6361 荏原 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 403 | 404 | 395 | 398 | 2,360,000 | 1,990 |
| 2009-12-29 | 403 | 408 | 396 | 400 | 4,045,000 | 2,000 |
| 2009-12-28 | 394 | 408 | 394 | 400 | 4,100,000 | 2,000 |
| 2009-12-25 | 394 | 398 | 391 | 393 | 3,277,000 | 1,965 |
| 2009-12-24 | 389 | 394 | 386 | 389 | 3,446,000 | 1,945 |
| 2009-12-22 | 376 | 384 | 375 | 383 | 3,571,000 | 1,915 |
| 2009-12-21 | 372 | 377 | 368 | 372 | 1,471,000 | 1,860 |
| 2009-12-18 | 366 | 373 | 362 | 373 | 3,416,000 | 1,865 |
| 2009-12-17 | 372 | 378 | 366 | 366 | 3,944,000 | 1,830 |
| 2009-12-16 | 381 | 383 | 375 | 375 | 2,973,000 | 1,875 |
| 2009-12-15 | 375 | 381 | 374 | 379 | 2,877,000 | 1,895 |
| 2009-12-14 | 382 | 384 | 371 | 380 | 3,435,000 | 1,900 |
| 2009-12-11 | 366 | 379 | 362 | 377 | 5,869,000 | 1,885 |
| 2009-12-10 | 364 | 371 | 360 | 361 | 4,280,000 | 1,805 |
| 2009-12-09 | 375 | 375 | 368 | 368 | 3,875,000 | 1,840 |
| 2009-12-08 | 378 | 383 | 373 | 381 | 6,094,000 | 1,905 |
| 2009-12-07 | 383 | 391 | 377 | 388 | 8,135,000 | 1,940 |
| 2009-12-04 | 359 | 370 | 355 | 368 | 4,435,000 | 1,840 |
| 2009-12-03 | 350 | 365 | 349 | 362 | 5,724,000 | 1,810 |
| 2009-12-02 | 338 | 348 | 337 | 345 | 3,461,000 | 1,725 |
| 2009-12-01 | 328 | 341 | 325 | 339 | 4,760,000 | 1,695 |
| 2009-11-30 | 317 | 332 | 315 | 330 | 6,755,000 | 1,650 |
| 2009-11-27 | 311 | 313 | 304 | 307 | 3,729,000 | 1,535 |
| 2009-11-26 | 321 | 327 | 317 | 321 | 4,633,000 | 1,605 |
| 2009-11-25 | 318 | 334 | 312 | 331 | 5,237,000 | 1,655 |
| 2009-11-24 | 338 | 339 | 316 | 321 | 4,323,000 | 1,605 |
| 2009-11-20 | 327 | 336 | 325 | 334 | 3,679,000 | 1,670 |
| 2009-11-19 | 336 | 338 | 327 | 336 | 4,528,000 | 1,680 |
| 2009-11-18 | 353 | 358 | 335 | 336 | 4,682,000 | 1,680 |
| 2009-11-17 | 355 | 363 | 351 | 355 | 4,300,000 | 1,775 |
| 2009-11-16 | 356 | 360 | 350 | 356 | 4,170,000 | 1,780 |
| 2009-11-13 | 361 | 366 | 351 | 357 | 6,594,000 | 1,785 |
| 2009-11-12 | 399 | 400 | 356 | 366 | 18,692,000 | 1,830 |
| 2009-11-11 | 404 | 416 | 398 | 404 | 7,446,000 | 2,020 |
| 2009-11-10 | 392 | 407 | 392 | 395 | 5,220,000 | 1,975 |
| 2009-11-09 | 379 | 384 | 377 | 383 | 2,223,000 | 1,915 |
| 2009-11-06 | 386 | 392 | 382 | 386 | 3,209,000 | 1,930 |
| 2009-11-05 | 382 | 387 | 375 | 379 | 4,096,000 | 1,895 |
| 2009-11-04 | 386 | 393 | 382 | 384 | 5,765,000 | 1,920 |
| 2009-11-02 | 394 | 395 | 381 | 391 | 5,188,000 | 1,955 |
