 | 592 | 599 | 9,466,000 | 599 |
| 2007-07-23 | 581 | 611 | 581 | 608 | 18,839,000 | 608 |
| 2007-07-20 | 582 | 587 | 581 | 585 | 2,891,000 | 585 |
| 2007-07-19 | 581 | 584 | 578 | 582 | 2,506,000 | 582 |
| 2007-07-18 | 580 | 588 | 579 | 584 | 4,710,000 | 584 |
| 2007-07-17 | 584 | 586 | 578 | 579 | 2,647,000 | 579 |
| 2007-07-13 | 574 | 580 | 574 | 579 | 3,566,000 | 579 |
| 2007-07-12 | 584 | 584 | 565 | 570 | 3,739,000 | 570 |
| 2007-07-11 | 577 | 580 | 575 | 580 | 3,072,000 | 580 |
| 2007-07-10 | 580 | 581 | 574 | 580 | 3,221,000 | 580 |
| 2007-07-09 | 586 | 588 | 579 | 582 | 2,736,000 | 582 |
| 2007-07-06 | 588 | 588 | 579 | 584 | 3,398,000 | 584 |
| 2007-07-05 | 586 | 593 | 579 | 579 | 4,981,000 | 579 |
| 2007-07-04 | 581 | 585 | 579 | 584 | 3,295,000 | 584 |
| 2007-07-03 | 588 | 589 | 577 | 578 | 5,489,000 | 578 |
| 2007-07-02 | 570 | 590 | 569 | 589 | 8,351,000 | 589 |
| 2007-06-29 | 562 | 567 | 556 | 566 | 3,247,000 | 566 |
| 2007-06-28 | 557 | 564 | 553 | 563 | 3,531,000 | 563 |
| 2007-06-27 | 558 | 560 | 554 | 555 | 2,609,000 | 555 |
| 2007-06-26 | 563 | 567 | 557 | 562 | 3,666,000 | 562 |
| 2007-06-25 | 578 | 578 | 565 | 567 | 4,207,000 | 567 |
| 2007-06-22 | 586 | 586 | 574 | 579 | 3,956,000 | 579 |
| 2007-06-21 | 575 | 585 | 573 | 585 | 3,925,000 | 585 |
| 2007-06-20 | 580 | 586 | 577 | 577 | 5,531,000 | 577 |
| 2007-06-19 | 581 | 586 | 576 | 583 | 5,706,000 | 583 |
| 2007-06-18 | 580 | 590 | 577 | 586 | 16,023,000 | 586 |
| 2007-06-15 | 564 | 567 | 561 | 565 | 3,384,000 | 565 |
| 2007-06-14 | 560 | 563 | 554 | 563 | 3,747,000 | 563 |
| 2007-06-13 | 555 | 555 | 544 | 550 | 4,929,000 | 550 |
| 2007-06-12 | 562 | 564 | 552 | 556 | 3,778,000 | 556 |
| 2007-06-11 | 571 | 571 | 553 | 556 | 5,700,000 | 556 |
| 2007-06-08 | 572 | 574 | 561 | 563 | 11,319,000 | 563 |
| 2007-06-07 | 564 | 582 | 561 | 582 | 9,356,000 | 582 |
| 2007-06-06 | 555 | 578 | 554 | 568 | 9,982,000 | 568 |
| 2007-06-05 | 565 | 567 | 554 | 556 | 5,443,000 | 556 |
| 2007-06-04 | 560 | 571 | 557 | 565 | 8,463,000 | 565 |
| 2007-06-01 | 558 | 559 | 552 | 555 | 5,867,000 | 555 |
| 2007-05-31 | 560 | 560 | 550 | 554 | 10,304,000 | 554 |
| 2007-05-30 | 571 | 574 | 550 | 559 | 20,292,000 | 559 |
| 2007-05-29 | 604 | 604 | 596 | 599 | 2,724,000 | 599 |
| 2007-05-28 | 608 | 608 | 596 | 603 | 8,630,000 | 603 |
| 2007-05-25 | 594 | 594 | 577 | 581 | 7,480,000 | 581 |
| 2007-05-24 | 602 | 606 | 595 | 600 | 4,263,000 | 600 |
| 2007-05-23 | 611 | 616 | 600 | 609 | 8,619,000 | 609 |
| 2007-05-22 | 579 | 594 | 571 | 591 | 9,755,000 | 591 |
| 2007-05-21 | 583 | 584 | 566 | 583 | 14,813,000 | 583 |
