6361 荏原 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 399 | 401 | 395 | 399 | 2,560,000 | 399 |
| 2010-12-29 | 399 | 403 | 399 | 402 | 1,617,000 | 402 |
| 2010-12-28 | 404 | 407 | 401 | 401 | 1,839,000 | 401 |
| 2010-12-27 | 397 | 405 | 397 | 404 | 3,547,000 | 404 |
| 2010-12-24 | 395 | 398 | 391 | 394 | 2,768,000 | 394 |
| 2010-12-22 | 401 | 409 | 396 | 397 | 7,261,000 | 397 |
| 2010-12-21 | 386 | 402 | 385 | 400 | 7,711,000 | 400 |
| 2010-12-20 | 393 | 397 | 380 | 382 | 5,240,000 | 382 |
| 2010-12-17 | 386 | 398 | 385 | 397 | 6,504,000 | 397 |
| 2010-12-16 | 376 | 389 | 376 | 388 | 6,212,000 | 388 |
| 2010-12-15 | 376 | 382 | 376 | 380 | 4,405,000 | 380 |
| 2010-12-14 | 373 | 381 | 372 | 376 | 6,190,000 | 376 |
| 2010-12-13 | 365 | 374 | 364 | 372 | 3,349,000 | 372 |
| 2010-12-10 | 372 | 372 | 366 | 367 | 5,654,000 | 367 |
| 2010-12-09 | 374 | 374 | 366 | 368 | 3,920,000 | 368 |
| 2010-12-08 | 373 | 376 | 371 | 373 | 3,327,000 | 373 |
| 2010-12-07 | 371 | 373 | 367 | 370 | 4,802,000 | 370 |
| 2010-12-06 | 377 | 378 | 372 | 373 | 3,891,000 | 373 |
| 2010-12-03 | 375 | 379 | 371 | 378 | 4,571,000 | 378 |
| 2010-12-02 | 365 | 377 | 364 | 374 | 8,724,000 | 374 |
| 2010-12-01 | 354 | 359 | 348 | 357 | 5,391,000 | 357 |
| 2010-11-30 | 357 | 362 | 355 | 357 | 8,806,000 | 357 |
| 2010-11-29 | 353 | 358 | 353 | 358 | 5,650,000 | 358 |
| 2010-11-26 | 350 | 357 | 350 | 353 | 6,341,000 | 353 |
| 2010-11-25 | 343 | 354 | 342 | 352 | 8,032,000 | 352 |
| 2010-11-24 | 333 | 343 | 332 | 341 | 4,948,000 | 341 |
| 2010-11-22 | 340 | 341 | 337 | 341 | 4,367,000 | 341 |
| 2010-11-19 | 340 | 342 | 334 | 337 | 6,262,000 | 337 |
| 2010-11-18 | 327 | 340 | 325 | 338 | 11,525,000 | 338 |
| 2010-11-17 | 312 | 327 | 310 | 325 | 10,016,000 | 325 |
| 2010-11-16 | 326 | 327 | 316 | 317 | 10,935,000 | 317 |
| 2010-11-15 | 328 | 331 | 323 | 325 | 5,563,000 | 325 |
| 2010-11-12 | 323 | 331 | 322 | 326 | 6,642,000 | 326 |
| 2010-11-11 | 327 | 330 | 325 | 326 | 5,350,000 | 326 |
| 2010-11-10 | 327 | 333 | 325 | 327 | 7,273,000 | 327 |
| 2010-11-09 | 329 | 330 | 324 | 328 | 7,817,000 | 328 |
| 2010-11-08 | 339 | 345 | 330 | 333 | 12,329,000 | 333 |
| 2010-11-05 | 355 | 361 | 355 | 359 | 3,437,000 | 359 |
| 2010-11-04 | 347 | 352 | 345 | 350 | 2,558,000 | 350 |
| 2010-11-02 | 347 | 350 | 340 | 342 | 2,575,000 | 342 |
