6361 荏原 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 206 | 207 | 201 | 205 | 956,000 | 1,025 |
| 2008-12-29 | 204 | 210 | 201 | 209 | 1,210,000 | 1,045 |
| 2008-12-26 | 199 | 204 | 197 | 203 | 1,030,000 | 1,015 |
| 2008-12-25 | 198 | 199 | 194 | 199 | 657,000 | 995 |
| 2008-12-24 | 198 | 199 | 192 | 195 | 1,705,000 | 975 |
| 2008-12-22 | 203 | 206 | 199 | 201 | 1,966,000 | 1,005 |
| 2008-12-19 | 192 | 208 | 190 | 202 | 4,692,000 | 1,010 |
| 2008-12-18 | 189 | 195 | 187 | 190 | 1,998,000 | 950 |
| 2008-12-17 | 194 | 195 | 185 | 191 | 2,589,000 | 955 |
| 2008-12-16 | 185 | 193 | 183 | 189 | 2,139,000 | 945 |
| 2008-12-15 | 181 | 193 | 180 | 187 | 4,027,000 | 935 |
| 2008-12-12 | 170 | 186 | 167 | 173 | 5,993,000 | 865 |
| 2008-12-11 | 164 | 175 | 163 | 174 | 3,337,000 | 870 |
| 2008-12-10 | 163 | 167 | 163 | 166 | 3,003,000 | 830 |
| 2008-12-09 | 170 | 170 | 165 | 167 | 2,630,000 | 835 |
| 2008-12-08 | 155 | 167 | 154 | 165 | 2,399,000 | 825 |
| 2008-12-05 | 158 | 159 | 154 | 157 | 2,952,000 | 785 |
| 2008-12-04 | 163 | 165 | 159 | 161 | 2,110,000 | 805 |
| 2008-12-03 | 168 | 170 | 163 | 164 | 1,393,000 | 820 |
| 2008-12-02 | 164 | 170 | 164 | 165 | 2,392,000 | 825 |
| 2008-12-01 | 179 | 181 | 176 | 178 | 1,101,000 | 890 |
| 2008-11-28 | 180 | 181 | 177 | 180 | 1,781,000 | 900 |
| 2008-11-27 | 181 | 182 | 178 | 180 | 1,547,000 | 900 |
| 2008-11-26 | 181 | 182 | 175 | 178 | 1,966,000 | 890 |
| 2008-11-25 | 181 | 185 | 175 | 184 | 5,107,000 | 920 |
| 2008-11-21 | 156 | 176 | 154 | 171 | 2,876,000 | 855 |
| 2008-11-20 | 170 | 170 | 159 | 161 | 2,562,000 | 805 |
| 2008-11-19 | 177 | 184 | 175 | 178 | 2,089,000 | 890 |
| 2008-11-18 | 183 | 185 | 176 | 178 | 3,162,000 | 890 |
| 2008-11-17 | 185 | 194 | 179 | 185 | 3,653,000 | 925 |
| 2008-11-14 | 203 | 207 | 194 | 195 | 3,948,000 | 975 |
| 2008-11-13 | 199 | 201 | 192 | 194 | 2,141,000 | 970 |
| 2008-11-12 | 203 | 206 | 201 | 205 | 1,806,000 | 1,025 |
| 2008-11-11 | 208 | 214 | 206 | 207 | 1,949,000 | 1,035 |
| 2008-11-10 | 215 | 219 | 210 | 215 | 3,174,000 | 1,075 |
| 2008-11-07 | 198 | 209 | 193 | 200 | 3,662,000 | 1,000 |
| 2008-11-06 | 210 | 214 | 206 | 210 | 3,244,000 | 1,050 |
| 2008-11-05 | 203 | 231 | 203 | 226 | 6,236,000 | 1,130 |
| 2008-11-04 | 198 | 199 | 190 | 198 | 3,293,000 | 990 |
| 2008-10-31 | 192 | 197 | 188 | 191 | 3,423,000 | 955 |
| 2008-10-30 | 178 | 197 | 173 | 195 | 4,201,000 | 975 |