| 2007-05-18 | 628 | 629 | 575 | 593 | 15,944,000 | 593 |
| 2007-05-17 | 628 | 635 | 621 | 627 | 4,847,000 | 627 |
| 2007-05-16 | 616 | 627 | 612 | 625 | 4,174,000 | 625 |
| 2007-05-15 | 630 | 631 | 619 | 620 | 6,121,000 | 620 |
| 2007-05-14 | 658 | 661 | 636 | 637 | 5,354,000 | 637 |
| 2007-05-11 | 652 | 652 | 642 | 652 | 4,792,000 | 652 |
| 2007-05-10 | 664 | 666 | 655 | 656 | 7,263,000 | 656 |
| 2007-05-09 | 650 | 662 | 645 | 661 | 7,084,000 | 661 |
| 2007-05-08 | 655 | 658 | 647 | 650 | 7,543,000 | 650 |
| 2007-05-07 | 638 | 656 | 636 | 656 | 10,617,000 | 656 |
| 2007-05-02 | 629 | 636 | 620 | 627 | 6,879,000 | 627 |
| 2007-05-01 | 620 | 632 | 616 | 626 | 7,858,000 | 626 |
| 2007-04-27 | 622 | 627 | 615 | 620 | 4,645,000 | 620 |
| 2007-04-26 | 627 | 629 | 617 | 626 | 5,723,000 | 626 |
| 2007-04-25 | 615 | 630 | 608 | 622 | 7,432,000 | 622 |
| 2007-04-24 | 630 | 630 | 616 | 620 | 7,593,000 | 620 |
| 2007-04-23 | 645 | 645 | 628 | 630 | 6,319,000 | 630 |
| 2007-04-20 | 642 | 645 | 630 | 637 | 6,382,000 | 637 |
| 2007-04-19 | 644 | 656 | 624 | 634 | 26,113,000 | 634 |
| 2007-04-18 | 630 | 642 | 629 | 640 | 6,139,000 | 640 |
| 2007-04-17 | 649 | 653 | 631 | 633 | 13,551,000 | 633 |
| 2007-04-16 | 626 | 637 | 623 | 637 | 13,535,000 | 637 |
| 2007-04-13 | 641 | 644 | 618 | 619 | 19,214,000 | 619 |
| 2007-04-12 | 637 | 661 | 631 | 640 | 24,320,000 | 640 |
| 2007-04-11 | 656 | 663 | 641 | 645 | 29,338,000 | 645 |
| 2007-04-10 | 681 | 682 | 666 | 671 | 26,389,000 | 671 |
| 2007-04-09 | 654 | 685 | 652 | 685 | 51,787,000 | 685 |
| 2007-04-06 | 601 | 646 | 601 | 642 | 47,654,000 | 642 |
| 2007-04-05 | 569 | 606 | 567 | 603 | 32,772,000 | 603 |
| 2007-04-04 | 556 | 566 | 547 | 566 | 6,925,000 | 566 |
| 2007-04-03 | 550 | 554 | 545 | 554 | 4,032,000 | 554 |
| 2007-04-02 | 560 | 562 | 541 | 544 | 4,075,000 | 544 |
| 2007-03-30 | 566 | 568 | 557 | 559 | 3,228,000 | 559 |
| 2007-03-29 | 551 | 568 | 544 | 562 | 5,957,000 | 562 |
| 2007-03-28 | 564 | 567 | 554 | 558 | 5,432,000 | 558 |
| 2007-03-27 | 564 | 572 | 561 | 565 | 5,415,000 | 565 |
| 2007-03-26 | 565 | 572 | 561 | 570 | 4,489,000 | 570 |
| 2007-03-23 | 576 | 576 | 557 | 560 | 6,629,000 | 560 |
| 2007-03-22 | 558 | 563 | 556 | 556 | 5,300,000 | 556 |
| 2007-03-20 | 549 | 554 | 544 | 544 | 4,214,000 | 544 |
| 2007-03-19 | 531 | 544 | 530 | 542 | 4,694,000 | 542 |
| 2007-03-16 | 546 | 550 | 534 | 538 | 6,102,000 | 538 |
| 2007-03-15 | 551 | 553 | 545 | 548 | 6,830,000 | 548 |
| 2007-03-14 | 546 | 548 | 536 | 539 | 7,302,000 | 539 |
| 2007-03-13 | 570 | 574 | 557 | 561 | 6,540,000 | 561 |
| 2007-03-12 | 579 | 588 | 571 | 578 | 6,444,000 | 578 |
