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
2011-12-30266267262265970,000265
2011-12-292642652582651,763,000265
2011-12-282702712642651,756,000265
2011-12-272732752712731,063,000273
2011-12-262782832772782,090,000278
2011-12-222752762692701,389,000270
2011-12-212762792722741,374,000274
2011-12-202662752652701,995,000270
2011-12-192692702612651,510,000265
2011-12-162752762692711,383,000271
2011-12-152782782712722,115,000272
2011-12-142822832772792,252,000279
2011-12-132812842782822,093,000282
2011-12-122912912862861,802,000286
2011-12-092812872792874,952,000287
2011-12-082882912842871,948,000287
2011-12-072832912832892,802,000289
2011-12-062832842772781,764,000278
2011-12-052902922862881,679,000288
2011-12-022862912852902,440,000290
2011-12-012862882812863,391,000286
2011-11-302732772692753,535,000275
2011-11-292722752692744,205,000274
2011-11-282552672542664,480,000266
2011-11-252482542442473,330,000247
2011-11-242492512442463,637,000246
2011-11-222532562492543,316,000254
2011-11-212602622532561,867,000256
2011-11-182602652582642,492,000264
2011-11-172582662552642,785,000264
2011-11-162662702582592,795,000259
2011-11-152682712652662,127,000266
2011-11-142692772662715,341,000271
2011-11-112682712622644,254,000264
2011-11-102712732662683,209,000268
2011-11-092832872762794,850,000279
2011-11-082802832692756,884,000275
2011-11-072772852772814,536,000281
2011-11-042752832752794,928,000279
2011-11-022762772722734,551,000273
2011-11-012912922802826,377,000282
2011-10-3128730328729110,562,000291
2011-10-283333343263272,623,000327
2011-10-273213263163252,540,000325
2011-10-263193263113231,637,000323
2011-10-253263283193221,733,000322
2011-10-243183273183242,934,000324
2011-10-213103163103122,282,000312
2011-10-203253283123163,263,000316
2011-10-193303303263281,934,000328
2011-10-183213273163242,580,000324
2011-10-173333363243283,683,000328
2011-10-143253293233263,100,000326
2011-10-133193303183272,685,000327
2011-10-123053173013152,200,000315
2011-10-113063123053092,224,000309
2011-10-072943012932982,906,000298
2011-10-062832902832884,504,000288
2011-10-052892912752785,413,000278
2011-10-042902912822865,310,000286
2011-10-033023032942954,539,000295
2011-09-303173183033106,864,000310
2011-09-293043172973155,495,000315
2011-09-283063113063102,066,000310
2011-09-272953022953023,566,000302
2011-09-262993002852916,315,000291
2011-09-223033082992994,914,000299
2011-09-213123133063092,413,000309
2011-09-203143163063104,319,000310
2011-09-163163243153203,383,000320
2011-09-153093113063092,885,000309
2011-09-143103153003014,630,000301
2011-09-133003163003114,956,000311
2011-09-122963032862993,652,000299
2011-09-093103123033046,144,000304
2011-09-083203213123142,980,000314
2011-09-073103213093165,862,000316
2011-09-063143153033035,847,000303
2011-09-053153203123185,281,000318
2011-09-023303333183199,327,000319
2011-09-013433453343375,432,000337
2011-08-313373443353424,809,000342
2011-08-303413433383425,500,000342
2011-08-293293393223356,586,000335
2011-08-263223363213288,793,000328
2011-08-253123253123246,607,000324
2011-08-243153253063087,690,000308
2011-08-233133133033116,500,000311
2011-08-223113193063076,789,000307
2011-08-193143183113137,735,000313
2011-08-183353353203218,574,000321
2011-08-173413433363396,541,000339
2011-08-163403473383407,617,000340
2011-08-153453493403416,323,000341
2011-08-1234335334334415,425,000344
2011-08-113403443333378,982,000337
2011-08-1035536335035015,992,000350
2011-08-0935135132234627,281,000346
2011-08-0840240236236246,857,000362
2011-08-054304444304425,400,000442
2011-08-044554584504513,524,000451
2011-08-034584594514534,376,000453
2011-08-024744774654683,802,000468
2011-08-014684834664796,199,000479
2011-07-294674704534546,218,000454
2011-07-284694724664706,385,000470
2011-07-274704794684774,040,000477
2011-07-264744764704743,524,000474
2011-07-254824824754761,860,000476
2011-07-224824844794832,725,000483
2011-07-214824854794805,146,000480
2011-07-204754814734755,558,000475
2011-07-194634734584676,040,000467
2011-07-154564694564685,704,000468
2011-07-144634634544564,993,000456
2011-07-134634664594654,563,000465
2011-07-124684724604637,394,000463
2011-07-114804834724785,120,000478
2011-07-084884884814843,229,000484
2011-07-074824864774835,135,000483
2011-07-064814854774852,803,000485
2011-07-054814834754812,885,000481
2011-07-044904934814824,476,000482