| 2008-10-29 | 170 | 192 | 165 | 176 | 5,045,000 | 880 |
| 2008-10-28 | 153 | 169 | 149 | 166 | 5,981,000 | 830 |
| 2008-10-27 | 162 | 174 | 151 | 152 | 5,710,000 | 760 |
| 2008-10-24 | 190 | 191 | 166 | 166 | 4,735,000 | 830 |
| 2008-10-23 | 182 | 185 | 170 | 181 | 5,725,000 | 905 |
| 2008-10-22 | 200 | 200 | 190 | 191 | 2,738,000 | 955 |
| 2008-10-21 | 202 | 207 | 200 | 203 | 2,825,000 | 1,015 |
| 2008-10-20 | 191 | 195 | 186 | 194 | 3,398,000 | 970 |
| 2008-10-17 | 194 | 196 | 185 | 189 | 3,047,000 | 945 |
| 2008-10-16 | 195 | 201 | 184 | 184 | 4,759,000 | 920 |
| 2008-10-15 | 201 | 220 | 201 | 220 | 3,810,000 | 1,100 |
| 2008-10-14 | 224 | 224 | 210 | 216 | 3,644,000 | 1,080 |
| 2008-10-10 | 158 | 184 | 158 | 179 | 6,373,000 | 895 |
| 2008-10-09 | 182 | 198 | 182 | 193 | 6,182,000 | 965 |
| 2008-10-08 | 203 | 208 | 185 | 187 | 6,095,000 | 935 |
| 2008-10-07 | 200 | 224 | 200 | 214 | 5,339,000 | 1,070 |
| 2008-10-06 | 236 | 244 | 219 | 224 | 4,509,000 | 1,120 |
| 2008-10-03 | 250 | 257 | 246 | 246 | 3,302,000 | 1,230 |
| 2008-10-02 | 269 | 273 | 250 | 250 | 4,865,000 | 1,250 |
| 2008-10-01 | 277 | 283 | 266 | 266 | 3,834,000 | 1,330 |
| 2008-09-30 | 261 | 277 | 260 | 275 | 5,425,000 | 1,375 |
| 2008-09-29 | 293 | 300 | 273 | 273 | 5,573,000 | 1,365 |
| 2008-09-26 | 292 | 295 | 280 | 288 | 3,342,000 | 1,440 |
| 2008-09-25 | 294 | 301 | 288 | 296 | 3,835,000 | 1,480 |
| 2008-09-24 | 287 | 292 | 283 | 291 | 2,836,000 | 1,455 |
| 2008-09-22 | 298 | 302 | 280 | 286 | 4,152,000 | 1,430 |
| 2008-09-19 | 280 | 293 | 275 | 293 | 5,217,000 | 1,465 |
| 2008-09-18 | 251 | 277 | 250 | 272 | 5,762,000 | 1,360 |
| 2008-09-17 | 260 | 272 | 252 | 255 | 7,038,000 | 1,275 |
| 2008-09-16 | 265 | 272 | 262 | 265 | 7,982,000 | 1,325 |
| 2008-09-12 | 272 | 282 | 272 | 280 | 10,472,000 | 1,400 |
| 2008-09-11 | 258 | 279 | 258 | 271 | 7,516,000 | 1,355 |
| 2008-09-10 | 260 | 266 | 255 | 263 | 4,707,000 | 1,315 |
| 2008-09-09 | 262 | 268 | 260 | 262 | 2,425,000 | 1,310 |
| 2008-09-08 | 255 | 270 | 255 | 263 | 4,484,000 | 1,315 |
| 2008-09-05 | 250 | 254 | 246 | 249 | 4,151,000 | 1,245 |
| 2008-09-04 | 259 | 261 | 256 | 256 | 2,497,000 | 1,280 |
| 2008-09-03 | 261 | 264 | 258 | 260 | 2,758,000 | 1,300 |
| 2008-09-02 | 266 | 273 | 261 | 264 | 4,600,000 | 1,320 |
| 2008-09-01 | 257 | 270 | 256 | 269 | 5,558,000 | 1,345 |
| 2008-08-29 | 257 | 262 | 254 | 257 | 5,052,000 | 1,285 |
