1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 2011年

6361 荏原 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30266267262265970,0001,325
2011-12-292642652582651,763,0001,325
2011-12-282702712642651,756,0001,325
2011-12-272732752712731,063,0001,365
2011-12-262782832772782,090,0001,390
2011-12-222752762692701,389,0001,350
2011-12-212762792722741,374,0001,370
2011-12-202662752652701,995,0001,350
2011-12-192692702612651,510,0001,325
2011-12-162752762692711,383,0001,355
2011-12-152782782712722,115,0001,360
2011-12-142822832772792,252,0001,395
2011-12-132812842782822,093,0001,410
2011-12-122912912862861,802,0001,430
2011-12-092812872792874,952,0001,435
2011-12-082882912842871,948,0001,435
2011-12-072832912832892,802,0001,445
2011-12-062832842772781,764,0001,390
2011-12-052902922862881,679,0001,440
2011-12-022862912852902,440,0001,450
2011-12-012862882812863,391,0001,430
2011-11-302732772692753,535,0001,375
2011-11-292722752692744,205,0001,370
2011-11-282552672542664,480,0001,330
2011-11-252482542442473,330,0001,235
2011-11-242492512442463,637,0001,230
2011-11-222532562492543,316,0001,270
2011-11-212602622532561,867,0001,280
2011-11-182602652582642,492,0001,320
2011-11-172582662552642,785,0001,320
2011-11-162662702582592,795,0001,295
2011-11-152682712652662,127,0001,330
2011-11-142692772662715,341,0001,355
2011-11-112682712622644,254,0001,320
2011-11-102712732662683,209,0001,340
2011-11-092832872762794,850,0001,395
2011-11-082802832692756,884,0001,375
2011-11-072772852772814,536,0001,405
2011-11-042752832752794,928,0001,395
2011-11-022762772722734,551,0001,365
2011-11-012912922802826,377,0001,410
2011-10-3128730328729110,562,0001,455
2011-10-283333343263272,623,0001,635
2011-10-273213263163252,540,0001,625
2011-10-263193263113231,637,0001,615
2011-10-253263283193221,733,0001,610
2011-10-243183273183242,934,0001,620
2011-10-213103163103122,282,0001,560
2011-10-203253283123163,263,0001,580
2011-10-193303303263281,934,0001,640
2011-10-183213273163242,580,0001,620
2011-10-173333363243283,683,0001,640
2011-10-143253293233263,100,0001,630
2011-10-133193303183272,685,0001,635
2011-10-123053173013152,200,0001,575
2011-10-113063123053092,224,0001,545
2011-10-072943012932982,906,0001,490
2011-10-062832902832884,504,0001,440
2011-10-052892912752785,413,0001,390
2011-10-042902912822865,310,0001,430
2011-10-033023032942954,539,0001,475
2011-09-303173183033106,864,0001,550
2011-09-293043172973155,495,0001,575
2011-09-283063113063102,066,0001,550
2011-09-272953022953023,566,0001,510
2011-09-262993002852916,315,0001,455
2011-09-223033082992994,914,0001,495
2011-09-213123133063092,413,0001,545
2011-09-203143163063104,319,0001,550
2011-09-163163243153203,383,0001,600
2011-09-153093113063092,885,0001,545
2011-09-143103153003014,630,0001,505
2011-09-133003163003114,956,0001,555
2011-09-122963032862993,652,0001,495
2011-09-093103123033046,144,0001,520
2011-09-083203213123142,980,0001,570
2011-09-073103213093165,862,0001,580
2011-09-063143153033035,847,0001,515
2011-09-053153203123185,281,0001,590
2011-09-023303333183199,327,0001,595
2011-09-013433453343375,432,0001,685
2011-08-313373443353424,809,0001,710
2011-08-303413433383425,500,0001,710
2011-08-293293393223356,586,0001,675
2011-08-263223363213288,793,0001,640
2011-08-253123253123246,607,0001,620
2011-08-243153253063087,690,0001,540
2011-08-233133133033116,500,0001,555
2011-08-223113193063076,789,0001,535
2011-08-193143183113137,735,0001,565
2011-08-183353353203218,574,0001,605
2011-08-173413433363396,541,0001,695
2011-08-163403473383407,617,0001,700
2011-08-153453493403416,323,0001,705
2011-08-1234335334334415,425,0001,720
2011-08-113403443333378,982,0001,685
2011-08-1035536335035015,992,0001,750
2011-08-0935135132234627,281,0001,730
2011-08-0840240236236246,857,0001,810
2011-08-054304444304425,400,0002,210
2011-08-044554584504513,524,0002,255
2011-08-034584594514534,376,0002,265
2011-08-024744774654683,802,0002,340
2011-08-014684834664796,199,0002,395
2011-07-294674704534546,218,0002,270
2011-07-284694724664706,385,0002,350
2011-07-274704794684774,040,0002,385
2011-07-264744764704743,524,0002,370
2011-07-254824824754761,860,0002,380
2011-07-224824844794832,725,0002,415
2011-07-214824854794805,146,0002,400
2011-07-204754814734755,558,0002,375
2011-07-194634734584676,040,0002,335
2011-07-154564694564685,704,0002,340
2011-07-144634634544564,993,0002,280
2011-07-134634664594654,563,0002,325
2011-07-124684724604637,394,0002,315
2011-07-114804834724785,120,0002,390
2011-07-084884884814843,229,0002,420
2011-07-074824864774835,135,0002,415
2011-07-064814854774852,803,0002,425
2011-07-054814834754812,885,0002,405