2011-07-014794894774876,165,000487
2011-06-304744774684723,484,000472
2011-06-294794794694743,003,000474
2011-06-284804814724744,271,000474
2011-06-274754804744777,101,000477
2011-06-244654664604652,846,000465
2011-06-234644674604622,645,000462
2011-06-224664694634673,250,000467
2011-06-214594674564604,482,000460
2011-06-204554614514543,310,000454
2011-06-174644644544574,435,000457
2011-06-164634724624653,472,000465
2011-06-154704704654664,554,000466
2011-06-144594704574665,360,000466
2011-06-134554654504605,090,000460
2011-06-1045346345045510,831,000455
2011-06-094294494294457,239,000445
2011-06-084224344204325,526,000432
2011-06-074164254144213,249,000421
2011-06-064264304154193,592,000419
2011-06-034334374294303,272,000430
2011-06-024304354294333,769,000433
2011-06-014374444364416,093,000441
2011-05-314264354244323,231,000432
2011-05-304284294214262,617,000426
2011-05-274264334254314,605,000431
2011-05-264254324234274,305,000427
2011-05-254314314174204,602,000420
2011-05-244274304204255,007,000425
2011-05-234324364244284,745,000428
2011-05-204414444344375,013,000437
2011-05-194514564464484,170,000448
2011-05-184394554384518,450,000451
2011-05-174334354224359,548,000435
2011-05-164494524404416,373,000441
2011-05-1345646344845410,279,000454
2011-05-124654714544556,360,000455
2011-05-114834834614657,097,000465
2011-05-1045748145747810,661,000478
2011-05-094744794604657,429,000465
2011-05-064734794734746,451,000474
2011-05-0247949247848214,379,000482
2011-04-284524564474555,026,000455
2011-04-274474514434493,487,000449
2011-04-264474494404434,518,000443
2011-04-254524544474491,851,000449
2011-04-224464574434523,579,000452
2011-04-214584594464493,907,000449
2011-04-204574624534553,103,000455
2011-04-194474524434504,800,000450
2011-04-184454564454505,857,000450
2011-04-154474594474509,106,000450
2011-04-144364544354529,202,000452
2011-04-134324424314394,697,000439
2011-04-124354424324396,027,000439
2011-04-114324464314426,244,000442
2011-04-084244344194314,860,000431
2011-04-074214274184233,618,000423
2011-04-064314314204253,357,000425
2011-04-054384384214283,987,000428
2011-04-044434454364372,844,000437
2011-04-014504504394404,905,000440
2011-03-314464534384447,617,000444
2011-03-304384404294386,589,000438
2011-03-294254384234328,984,000432
2011-03-284294294164267,945,000426
2011-03-2542944242243111,111,000431
2011-03-244234234074135,415,000413
2011-03-234244284114227,857,000422
2011-03-224174244114238,986,000423
2011-03-183803993803858,640,000385
2011-03-1736437735837210,165,000372
2011-03-1636439136338010,755,000380
2011-03-154134133353728,933,000372
2011-03-144224314084156,295,000415
2011-03-114364484354389,606,000438
2011-03-104514544384418,021,000441
2011-03-094674684534597,516,000459
2011-03-084654694634643,019,000464
2011-03-074724744624673,765,000467
2011-03-044814844764774,596,000477
2011-03-034734784704744,032,000474
2011-03-024734774674696,837,000469
2011-03-014754874724836,668,000483
2011-02-284724784624765,330,000476
2011-02-254594714584686,377,000468
2011-02-244664684574595,988,000459
2011-02-234604784604689,168,000468
2011-02-224664714604677,071,000467
2011-02-214764774694737,925,000473
2011-02-184814824754804,476,000480
2011-02-174914914774847,084,000484
2011-02-164874954824908,142,000490
2011-02-154874874784855,768,000485
2011-02-144804904774849,787,000484
2011-02-1046448346247620,514,000476
2011-02-0945346745146516,070,000465
2011-02-0844845744744812,340,000448
2011-02-0743345242945027,702,000450
2011-02-043954003913944,461,000394
2011-02-033923983893924,215,000392
2011-02-023984023933945,813,000394
2011-02-014014023863908,073,000390
2011-01-314004043983994,298,000399
2011-01-284114134044083,626,000408
2011-01-274154194114133,644,000413
2011-01-264064154054083,154,000408
2011-01-254074144074083,659,000408
2011-01-244024053974013,969,000401
2011-01-214164173963994,986,000399
2011-01-204164234134164,128,000416
2011-01-194214244114247,225,000424
2011-01-184014274014218,269,000421
2011-01-174024084014052,367,000405
2011-01-144014074004013,317,000401
2011-01-134104104044071,834,000407
2011-01-124134134044052,895,000405
2011-01-114074124074083,280,000408
2011-01-074074124034064,715,000406
2011-01-064044064034062,369,000406
2011-01-054064074014022,231,000402
2011-01-044044074024052,936,000405

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