| 2008-08-28 | 259 | 259 | 252 | 254 | 3,816,000 | 1,270 |
| 2008-08-27 | 260 | 261 | 254 | 256 | 3,530,000 | 1,280 |
| 2008-08-26 | 260 | 264 | 257 | 263 | 4,158,000 | 1,315 |
| 2008-08-25 | 266 | 267 | 262 | 265 | 1,958,000 | 1,325 |
| 2008-08-22 | 266 | 266 | 261 | 262 | 1,615,000 | 1,310 |
| 2008-08-21 | 270 | 271 | 263 | 266 | 3,607,000 | 1,330 |
| 2008-08-20 | 267 | 275 | 266 | 272 | 4,104,000 | 1,360 |
| 2008-08-19 | 275 | 277 | 268 | 272 | 4,934,000 | 1,360 |
| 2008-08-18 | 272 | 285 | 272 | 282 | 3,960,000 | 1,410 |
| 2008-08-15 | 272 | 272 | 267 | 270 | 3,292,000 | 1,350 |
| 2008-08-14 | 275 | 279 | 270 | 274 | 2,444,000 | 1,370 |
| 2008-08-13 | 287 | 288 | 276 | 278 | 4,659,000 | 1,390 |
| 2008-08-12 | 290 | 294 | 284 | 290 | 4,300,000 | 1,450 |
| 2008-08-11 | 285 | 295 | 280 | 288 | 3,909,000 | 1,440 |
| 2008-08-08 | 279 | 281 | 267 | 280 | 5,235,000 | 1,400 |
| 2008-08-07 | 274 | 282 | 271 | 281 | 5,968,000 | 1,405 |
| 2008-08-06 | 266 | 275 | 260 | 273 | 8,898,000 | 1,365 |
| 2008-08-05 | 259 | 262 | 247 | 257 | 18,932,000 | 1,285 |
| 2008-08-04 | 314 | 315 | 306 | 309 | 2,997,000 | 1,545 |
| 2008-08-01 | 328 | 329 | 312 | 317 | 3,933,000 | 1,585 |
| 2008-07-31 | 335 | 340 | 330 | 332 | 3,320,000 | 1,660 |
| 2008-07-30 | 339 | 339 | 331 | 333 | 2,658,000 | 1,665 |
| 2008-07-29 | 331 | 336 | 326 | 336 | 3,734,000 | 1,680 |
| 2008-07-28 | 340 | 342 | 334 | 335 | 2,498,000 | 1,675 |
| 2008-07-25 | 339 | 339 | 333 | 336 | 2,267,000 | 1,680 |
| 2008-07-24 | 332 | 339 | 331 | 339 | 1,886,000 | 1,695 |
| 2008-07-23 | 327 | 330 | 325 | 330 | 2,830,000 | 1,650 |
| 2008-07-22 | 324 | 325 | 315 | 325 | 3,155,000 | 1,625 |
| 2008-07-18 | 320 | 322 | 316 | 320 | 3,109,000 | 1,600 |
| 2008-07-17 | 320 | 322 | 313 | 319 | 5,838,000 | 1,595 |
| 2008-07-16 | 321 | 325 | 309 | 316 | 6,546,000 | 1,580 |
| 2008-07-15 | 335 | 338 | 318 | 324 | 6,233,000 | 1,620 |
| 2008-07-14 | 341 | 348 | 335 | 336 | 4,116,000 | 1,680 |
| 2008-07-11 | 353 | 356 | 339 | 345 | 7,010,000 | 1,725 |
| 2008-07-10 | 344 | 352 | 338 | 346 | 5,299,000 | 1,730 |
| 2008-07-09 | 348 | 356 | 342 | 345 | 6,304,000 | 1,725 |
| 2008-07-08 | 342 | 343 | 333 | 333 | 3,424,000 | 1,665 |
| 2008-07-07 | 335 | 347 | 333 | 344 | 3,396,000 | 1,720 |
| 2008-07-04 | 335 | 341 | 331 | 336 | 4,135,000 | 1,680 |
| 2008-07-03 | 322 | 342 | 319 | 338 | 5,011,000 | 1,690 |
| 2008-07-02 | 337 | 340 | 325 | 328 | 5,509,000 | 1,640 |