2011-07-044904934814824,476,0002,410
2011-07-014794894774876,165,0002,435
2011-06-304744774684723,484,0002,360
2011-06-294794794694743,003,0002,370
2011-06-284804814724744,271,0002,370
2011-06-274754804744777,101,0002,385
2011-06-244654664604652,846,0002,325
2011-06-234644674604622,645,0002,310
2011-06-224664694634673,250,0002,335
2011-06-214594674564604,482,0002,300
2011-06-204554614514543,310,0002,270
2011-06-174644644544574,435,0002,285
2011-06-164634724624653,472,0002,325
2011-06-154704704654664,554,0002,330
2011-06-144594704574665,360,0002,330
2011-06-134554654504605,090,0002,300
2011-06-1045346345045510,831,0002,275
2011-06-094294494294457,239,0002,225
2011-06-084224344204325,526,0002,160
2011-06-074164254144213,249,0002,105
2011-06-064264304154193,592,0002,095
2011-06-034334374294303,272,0002,150
2011-06-024304354294333,769,0002,165
2011-06-014374444364416,093,0002,205
2011-05-314264354244323,231,0002,160
2011-05-304284294214262,617,0002,130
2011-05-274264334254314,605,0002,155
2011-05-264254324234274,305,0002,135
2011-05-254314314174204,602,0002,100
2011-05-244274304204255,007,0002,125
2011-05-234324364244284,745,0002,140
2011-05-204414444344375,013,0002,185
2011-05-194514564464484,170,0002,240
2011-05-184394554384518,450,0002,255
2011-05-174334354224359,548,0002,175
2011-05-164494524404416,373,0002,205
2011-05-1345646344845410,279,0002,270
2011-05-124654714544556,360,0002,275
2011-05-114834834614657,097,0002,325
2011-05-1045748145747810,661,0002,390
2011-05-094744794604657,429,0002,325
2011-05-064734794734746,451,0002,370
2011-05-0247949247848214,379,0002,410
2011-04-284524564474555,026,0002,275
2011-04-274474514434493,487,0002,245
2011-04-264474494404434,518,0002,215
2011-04-254524544474491,851,0002,245
2011-04-224464574434523,579,0002,260
2011-04-214584594464493,907,0002,245
2011-04-204574624534553,103,0002,275
2011-04-194474524434504,800,0002,250
2011-04-184454564454505,857,0002,250
2011-04-154474594474509,106,0002,250
2011-04-144364544354529,202,0002,260
2011-04-134324424314394,697,0002,195
2011-04-124354424324396,027,0002,195
2011-04-114324464314426,244,0002,210
2011-04-084244344194314,860,0002,155
2011-04-074214274184233,618,0002,115
2011-04-064314314204253,357,0002,125
2011-04-054384384214283,987,0002,140
2011-04-044434454364372,844,0002,185
2011-04-014504504394404,905,0002,200
2011-03-314464534384447,617,0002,220
2011-03-304384404294386,589,0002,190
2011-03-294254384234328,984,0002,160
2011-03-284294294164267,945,0002,130
2011-03-2542944242243111,111,0002,155
2011-03-244234234074135,415,0002,065
2011-03-234244284114227,857,0002,110
2011-03-224174244114238,986,0002,115
2011-03-183803993803858,640,0001,925
2011-03-1736437735837210,165,0001,860
2011-03-1636439136338010,755,0001,900
2011-03-154134133353728,933,0001,860
2011-03-144224314084156,295,0002,075
2011-03-114364484354389,606,0002,190
2011-03-104514544384418,021,0002,205
2011-03-094674684534597,516,0002,295
2011-03-084654694634643,019,0002,320
2011-03-074724744624673,765,0002,335
2011-03-044814844764774,596,0002,385
2011-03-034734784704744,032,0002,370
2011-03-024734774674696,837,0002,345
2011-03-014754874724836,668,0002,415
2011-02-284724784624765,330,0002,380
2011-02-254594714584686,377,0002,340
2011-02-244664684574595,988,0002,295
2011-02-234604784604689,168,0002,340
2011-02-224664714604677,071,0002,335
2011-02-214764774694737,925,0002,365
2011-02-184814824754804,476,0002,400
2011-02-174914914774847,084,0002,420
2011-02-164874954824908,142,0002,450
2011-02-154874874784855,768,0002,425
2011-02-144804904774849,787,0002,420
2011-02-1046448346247620,514,0002,380
2011-02-0945346745146516,070,0002,325
2011-02-0844845744744812,340,0002,240
2011-02-0743345242945027,702,0002,250
2011-02-043954003913944,461,0001,970
2011-02-033923983893924,215,0001,960
2011-02-023984023933945,813,0001,970
2011-02-014014023863908,073,0001,950
2011-01-314004043983994,298,0001,995
2011-01-284114134044083,626,0002,040
2011-01-274154194114133,644,0002,065
2011-01-264064154054083,154,0002,040
2011-01-254074144074083,659,0002,040
2011-01-244024053974013,969,0002,005
2011-01-214164173963994,986,0001,995
2011-01-204164234134164,128,0002,080
2011-01-194214244114247,225,0002,120
2011-01-184014274014218,269,0002,105
2011-01-174024084014052,367,0002,025
2011-01-144014074004013,317,0002,005
2011-01-134104104044071,834,0002,035
2011-01-124134134044052,895,0002,025
2011-01-114074124074083,280,0002,040
2011-01-074074124034064,715,0002,030
2011-01-064044064034062,369,0002,030
2011-01-054064074014022,231,0002,010
2011-01-044044074024052,936,0002,025

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