| 2009-10-30 | 406 | 411 | 401 | 407 | 2,450,000 | 2,035 |
| 2009-10-29 | 393 | 407 | 392 | 399 | 4,451,000 | 1,995 |
| 2009-10-28 | 419 | 421 | 403 | 408 | 5,026,000 | 2,040 |
| 2009-10-27 | 430 | 433 | 417 | 422 | 4,311,000 | 2,110 |
| 2009-10-26 | 425 | 443 | 425 | 434 | 7,500,000 | 2,170 |
| 2009-10-23 | 424 | 430 | 421 | 425 | 4,164,000 | 2,125 |
| 2009-10-22 | 415 | 427 | 414 | 422 | 3,822,000 | 2,110 |
| 2009-10-21 | 422 | 423 | 415 | 420 | 2,970,000 | 2,100 |
| 2009-10-20 | 431 | 433 | 421 | 425 | 5,591,000 | 2,125 |
| 2009-10-19 | 409 | 426 | 407 | 422 | 11,991,000 | 2,110 |
| 2009-10-16 | 396 | 412 | 392 | 408 | 8,557,000 | 2,040 |
| 2009-10-15 | 393 | 396 | 389 | 391 | 2,422,000 | 1,955 |
| 2009-10-14 | 390 | 391 | 381 | 386 | 2,967,000 | 1,930 |
| 2009-10-13 | 397 | 402 | 392 | 395 | 3,864,000 | 1,975 |
| 2009-10-09 | 381 | 390 | 376 | 387 | 4,877,000 | 1,935 |
| 2009-10-08 | 375 | 384 | 367 | 378 | 3,091,000 | 1,890 |
| 2009-10-07 | 361 | 380 | 361 | 374 | 5,340,000 | 1,870 |
| 2009-10-06 | 350 | 363 | 348 | 360 | 5,158,000 | 1,800 |
| 2009-10-05 | 360 | 363 | 337 | 344 | 5,415,000 | 1,720 |
| 2009-10-02 | 359 | 364 | 355 | 361 | 4,017,000 | 1,805 |
| 2009-10-01 | 391 | 393 | 367 | 374 | 6,918,000 | 1,870 |
| 2009-09-30 | 390 | 397 | 390 | 395 | 4,056,000 | 1,975 |
| 2009-09-29 | 393 | 396 | 388 | 392 | 4,143,000 | 1,960 |
| 2009-09-28 | 400 | 400 | 391 | 394 | 3,560,000 | 1,970 |
| 2009-09-25 | 410 | 416 | 404 | 408 | 3,494,000 | 2,040 |
| 2009-09-24 | 411 | 421 | 406 | 412 | 4,971,000 | 2,060 |
| 2009-09-18 | 413 | 414 | 399 | 411 | 6,658,000 | 2,055 |
| 2009-09-17 | 420 | 424 | 414 | 423 | 4,174,000 | 2,115 |
| 2009-09-16 | 424 | 425 | 413 | 419 | 4,967,000 | 2,095 |
| 2009-09-15 | 424 | 427 | 415 | 420 | 4,343,000 | 2,100 |
| 2009-09-14 | 434 | 434 | 415 | 417 | 6,537,000 | 2,085 |
| 2009-09-11 | 447 | 458 | 438 | 439 | 20,337,000 | 2,195 |
| 2009-09-10 | 425 | 440 | 423 | 438 | 9,257,000 | 2,190 |
| 2009-09-09 | 427 | 431 | 419 | 425 | 5,552,000 | 2,125 |
| 2009-09-08 | 416 | 433 | 412 | 431 | 8,028,000 | 2,155 |
| 2009-09-07 | 404 | 419 | 404 | 417 | 5,891,000 | 2,085 |
| 2009-09-04 | 405 | 408 | 397 | 400 | 3,561,000 | 2,000 |
| 2009-09-03 | 408 | 414 | 402 | 405 | 5,412,000 | 2,025 |
| 2009-09-02 | 414 | 417 | 407 | 410 | 5,648,000 | 2,050 |
| 2009-09-01 | 418 | 428 | 412 | 425 | 5,241,000 | 2,125 |