| 2007-03-09 | 564 | 589 | 563 | 571 | 17,018,000 | 571 |
| 2007-03-08 | 524 | 559 | 520 | 558 | 10,114,000 | 558 |
| 2007-03-07 | 537 | 543 | 519 | 526 | 8,221,000 | 526 |
| 2007-03-06 | 514 | 530 | 514 | 527 | 7,098,000 | 527 |
| 2007-03-05 | 536 | 539 | 512 | 516 | 6,300,000 | 516 |
| 2007-03-02 | 540 | 552 | 540 | 543 | 6,034,000 | 543 |
| 2007-03-01 | 552 | 558 | 540 | 549 | 5,931,000 | 549 |
| 2007-02-28 | 525 | 556 | 511 | 555 | 9,549,000 | 555 |
| 2007-02-27 | 585 | 587 | 571 | 575 | 5,557,000 | 575 |
| 2007-02-26 | 587 | 595 | 584 | 587 | 3,575,000 | 587 |
| 2007-02-23 | 581 | 586 | 575 | 583 | 4,852,000 | 583 |
| 2007-02-22 | 580 | 583 | 575 | 582 | 5,786,000 | 582 |
| 2007-02-21 | 573 | 578 | 560 | 566 | 8,213,000 | 566 |
| 2007-02-20 | 554 | 573 | 552 | 571 | 10,924,000 | 571 |
| 2007-02-19 | 541 | 550 | 540 | 548 | 4,990,000 | 548 |
| 2007-02-16 | 538 | 539 | 535 | 537 | 3,016,000 | 537 |
| 2007-02-15 | 540 | 542 | 535 | 536 | 4,844,000 | 536 |
| 2007-02-14 | 520 | 532 | 520 | 527 | 6,523,000 | 527 |
| 2007-02-13 | 522 | 540 | 511 | 515 | 14,081,000 | 515 |
| 2007-02-09 | 514 | 527 | 514 | 521 | 4,988,000 | 521 |
| 2007-02-08 | 523 | 525 | 511 | 513 | 3,191,000 | 513 |
| 2007-02-07 | 532 | 533 | 518 | 523 | 3,967,000 | 523 |
| 2007-02-06 | 537 | 539 | 526 | 529 | 4,701,000 | 529 |
| 2007-02-05 | 545 | 545 | 530 | 530 | 8,466,000 | 530 |
| 2007-02-02 | 518 | 528 | 517 | 525 | 9,395,000 | 525 |
| 2007-02-01 | 506 | 509 | 500 | 508 | 3,934,000 | 508 |
| 2007-01-31 | 510 | 511 | 501 | 506 | 4,005,000 | 506 |
| 2007-01-30 | 520 | 521 | 507 | 509 | 7,697,000 | 509 |
| 2007-01-29 | 509 | 518 | 507 | 514 | 8,519,000 | 514 |
| 2007-01-26 | 500 | 503 | 494 | 500 | 4,545,000 | 500 |
| 2007-01-25 | 505 | 505 | 495 | 496 | 5,846,000 | 496 |
| 2007-01-24 | 490 | 499 | 489 | 498 | 7,471,000 | 498 |
| 2007-01-23 | 483 | 486 | 480 | 485 | 2,732,000 | 485 |
| 2007-01-22 | 486 | 486 | 481 | 483 | 2,931,000 | 483 |
| 2007-01-19 | 489 | 490 | 476 | 481 | 9,070,000 | 481 |
| 2007-01-18 | 481 | 488 | 480 | 487 | 14,074,000 | 487 |
| 2007-01-17 | 463 | 479 | 461 | 476 | 6,663,000 | 476 |
| 2007-01-16 | 466 | 466 | 462 | 465 | 2,003,000 | 465 |
| 2007-01-15 | 461 | 467 | 460 | 465 | 3,042,000 | 465 |
| 2007-01-12 | 453 | 457 | 449 | 454 | 3,117,000 | 454 |
| 2007-01-11 | 455 | 457 | 447 | 451 | 3,912,000 | 451 |
| 2007-01-10 | 464 | 464 | 452 | 455 | 3,047,000 | 455 |
| 2007-01-09 | 463 | 466 | 459 | 463 | 2,849,000 | 463 |
| 2007-01-05 | 462 | 467 | 459 | 463 | 4,168,000 | 463 |
| 2007-01-04 | 460 | 465 | 458 | 460 | 1,707,000 | 460 |
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