| 2008-07-01 | 332 | 340 | 332 | 334 | 3,888,000 | 1,670 |
| 2008-06-30 | 337 | 337 | 330 | 330 | 3,437,000 | 1,650 |
| 2008-06-27 | 336 | 340 | 333 | 338 | 7,260,000 | 1,690 |
| 2008-06-26 | 341 | 352 | 340 | 346 | 7,008,000 | 1,730 |
| 2008-06-25 | 338 | 343 | 331 | 340 | 5,385,000 | 1,700 |
| 2008-06-24 | 331 | 341 | 331 | 339 | 3,323,000 | 1,695 |
| 2008-06-23 | 330 | 335 | 328 | 333 | 4,305,000 | 1,665 |
| 2008-06-20 | 342 | 343 | 333 | 336 | 4,652,000 | 1,680 |
| 2008-06-19 | 357 | 358 | 344 | 347 | 4,428,000 | 1,735 |
| 2008-06-18 | 355 | 359 | 353 | 356 | 4,863,000 | 1,780 |
| 2008-06-17 | 358 | 359 | 351 | 355 | 5,010,000 | 1,775 |
| 2008-06-16 | 358 | 363 | 352 | 361 | 2,475,000 | 1,805 |
| 2008-06-13 | 354 | 360 | 348 | 354 | 9,885,000 | 1,770 |
| 2008-06-12 | 358 | 363 | 352 | 353 | 4,665,000 | 1,765 |
| 2008-06-11 | 368 | 373 | 363 | 368 | 3,933,000 | 1,840 |
| 2008-06-10 | 373 | 382 | 367 | 368 | 5,316,000 | 1,840 |
| 2008-06-09 | 368 | 385 | 362 | 378 | 10,151,000 | 1,890 |
| 2008-06-06 | 415 | 417 | 335 | 377 | 49,298,000 | 1,885 |
| 2008-06-05 | 412 | 414 | 396 | 408 | 14,058,000 | 2,040 |
| 2008-06-04 | 375 | 418 | 374 | 417 | 29,030,000 | 2,085 |
| 2008-06-03 | 363 | 374 | 356 | 368 | 6,392,000 | 1,840 |
| 2008-06-02 | 360 | 367 | 356 | 364 | 7,594,000 | 1,820 |
| 2008-05-30 | 368 | 371 | 355 | 355 | 19,941,000 | 1,775 |
| 2008-05-29 | 336 | 349 | 334 | 348 | 4,964,000 | 1,740 |
| 2008-05-28 | 343 | 344 | 326 | 334 | 7,226,000 | 1,670 |
| 2008-05-27 | 345 | 346 | 334 | 341 | 6,625,000 | 1,705 |
| 2008-05-26 | 362 | 362 | 344 | 345 | 5,704,000 | 1,725 |
| 2008-05-23 | 355 | 363 | 349 | 357 | 3,647,000 | 1,785 |
| 2008-05-22 | 346 | 354 | 344 | 354 | 3,810,000 | 1,770 |
| 2008-05-21 | 356 | 362 | 348 | 356 | 6,658,000 | 1,780 |
| 2008-05-20 | 354 | 365 | 353 | 362 | 5,347,000 | 1,810 |
| 2008-05-19 | 357 | 360 | 351 | 353 | 4,588,000 | 1,765 |
| 2008-05-16 | 361 | 365 | 348 | 361 | 10,628,000 | 1,805 |
| 2008-05-15 | 380 | 392 | 356 | 359 | 11,798,000 | 1,795 |
| 2008-05-14 | 374 | 378 | 365 | 378 | 3,294,000 | 1,890 |
| 2008-05-13 | 367 | 372 | 364 | 370 | 2,810,000 | 1,850 |
| 2008-05-12 | 360 | 368 | 360 | 362 | 2,922,000 | 1,810 |
| 2008-05-09 | 379 | 379 | 361 | 361 | 4,740,000 | 1,805 |
| 2008-05-08 | 377 | 383 | 376 | 376 | 2,847,000 | 1,880 |
| 2008-05-07 | 386 | 389 | 374 | 378 | 4,184,000 | 1,890 |
| 2008-05-02 | 377 | 380 | 373 | 380 | 3,397,000 | 1,900 |