| 2009-08-31 | 425 | 433 | 409 | 417 | 4,531,000 | 2,085 |
| 2009-08-28 | 430 | 433 | 421 | 425 | 6,008,000 | 2,125 |
| 2009-08-27 | 431 | 433 | 421 | 428 | 7,232,000 | 2,140 |
| 2009-08-26 | 425 | 444 | 422 | 438 | 14,598,000 | 2,190 |
| 2009-08-25 | 420 | 428 | 417 | 420 | 6,575,000 | 2,100 |
| 2009-08-24 | 431 | 434 | 420 | 427 | 10,799,000 | 2,135 |
| 2009-08-21 | 408 | 420 | 404 | 418 | 18,315,000 | 2,090 |
| 2009-08-20 | 379 | 411 | 378 | 408 | 26,150,000 | 2,040 |
| 2009-08-19 | 370 | 377 | 362 | 364 | 5,747,000 | 1,820 |
| 2009-08-18 | 363 | 381 | 362 | 378 | 6,726,000 | 1,890 |
| 2009-08-17 | 371 | 377 | 363 | 366 | 5,413,000 | 1,830 |
| 2009-08-14 | 359 | 389 | 359 | 382 | 14,709,000 | 1,910 |
| 2009-08-13 | 349 | 360 | 344 | 354 | 6,955,000 | 1,770 |
| 2009-08-12 | 344 | 355 | 343 | 349 | 7,959,000 | 1,745 |
| 2009-08-11 | 336 | 347 | 332 | 347 | 7,191,000 | 1,735 |
| 2009-08-10 | 319 | 343 | 318 | 341 | 14,012,000 | 1,705 |
| 2009-08-07 | 311 | 314 | 304 | 312 | 2,741,000 | 1,560 |
| 2009-08-06 | 302 | 313 | 300 | 311 | 2,877,000 | 1,555 |
| 2009-08-05 | 315 | 317 | 305 | 307 | 2,313,000 | 1,535 |
| 2009-08-04 | 325 | 327 | 314 | 315 | 3,133,000 | 1,575 |
| 2009-08-03 | 310 | 329 | 309 | 325 | 5,460,000 | 1,625 |
| 2009-07-31 | 308 | 308 | 300 | 306 | 2,502,000 | 1,530 |
| 2009-07-30 | 306 | 309 | 295 | 303 | 3,049,000 | 1,515 |
| 2009-07-29 | 310 | 312 | 304 | 307 | 3,089,000 | 1,535 |
| 2009-07-28 | 316 | 317 | 306 | 311 | 2,719,000 | 1,555 |
| 2009-07-27 | 318 | 318 | 313 | 314 | 2,400,000 | 1,570 |
| 2009-07-24 | 318 | 318 | 310 | 314 | 2,715,000 | 1,570 |
| 2009-07-23 | 308 | 315 | 307 | 308 | 3,179,000 | 1,540 |
| 2009-07-22 | 304 | 312 | 300 | 311 | 3,471,000 | 1,555 |
| 2009-07-21 | 304 | 309 | 296 | 309 | 3,678,000 | 1,545 |
| 2009-07-17 | 294 | 296 | 286 | 292 | 2,888,000 | 1,460 |
| 2009-07-16 | 296 | 303 | 292 | 294 | 5,444,000 | 1,470 |
| 2009-07-15 | 281 | 296 | 279 | 291 | 7,124,000 | 1,455 |
| 2009-07-14 | 270 | 275 | 270 | 272 | 3,651,000 | 1,360 |
| 2009-07-13 | 276 | 277 | 260 | 263 | 5,392,000 | 1,315 |
| 2009-07-10 | 292 | 293 | 275 | 278 | 6,347,000 | 1,390 |
| 2009-07-09 | 301 | 304 | 295 | 296 | 2,454,000 | 1,480 |
| 2009-07-08 | 313 | 315 | 301 | 303 | 3,597,000 | 1,515 |
| 2009-07-07 | 317 | 321 | 302 | 320 | 5,577,000 | 1,600 |
| 2009-07-06 | 319 | 321 | 315 | 317 | 1,801,000 | 1,585 |
| 2009-07-03 | 320 | 324 | 313 | 322 | 2,812,000 | 1,610 |