| 2010-11-01 | 347 | 352 | 343 | 347 | 3,156,000 | 347 |
| 2010-10-29 | 355 | 356 | 343 | 345 | 3,863,000 | 345 |
| 2010-10-28 | 364 | 365 | 355 | 357 | 4,431,000 | 357 |
| 2010-10-27 | 360 | 366 | 359 | 365 | 3,645,000 | 365 |
| 2010-10-26 | 360 | 364 | 358 | 358 | 2,773,000 | 358 |
| 2010-10-25 | 363 | 368 | 362 | 366 | 2,841,000 | 366 |
| 2010-10-22 | 361 | 369 | 357 | 366 | 3,747,000 | 366 |
| 2010-10-21 | 356 | 363 | 353 | 359 | 4,133,000 | 359 |
| 2010-10-20 | 353 | 359 | 350 | 357 | 3,719,000 | 357 |
| 2010-10-19 | 354 | 364 | 354 | 360 | 4,259,000 | 360 |
| 2010-10-18 | 356 | 359 | 348 | 349 | 3,581,000 | 349 |
| 2010-10-15 | 370 | 372 | 356 | 357 | 6,029,000 | 357 |
| 2010-10-14 | 376 | 381 | 373 | 375 | 3,244,000 | 375 |
| 2010-10-13 | 373 | 378 | 369 | 372 | 2,326,000 | 372 |
| 2010-10-12 | 386 | 388 | 371 | 372 | 3,889,000 | 372 |
| 2010-10-08 | 388 | 388 | 380 | 383 | 3,657,000 | 383 |
| 2010-10-07 | 386 | 390 | 384 | 388 | 2,596,000 | 388 |
| 2010-10-06 | 383 | 392 | 382 | 388 | 4,019,000 | 388 |
| 2010-10-05 | 369 | 382 | 367 | 378 | 3,785,000 | 378 |
| 2010-10-04 | 374 | 378 | 367 | 371 | 4,492,000 | 371 |
| 2010-10-01 | 374 | 378 | 369 | 375 | 4,381,000 | 375 |
| 2010-09-30 | 386 | 390 | 368 | 370 | 5,256,000 | 370 |
| 2010-09-29 | 385 | 393 | 384 | 392 | 4,183,000 | 392 |
| 2010-09-28 | 380 | 385 | 377 | 380 | 2,195,000 | 380 |
| 2010-09-27 | 378 | 385 | 377 | 380 | 3,351,000 | 380 |
| 2010-09-24 | 377 | 383 | 370 | 377 | 4,498,000 | 377 |
| 2010-09-22 | 391 | 392 | 384 | 387 | 2,047,000 | 387 |
| 2010-09-21 | 398 | 403 | 393 | 395 | 3,414,000 | 395 |
| 2010-09-17 | 388 | 395 | 384 | 394 | 3,517,000 | 394 |
| 2010-09-16 | 395 | 395 | 388 | 391 | 3,304,000 | 391 |
| 2010-09-15 | 376 | 392 | 374 | 390 | 4,608,000 | 390 |
| 2010-09-14 | 379 | 383 | 376 | 380 | 2,551,000 | 380 |
| 2010-09-13 | 378 | 387 | 378 | 383 | 5,312,000 | 383 |
| 2010-09-10 | 368 | 377 | 367 | 370 | 5,975,000 | 370 |
| 2010-09-09 | 364 | 369 | 363 | 367 | 3,405,000 | 367 |
| 2010-09-08 | 354 | 358 | 353 | 356 | 3,681,000 | 356 |
| 2010-09-07 | 354 | 367 | 351 | 360 | 4,589,000 | 360 |
| 2010-09-06 | 345 | 359 | 341 | 358 | 4,779,000 | 358 |
| 2010-09-03 | 341 | 346 | 336 | 341 | 3,757,000 | 341 |
| 2010-09-02 | 348 | 349 | 336 | 341 | 2,812,000 | 341 |
| 2010-09-01 | 329 | 342 | 323 | 340 | 4,924,000 | 340 |