| 2008-05-01 | 377 | 378 | 366 | 367 | 3,637,000 | 1,835 |
| 2008-04-30 | 363 | 377 | 362 | 376 | 5,620,000 | 1,880 |
| 2008-04-28 | 361 | 370 | 357 | 361 | 3,343,000 | 1,805 |
| 2008-04-25 | 354 | 363 | 354 | 359 | 5,557,000 | 1,795 |
| 2008-04-24 | 368 | 373 | 346 | 350 | 12,966,000 | 1,750 |
| 2008-04-23 | 370 | 387 | 367 | 378 | 12,272,000 | 1,890 |
| 2008-04-22 | 352 | 367 | 349 | 367 | 15,288,000 | 1,835 |
| 2008-04-21 | 343 | 355 | 319 | 337 | 14,863,000 | 1,685 |
| 2008-04-18 | 338 | 341 | 331 | 338 | 2,989,000 | 1,690 |
| 2008-04-17 | 335 | 340 | 332 | 337 | 4,545,000 | 1,685 |
| 2008-04-16 | 314 | 332 | 313 | 328 | 5,859,000 | 1,640 |
| 2008-04-15 | 312 | 313 | 307 | 309 | 2,997,000 | 1,545 |
| 2008-04-14 | 314 | 316 | 309 | 312 | 4,539,000 | 1,560 |
| 2008-04-11 | 309 | 321 | 298 | 319 | 9,210,000 | 1,595 |
| 2008-04-10 | 320 | 320 | 311 | 311 | 5,200,000 | 1,555 |
| 2008-04-09 | 332 | 344 | 316 | 322 | 7,145,000 | 1,610 |
| 2008-04-08 | 329 | 331 | 324 | 328 | 3,908,000 | 1,640 |
| 2008-04-07 | 330 | 335 | 327 | 328 | 3,434,000 | 1,640 |
| 2008-04-04 | 322 | 335 | 319 | 333 | 6,573,000 | 1,665 |
| 2008-04-03 | 308 | 326 | 307 | 326 | 4,825,000 | 1,630 |
| 2008-04-02 | 309 | 312 | 304 | 310 | 3,281,000 | 1,550 |
| 2008-04-01 | 299 | 303 | 296 | 299 | 4,314,000 | 1,495 |
| 2008-03-31 | 306 | 312 | 302 | 304 | 4,054,000 | 1,520 |
| 2008-03-28 | 310 | 310 | 303 | 308 | 4,826,000 | 1,540 |
| 2008-03-27 | 313 | 317 | 308 | 315 | 3,297,000 | 1,575 |
| 2008-03-26 | 312 | 320 | 312 | 318 | 5,338,000 | 1,590 |
| 2008-03-25 | 313 | 316 | 309 | 316 | 4,412,000 | 1,580 |
| 2008-03-24 | 301 | 309 | 298 | 308 | 3,526,000 | 1,540 |
| 2008-03-21 | 289 | 301 | 289 | 301 | 3,730,000 | 1,505 |
| 2008-03-19 | 278 | 291 | 277 | 288 | 4,801,000 | 1,440 |
| 2008-03-18 | 266 | 274 | 265 | 268 | 4,912,000 | 1,340 |
| 2008-03-17 | 267 | 268 | 258 | 264 | 4,388,000 | 1,320 |
| 2008-03-14 | 276 | 281 | 267 | 269 | 6,640,000 | 1,345 |
| 2008-03-13 | 276 | 281 | 269 | 274 | 3,311,000 | 1,370 |
| 2008-03-12 | 294 | 295 | 277 | 279 | 5,109,000 | 1,395 |
| 2008-03-11 | 273 | 284 | 270 | 284 | 3,593,000 | 1,420 |
| 2008-03-10 | 289 | 289 | 273 | 274 | 3,812,000 | 1,370 |
| 2008-03-07 | 286 | 291 | 286 | 286 | 3,085,000 | 1,430 |
| 2008-03-06 | 289 | 299 | 288 | 294 | 2,927,000 | 1,470 |
| 2008-03-05 | 289 | 290 | 284 | 288 | 2,763,000 | 1,440 |
| 2008-03-04 | 292 | 293 | 281 | 288 | 4,085,000 | 1,440 |