| 2009-07-02 | 332 | 333 | 324 | 328 | 2,934,000 | 1,640 |
| 2009-07-01 | 330 | 335 | 326 | 328 | 5,180,000 | 1,640 |
| 2009-06-30 | 333 | 338 | 330 | 333 | 2,981,000 | 1,665 |
| 2009-06-29 | 340 | 346 | 331 | 331 | 4,077,000 | 1,655 |
| 2009-06-26 | 336 | 341 | 330 | 336 | 2,958,000 | 1,680 |
| 2009-06-25 | 326 | 341 | 323 | 338 | 3,797,000 | 1,690 |
| 2009-06-24 | 330 | 336 | 324 | 328 | 2,542,000 | 1,640 |
| 2009-06-23 | 333 | 335 | 324 | 331 | 5,515,000 | 1,655 |
| 2009-06-22 | 333 | 352 | 333 | 344 | 5,333,000 | 1,720 |
| 2009-06-19 | 349 | 356 | 333 | 343 | 8,316,000 | 1,715 |
| 2009-06-18 | 352 | 359 | 339 | 350 | 10,852,000 | 1,750 |
| 2009-06-17 | 322 | 341 | 319 | 340 | 9,314,000 | 1,700 |
| 2009-06-16 | 327 | 334 | 323 | 326 | 3,668,000 | 1,630 |
| 2009-06-15 | 335 | 343 | 333 | 337 | 9,413,000 | 1,685 |
| 2009-06-12 | 313 | 339 | 306 | 320 | 22,343,000 | 1,600 |
| 2009-06-11 | 305 | 311 | 302 | 303 | 5,883,000 | 1,515 |
| 2009-06-10 | 307 | 310 | 303 | 309 | 2,654,000 | 1,545 |
| 2009-06-09 | 310 | 313 | 305 | 306 | 2,317,000 | 1,530 |
| 2009-06-08 | 310 | 317 | 309 | 312 | 5,362,000 | 1,560 |
| 2009-06-05 | 303 | 309 | 302 | 309 | 4,940,000 | 1,545 |
| 2009-06-04 | 301 | 302 | 294 | 300 | 2,334,000 | 1,500 |
| 2009-06-03 | 295 | 303 | 295 | 302 | 4,047,000 | 1,510 |
| 2009-06-02 | 310 | 310 | 305 | 305 | 3,077,000 | 1,525 |
| 2009-06-01 | 294 | 306 | 293 | 303 | 3,225,000 | 1,515 |
| 2009-05-29 | 297 | 297 | 284 | 292 | 3,778,000 | 1,460 |
| 2009-05-28 | 293 | 299 | 292 | 293 | 2,730,000 | 1,465 |
| 2009-05-27 | 298 | 306 | 297 | 301 | 2,934,000 | 1,505 |
| 2009-05-26 | 292 | 296 | 288 | 294 | 2,678,000 | 1,470 |
| 2009-05-25 | 302 | 302 | 293 | 297 | 3,367,000 | 1,485 |
| 2009-05-22 | 305 | 307 | 301 | 304 | 2,018,000 | 1,520 |
| 2009-05-21 | 304 | 312 | 302 | 310 | 2,475,000 | 1,550 |
| 2009-05-20 | 305 | 316 | 305 | 313 | 8,358,000 | 1,565 |
| 2009-05-19 | 289 | 300 | 289 | 298 | 6,039,000 | 1,490 |
| 2009-05-18 | 286 | 286 | 278 | 282 | 2,628,000 | 1,410 |
| 2009-05-15 | 288 | 293 | 286 | 288 | 3,240,000 | 1,440 |
| 2009-05-14 | 287 | 292 | 284 | 287 | 3,218,000 | 1,435 |
| 2009-05-13 | 288 | 303 | 286 | 292 | 6,627,000 | 1,460 |
| 2009-05-12 | 300 | 306 | 293 | 293 | 4,316,000 | 1,465 |
| 2009-05-11 | 314 | 315 | 305 | 307 | 4,209,000 | 1,535 |
| 2009-05-08 | 300 | 313 | 297 | 310 | 8,714,000 | 1,550 |