| 2010-08-31 | 343 | 344 | 332 | 333 | 2,907,000 | 333 |
| 2010-08-30 | 355 | 361 | 350 | 352 | 4,577,000 | 352 |
| 2010-08-27 | 332 | 347 | 328 | 344 | 4,752,000 | 344 |
| 2010-08-26 | 335 | 338 | 328 | 333 | 4,244,000 | 333 |
| 2010-08-25 | 330 | 340 | 327 | 332 | 5,102,000 | 332 |
| 2010-08-24 | 344 | 347 | 337 | 337 | 3,308,000 | 337 |
| 2010-08-23 | 360 | 361 | 350 | 351 | 1,929,000 | 351 |
| 2010-08-20 | 361 | 370 | 360 | 361 | 2,402,000 | 361 |
| 2010-08-19 | 364 | 374 | 364 | 369 | 3,874,000 | 369 |
| 2010-08-18 | 365 | 369 | 357 | 365 | 3,774,000 | 365 |
| 2010-08-17 | 350 | 361 | 348 | 359 | 3,481,000 | 359 |
| 2010-08-16 | 356 | 359 | 348 | 358 | 3,073,000 | 358 |
| 2010-08-13 | 363 | 364 | 352 | 362 | 4,882,000 | 362 |
| 2010-08-12 | 355 | 365 | 350 | 363 | 6,622,000 | 363 |
| 2010-08-11 | 366 | 368 | 357 | 362 | 5,229,000 | 362 |
| 2010-08-10 | 367 | 373 | 366 | 371 | 6,576,000 | 371 |
| 2010-08-09 | 355 | 373 | 355 | 369 | 14,116,000 | 369 |
| 2010-08-06 | 330 | 342 | 329 | 340 | 3,054,000 | 340 |
| 2010-08-05 | 337 | 337 | 330 | 332 | 2,693,000 | 332 |
| 2010-08-04 | 332 | 336 | 327 | 332 | 4,065,000 | 332 |
| 2010-08-03 | 335 | 337 | 333 | 337 | 2,422,000 | 337 |
| 2010-08-02 | 331 | 336 | 329 | 330 | 2,961,000 | 330 |
| 2010-07-30 | 338 | 339 | 328 | 329 | 3,761,000 | 329 |
| 2010-07-29 | 345 | 349 | 342 | 343 | 3,024,000 | 343 |
| 2010-07-28 | 347 | 350 | 341 | 350 | 3,555,000 | 350 |
| 2010-07-27 | 343 | 349 | 343 | 345 | 3,004,000 | 345 |
| 2010-07-26 | 340 | 345 | 340 | 344 | 3,115,000 | 344 |
| 2010-07-23 | 340 | 340 | 334 | 337 | 2,919,000 | 337 |
| 2010-07-22 | 331 | 337 | 325 | 329 | 5,255,000 | 329 |
| 2010-07-21 | 344 | 348 | 332 | 333 | 4,147,000 | 333 |
| 2010-07-20 | 339 | 347 | 337 | 338 | 4,974,000 | 338 |
| 2010-07-16 | 346 | 349 | 341 | 344 | 6,238,000 | 344 |
| 2010-07-15 | 367 | 367 | 349 | 350 | 7,154,000 | 350 |
| 2010-07-14 | 373 | 374 | 366 | 368 | 4,354,000 | 368 |
| 2010-07-13 | 373 | 373 | 362 | 366 | 3,232,000 | 366 |
| 2010-07-12 | 383 | 386 | 365 | 367 | 6,913,000 | 367 |
| 2010-07-09 | 383 | 385 | 373 | 384 | 4,142,000 | 384 |
| 2010-07-08 | 378 | 382 | 372 | 377 | 4,242,000 | 377 |
| 2010-07-07 | 368 | 372 | 361 | 364 | 4,039,000 | 364 |
| 2010-07-06 | 367 | 370 | 357 | 370 | 4,356,000 | 370 |
| 2010-07-05 | 371 | 378 | 371 | 375 | 1,222,000 | 375 |
| 2010-07-02 | 370 | 375 | 366 | 372 | 2,682,000 | 372 |