| 2008-03-03 | 296 | 298 | 290 | 291 | 4,454,000 | 1,455 |
| 2008-02-29 | 305 | 306 | 298 | 302 | 3,601,000 | 1,510 |
| 2008-02-28 | 306 | 310 | 303 | 307 | 2,694,000 | 1,535 |
| 2008-02-27 | 311 | 314 | 304 | 309 | 4,256,000 | 1,545 |
| 2008-02-26 | 303 | 311 | 303 | 306 | 6,664,000 | 1,530 |
| 2008-02-25 | 300 | 304 | 296 | 299 | 7,391,000 | 1,495 |
| 2008-02-22 | 301 | 303 | 295 | 299 | 5,236,000 | 1,495 |
| 2008-02-21 | 305 | 313 | 305 | 309 | 2,427,000 | 1,545 |
| 2008-02-20 | 312 | 312 | 299 | 299 | 3,138,000 | 1,495 |
| 2008-02-19 | 312 | 315 | 308 | 314 | 2,369,000 | 1,570 |
| 2008-02-18 | 309 | 318 | 306 | 308 | 3,328,000 | 1,540 |
| 2008-02-15 | 295 | 309 | 291 | 308 | 4,059,000 | 1,540 |
| 2008-02-14 | 293 | 297 | 287 | 296 | 4,723,000 | 1,480 |
| 2008-02-13 | 285 | 292 | 284 | 286 | 5,832,000 | 1,430 |
| 2008-02-12 | 294 | 295 | 273 | 281 | 10,854,000 | 1,405 |
| 2008-02-08 | 303 | 309 | 295 | 296 | 5,042,000 | 1,480 |
| 2008-02-07 | 316 | 319 | 303 | 307 | 4,049,000 | 1,535 |
| 2008-02-06 | 332 | 332 | 315 | 317 | 4,989,000 | 1,585 |
| 2008-02-05 | 340 | 344 | 335 | 341 | 3,999,000 | 1,705 |
| 2008-02-04 | 336 | 343 | 334 | 339 | 2,968,000 | 1,695 |
| 2008-02-01 | 335 | 339 | 323 | 331 | 2,565,000 | 1,655 |
| 2008-01-31 | 318 | 334 | 316 | 333 | 4,182,000 | 1,665 |
| 2008-01-30 | 325 | 330 | 314 | 323 | 4,992,000 | 1,615 |
| 2008-01-29 | 321 | 329 | 320 | 327 | 3,941,000 | 1,635 |
| 2008-01-28 | 323 | 327 | 311 | 311 | 4,011,000 | 1,555 |
| 2008-01-25 | 323 | 333 | 323 | 333 | 4,422,000 | 1,665 |
| 2008-01-24 | 310 | 323 | 310 | 318 | 5,342,000 | 1,590 |
| 2008-01-23 | 313 | 318 | 297 | 308 | 5,375,000 | 1,540 |
| 2008-01-22 | 312 | 316 | 300 | 300 | 5,263,000 | 1,500 |
| 2008-01-21 | 336 | 338 | 322 | 323 | 3,847,000 | 1,615 |
| 2008-01-18 | 324 | 347 | 324 | 344 | 4,074,000 | 1,720 |
| 2008-01-17 | 327 | 337 | 325 | 334 | 4,331,000 | 1,670 |
| 2008-01-16 | 321 | 337 | 317 | 319 | 5,572,000 | 1,595 |
| 2008-01-15 | 351 | 355 | 327 | 328 | 5,392,000 | 1,640 |
| 2008-01-11 | 362 | 371 | 348 | 349 | 4,955,000 | 1,745 |
| 2008-01-10 | 364 | 367 | 360 | 362 | 3,226,000 | 1,810 |
| 2008-01-09 | 358 | 367 | 355 | 361 | 6,142,000 | 1,805 |
| 2008-01-08 | 364 | 377 | 360 | 372 | 4,120,000 | 1,860 |
| 2008-01-07 | 358 | 368 | 356 | 363 | 5,214,000 | 1,815 |
| 2008-01-04 | 377 | 377 | 355 | 363 | 3,187,000 | 1,815 |
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