| 2009-05-07 | 301 | 303 | 294 | 296 | 4,601,000 | 1,480 |
| 2009-05-01 | 275 | 283 | 273 | 281 | 11,822,000 | 1,405 |
| 2009-04-30 | 258 | 267 | 258 | 265 | 3,410,000 | 1,325 |
| 2009-04-28 | 256 | 266 | 250 | 250 | 5,380,000 | 1,250 |
| 2009-04-27 | 257 | 261 | 253 | 256 | 2,421,000 | 1,280 |
| 2009-04-24 | 258 | 260 | 251 | 254 | 2,366,000 | 1,270 |
| 2009-04-23 | 251 | 259 | 249 | 259 | 2,577,000 | 1,295 |
| 2009-04-22 | 263 | 269 | 252 | 255 | 3,352,000 | 1,275 |
| 2009-04-21 | 255 | 263 | 254 | 262 | 3,584,000 | 1,310 |
| 2009-04-20 | 269 | 271 | 263 | 270 | 2,468,000 | 1,350 |
| 2009-04-17 | 271 | 273 | 265 | 269 | 3,235,000 | 1,345 |
| 2009-04-16 | 271 | 278 | 264 | 267 | 3,202,000 | 1,335 |
| 2009-04-15 | 269 | 271 | 261 | 262 | 2,928,000 | 1,310 |
| 2009-04-14 | 275 | 275 | 269 | 270 | 3,783,000 | 1,350 |
| 2009-04-13 | 273 | 281 | 271 | 278 | 2,271,000 | 1,390 |
| 2009-04-10 | 276 | 280 | 269 | 278 | 4,619,000 | 1,390 |
| 2009-04-09 | 260 | 273 | 260 | 271 | 4,952,000 | 1,355 |
| 2009-04-08 | 274 | 277 | 253 | 256 | 11,298,000 | 1,280 |
| 2009-04-07 | 255 | 268 | 252 | 267 | 4,931,000 | 1,335 |
| 2009-04-06 | 253 | 268 | 252 | 255 | 5,460,000 | 1,275 |
| 2009-04-03 | 254 | 258 | 242 | 245 | 4,272,000 | 1,225 |
| 2009-04-02 | 244 | 250 | 238 | 250 | 6,843,000 | 1,250 |
| 2009-04-01 | 230 | 245 | 227 | 241 | 12,513,000 | 1,205 |
| 2009-03-31 | 216 | 226 | 216 | 216 | 5,046,000 | 1,080 |
| 2009-03-30 | 228 | 229 | 216 | 217 | 2,411,000 | 1,085 |
| 2009-03-27 | 232 | 237 | 227 | 232 | 2,312,000 | 1,160 |
| 2009-03-26 | 221 | 229 | 218 | 228 | 3,382,000 | 1,140 |
| 2009-03-25 | 232 | 233 | 221 | 223 | 5,183,000 | 1,115 |
| 2009-03-24 | 222 | 241 | 217 | 234 | 9,257,000 | 1,170 |
| 2009-03-23 | 196 | 210 | 196 | 207 | 4,218,000 | 1,035 |
| 2009-03-19 | 189 | 193 | 185 | 190 | 3,210,000 | 950 |
| 2009-03-18 | 202 | 205 | 198 | 199 | 3,353,000 | 995 |
| 2009-03-17 | 195 | 202 | 192 | 201 | 2,880,000 | 1,005 |
| 2009-03-16 | 197 | 199 | 196 | 196 | 1,742,000 | 980 |
| 2009-03-13 | 196 | 197 | 191 | 195 | 4,673,000 | 975 |
| 2009-03-12 | 183 | 195 | 183 | 191 | 4,494,000 | 955 |
| 2009-03-11 | 183 | 187 | 183 | 187 | 1,516,000 | 935 |
| 2009-03-10 | 175 | 180 | 172 | 177 | 1,950,000 | 885 |
| 2009-03-09 | 176 | 179 | 174 | 176 | 1,247,000 | 880 |
| 2009-03-06 | 178 | 185 | 176 | 177 | 2,124,000 | 885 |
| 2009-03-05 | 175 | 180 | 174 | 177 | 2,763,000 | 885 |