| 2010-07-01 | 376 | 379 | 367 | 371 | 3,158,000 | 371 |
| 2010-06-30 | 384 | 385 | 377 | 382 | 3,771,000 | 382 |
| 2010-06-29 | 398 | 403 | 390 | 394 | 2,536,000 | 394 |
| 2010-06-28 | 408 | 409 | 395 | 397 | 2,116,000 | 397 |
| 2010-06-25 | 407 | 414 | 402 | 406 | 2,848,000 | 406 |
| 2010-06-24 | 414 | 422 | 411 | 415 | 1,876,000 | 415 |
| 2010-06-23 | 423 | 423 | 412 | 415 | 3,185,000 | 415 |
| 2010-06-22 | 423 | 427 | 422 | 426 | 3,907,000 | 426 |
| 2010-06-21 | 423 | 429 | 422 | 427 | 2,648,000 | 427 |
| 2010-06-18 | 413 | 419 | 413 | 415 | 2,285,000 | 415 |
| 2010-06-17 | 417 | 420 | 409 | 411 | 3,280,000 | 411 |
| 2010-06-16 | 408 | 416 | 404 | 416 | 4,130,000 | 416 |
| 2010-06-15 | 399 | 404 | 397 | 400 | 2,170,000 | 400 |
| 2010-06-14 | 394 | 403 | 392 | 400 | 2,992,000 | 400 |
| 2010-06-11 | 390 | 393 | 387 | 391 | 5,664,000 | 391 |
| 2010-06-10 | 381 | 384 | 376 | 382 | 2,414,000 | 382 |
| 2010-06-09 | 383 | 385 | 376 | 379 | 3,068,000 | 379 |
| 2010-06-08 | 377 | 391 | 377 | 387 | 3,480,000 | 387 |
| 2010-06-07 | 395 | 397 | 383 | 384 | 5,023,000 | 384 |
| 2010-06-04 | 405 | 418 | 403 | 411 | 3,976,000 | 411 |
| 2010-06-03 | 400 | 405 | 396 | 403 | 3,890,000 | 403 |
| 2010-06-02 | 393 | 402 | 387 | 392 | 4,308,000 | 392 |
| 2010-06-01 | 413 | 415 | 399 | 399 | 3,625,000 | 399 |
| 2010-05-31 | 396 | 410 | 393 | 407 | 2,944,000 | 407 |
| 2010-05-28 | 402 | 406 | 395 | 400 | 4,354,000 | 400 |
| 2010-05-27 | 377 | 394 | 377 | 394 | 4,764,000 | 394 |
| 2010-05-26 | 386 | 388 | 376 | 380 | 3,855,000 | 380 |
| 2010-05-25 | 397 | 400 | 380 | 381 | 5,356,000 | 381 |
| 2010-05-24 | 398 | 403 | 388 | 398 | 4,910,000 | 398 |
| 2010-05-21 | 380 | 401 | 379 | 397 | 7,778,000 | 397 |
| 2010-05-20 | 399 | 404 | 393 | 395 | 3,783,000 | 395 |
| 2010-05-19 | 395 | 407 | 390 | 407 | 3,274,000 | 407 |
| 2010-05-18 | 411 | 421 | 401 | 405 | 4,685,000 | 405 |
| 2010-05-17 | 413 | 414 | 405 | 409 | 4,595,000 | 409 |
| 2010-05-14 | 420 | 429 | 415 | 422 | 3,636,000 | 422 |
| 2010-05-13 | 422 | 433 | 419 | 428 | 4,345,000 | 428 |
| 2010-05-12 | 418 | 428 | 407 | 414 | 6,679,000 | 414 |
| 2010-05-11 | 443 | 444 | 417 | 421 | 7,983,000 | 421 |
| 2010-05-10 | 454 | 455 | 425 | 435 | 10,336,000 | 435 |
| 2010-05-07 | 450 | 466 | 449 | 461 | 5,008,000 | 461 |
| 2010-05-06 | 481 | 481 | 466 | 467 | 4,314,000 | 467 |
| 2010-04-30 | 480 | 490 | 480 | 489 | 6,243,000 | 489 |
| 2010-04-28 | 460 | 483 | 458 | 469 | 7,229,000 | 469 |
| 2010-04-27 | 462 | 476 | 461 | 474 | 4,567,000 | 474 |
| 2010-04-26 | 455 | 468 | 454 | 466 | 4,441,000 | 466 |
| 2010-04-23 | 457 | 458 | 447 | 448 | 4,795,000 | 448 |
| 2010-04-22 | 460 | 461 | 455 | 459 | 3,243,000 | 459 |
| 2010-04-21 | 462 | 466 | 459 | 465 | 2,869,000 | 465 |
| 2010-04-20 | 463 | 464 | 453 | 456 | 4,990,000 | 456 |
| 2010-04-19 | 471 | 472 | 460 | 460 | 6,049,000 | 460 |
| 2010-04-16 | 492 | 493 | 482 | 486 | 4,093,000 | 486 |
| 2010-04-15 | 489 | 495 | 486 | 491 | 4,238,000 | 491 |
| 2010-04-14 | 484 | 486 | 480 | 481 | 2,513,000 | 481 |
| 2010-04-13 | 483 | 484 | 474 | 479 | 2,844,000 | 479 |
| 2010-04-12 | 491 | 493 | 481 | 482 | 3,898,000 | 482 |
| 2010-04-09 | 486 | 490 | 483 | 485 | 4,617,000 | 485 |
| 2010-04-08 | 490 | 492 | 483 | 486 | 3,767,000 | 486 |
| 2010-04-07 | 498 | 499 | 492 | 496 | 2,610,000 | 496 |
| 2010-04-06 | 506 | 506 | 495 | 497 | 3,200,000 | 497 |
| 2010-04-05 | 504 | 507 | 501 | 505 | 3,038,000 | 505 |
| 2010-04-02 | 499 | 504 | 494 | 498 | 5,700,000 | 498 |
| 2010-04-01 | 485 | 505 | 483 | 501 | 13,296,000 | 501 |
| 2010-03-31 | 484 | 485 | 477 | 477 | 3,421,000 | 477 |
| 2010-03-30 | 485 | 488 | 481 | 482 | 3,688,000 | 482 |
| 2010-03-29 | 479 | 491 | 476 | 489 | 2,888,000 | 489 |
| 2010-03-26 | 474 | 483 | 473 | 480 | 5,251,000 | 480 |
| 2010-03-25 | 470 | 479 | 466 | 475 | 4,421,000 | 475 |
| 2010-03-24 | 471 | 475 | 462 | 466 | 2,639,000 | 466 |
| 2010-03-23 | 457 | 469 | 456 | 468 | 2,983,000 | 468 |
| 2010-03-19 | 469 | 469 | 460 | 460 | 2,765,000 | 460 |
| 2010-03-18 | 475 | 475 | 460 | 463 | 3,739,000 | 463 |
| 2010-03-17 | 472 | 479 | 470 | 474 | 4,079,000 | 474 |
| 2010-03-16 | 474 | 474 | 469 | 471 | 2,293,000 | 471 |
| 2010-03-15 | 470 | 475 | 468 | 473 | 3,955,000 | 473 |
| 2010-03-12 | 470 | 470 | 461 | 467 | 7,507,000 | 467 |
| 2010-03-11 | 458 | 467 | 455 | 462 | 4,003,000 | 462 |
| 2010-03-10 | 457 | 463 | 453 | 454 | 3,227,000 | 454 |
| 2010-03-09 | 454 | 461 | 448 | 457 | 4,635,000 | 457 |
| 2010-03-08 | 450 | 455 | 447 | 452 | 5,532,000 | 452 |
| 2010-03-05 | 430 | 446 | 430 | 444 | 6,689,000 | 444 |
| 2010-03-04 | 425 | 428 | 421 | 426 | 2,257,000 | 426 |
| 2010-03-03 | 426 | 430 | 423 | 424 | 2,852,000 | 424 |