| 2009-03-04 | 164 | 176 | 163 | 174 | 3,322,000 | 870 |
| 2009-03-03 | 162 | 165 | 161 | 165 | 1,558,000 | 825 |
| 2009-03-02 | 164 | 171 | 164 | 167 | 1,815,000 | 835 |
| 2009-02-27 | 165 | 172 | 164 | 170 | 2,432,000 | 850 |
| 2009-02-26 | 162 | 170 | 160 | 170 | 3,334,000 | 850 |
| 2009-02-25 | 160 | 164 | 157 | 159 | 2,326,000 | 795 |
| 2009-02-24 | 156 | 157 | 151 | 153 | 3,152,000 | 765 |
| 2009-02-23 | 160 | 162 | 158 | 161 | 1,778,000 | 805 |
| 2009-02-20 | 162 | 168 | 161 | 165 | 2,154,000 | 825 |
| 2009-02-19 | 169 | 169 | 158 | 161 | 2,257,000 | 805 |
| 2009-02-18 | 166 | 173 | 165 | 166 | 3,026,000 | 830 |
| 2009-02-17 | 170 | 171 | 168 | 170 | 1,093,000 | 850 |
| 2009-02-16 | 167 | 174 | 166 | 172 | 1,290,000 | 860 |
| 2009-02-13 | 170 | 170 | 166 | 166 | 2,691,000 | 830 |
| 2009-02-12 | 171 | 175 | 166 | 171 | 1,664,000 | 855 |
| 2009-02-10 | 178 | 180 | 175 | 176 | 1,331,000 | 880 |
| 2009-02-09 | 176 | 177 | 171 | 173 | 1,390,000 | 865 |
| 2009-02-06 | 170 | 173 | 170 | 171 | 1,024,000 | 855 |
| 2009-02-05 | 169 | 172 | 167 | 168 | 1,364,000 | 840 |
| 2009-02-04 | 170 | 174 | 170 | 170 | 1,273,000 | 850 |
| 2009-02-03 | 169 | 176 | 167 | 169 | 1,473,000 | 845 |
| 2009-02-02 | 164 | 174 | 163 | 171 | 1,764,000 | 855 |
| 2009-01-30 | 171 | 171 | 167 | 167 | 1,613,000 | 835 |
| 2009-01-29 | 179 | 181 | 171 | 172 | 2,815,000 | 860 |
| 2009-01-28 | 168 | 176 | 167 | 175 | 4,463,000 | 875 |
| 2009-01-27 | 153 | 168 | 153 | 167 | 8,206,000 | 835 |
| 2009-01-26 | 192 | 192 | 187 | 188 | 1,392,000 | 940 |
| 2009-01-23 | 200 | 200 | 192 | 193 | 1,867,000 | 965 |
| 2009-01-22 | 202 | 202 | 195 | 199 | 1,555,000 | 995 |
| 2009-01-21 | 198 | 202 | 195 | 198 | 2,742,000 | 990 |
| 2009-01-20 | 205 | 211 | 203 | 204 | 2,340,000 | 1,020 |
| 2009-01-19 | 204 | 210 | 204 | 206 | 1,545,000 | 1,030 |
| 2009-01-16 | 202 | 203 | 197 | 200 | 1,823,000 | 1,000 |
| 2009-01-15 | 197 | 201 | 196 | 197 | 2,149,000 | 985 |
| 2009-01-14 | 199 | 206 | 198 | 204 | 1,677,000 | 1,020 |
| 2009-01-13 | 198 | 208 | 196 | 200 | 2,870,000 | 1,000 |
| 2009-01-09 | 203 | 205 | 200 | 202 | 1,942,000 | 1,010 |
| 2009-01-08 | 210 | 212 | 204 | 206 | 2,436,000 | 1,030 |
| 2009-01-07 | 219 | 225 | 216 | 219 | 3,733,000 | 1,095 |
| 2009-01-06 | 215 | 217 | 212 | 215 | 2,713,000 | 1,075 |
| 2009-01-05 | 212 | 219 | 211 | 213 | 2,016,000 | 1,065 |
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