| 2010-03-02 | 432 | 432 | 421 | 426 | 3,501,000 | 426 |
| 2010-03-01 | 424 | 430 | 420 | 430 | 4,111,000 | 430 |
| 2010-02-26 | 424 | 428 | 419 | 424 | 3,260,000 | 424 |
| 2010-02-25 | 437 | 440 | 423 | 427 | 4,984,000 | 427 |
| 2010-02-24 | 437 | 438 | 425 | 434 | 5,639,000 | 434 |
| 2010-02-23 | 432 | 444 | 427 | 443 | 4,849,000 | 443 |
| 2010-02-22 | 434 | 440 | 431 | 435 | 3,515,000 | 435 |
| 2010-02-19 | 433 | 435 | 421 | 426 | 4,422,000 | 426 |
| 2010-02-18 | 436 | 438 | 430 | 434 | 3,986,000 | 434 |
| 2010-02-17 | 431 | 437 | 430 | 433 | 4,288,000 | 433 |
| 2010-02-16 | 425 | 432 | 420 | 426 | 4,289,000 | 426 |
| 2010-02-15 | 424 | 429 | 414 | 425 | 6,871,000 | 425 |
| 2010-02-12 | 420 | 422 | 409 | 420 | 10,369,000 | 420 |
| 2010-02-10 | 407 | 423 | 403 | 416 | 14,316,000 | 416 |
| 2010-02-09 | 372 | 394 | 371 | 391 | 6,113,000 | 391 |
| 2010-02-08 | 375 | 387 | 373 | 378 | 3,914,000 | 378 |
| 2010-02-05 | 376 | 381 | 374 | 377 | 5,802,000 | 377 |
| 2010-02-04 | 412 | 413 | 389 | 393 | 9,343,000 | 393 |
| 2010-02-03 | 395 | 400 | 390 | 392 | 2,691,000 | 392 |
| 2010-02-02 | 382 | 392 | 381 | 387 | 3,381,000 | 387 |
| 2010-02-01 | 376 | 378 | 364 | 375 | 5,123,000 | 375 |
| 2010-01-29 | 376 | 383 | 373 | 380 | 2,045,000 | 380 |
| 2010-01-28 | 375 | 388 | 374 | 382 | 3,305,000 | 382 |
| 2010-01-27 | 385 | 392 | 376 | 378 | 3,818,000 | 378 |
| 2010-01-26 | 394 | 402 | 385 | 389 | 3,663,000 | 389 |
| 2010-01-25 | 396 | 399 | 392 | 398 | 2,211,000 | 398 |
| 2010-01-22 | 401 | 404 | 397 | 404 | 3,467,000 | 404 |
| 2010-01-21 | 409 | 415 | 404 | 413 | 2,391,000 | 413 |
| 2010-01-20 | 414 | 419 | 413 | 413 | 2,250,000 | 413 |
| 2010-01-19 | 423 | 423 | 409 | 412 | 2,135,000 | 412 |
| 2010-01-18 | 419 | 427 | 415 | 421 | 4,041,000 | 421 |
| 2010-01-15 | 419 | 423 | 415 | 422 | 4,104,000 | 422 |
| 2010-01-14 | 409 | 419 | 409 | 416 | 4,837,000 | 416 |
| 2010-01-13 | 407 | 411 | 403 | 408 | 2,449,000 | 408 |
| 2010-01-12 | 405 | 414 | 404 | 412 | 2,928,000 | 412 |
| 2010-01-08 | 405 | 412 | 401 | 407 | 4,152,000 | 407 |
| 2010-01-07 | 408 | 408 | 398 | 402 | 3,428,000 | 402 |
| 2010-01-06 | 411 | 411 | 402 | 407 | 3,528,000 | 407 |
| 2010-01-05 | 413 | 419 | 408 | 411 | 5,421,000 | 411 |
| 2010-01-04 | 403 | 408 | 400 | 405 | 1,672,000 | 405 |
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
