6361 荏原 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 364 | 365 | 360 | 360 | 2,214,000 | 360 |
2012-12-27 | 367 | 369 | 362 | 364 | 1,666,000 | 364 |
2012-12-26 | 357 | 364 | 357 | 363 | 1,795,000 | 363 |
2012-12-25 | 360 | 361 | 354 | 355 | 1,511,000 | 355 |
2012-12-21 | 359 | 362 | 349 | 353 | 3,720,000 | 353 |
2012-12-20 | 363 | 367 | 358 | 361 | 3,784,000 | 361 |
2012-12-19 | 352 | 365 | 352 | 363 | 4,097,000 | 363 |
2012-12-18 | 345 | 351 | 345 | 348 | 2,438,000 | 348 |
2012-12-17 | 350 | 352 | 344 | 347 | 3,745,000 | 347 |
2012-12-14 | 343 | 347 | 339 | 346 | 5,530,000 | 346 |
2012-12-13 | 337 | 347 | 336 | 345 | 3,407,000 | 345 |
2012-12-12 | 333 | 334 | 330 | 333 | 1,822,000 | 333 |
2012-12-11 | 331 | 331 | 325 | 330 | 1,210,000 | 330 |
2012-12-10 | 339 | 339 | 329 | 331 | 2,205,000 | 331 |
2012-12-07 | 333 | 333 | 329 | 332 | 1,643,000 | 332 |
2012-12-06 | 330 | 336 | 328 | 333 | 3,734,000 | 333 |
2012-12-05 | 318 | 330 | 316 | 322 | 3,591,000 | 322 |
2012-12-04 | 310 | 318 | 309 | 318 | 3,800,000 | 318 |
2012-12-03 | 318 | 321 | 313 | 316 | 2,941,000 | 316 |
2012-11-30 | 325 | 326 | 316 | 317 | 3,914,000 | 317 |
2012-11-29 | 323 | 327 | 321 | 323 | 2,255,000 | 323 |
2012-11-28 | 326 | 326 | 316 | 320 | 2,419,000 | 320 |
2012-11-27 | 332 | 335 | 326 | 330 | 2,488,000 | 330 |
2012-11-26 | 335 | 340 | 332 | 333 | 2,551,000 | 333 |
2012-11-22 | 330 | 331 | 326 | 331 | 2,490,000 | 331 |
2012-11-21 | 324 | 327 | 321 | 327 | 2,399,000 | 327 |
2012-11-20 | 323 | 324 | 319 | 322 | 1,446,000 | 322 |
2012-11-19 | 321 | 325 | 321 | 322 | 2,201,000 | 322 |
2012-11-16 | 313 | 320 | 312 | 317 | 3,244,000 | 317 |
2012-11-15 | 297 | 308 | 296 | 308 | 4,008,000 | 308 |
2012-11-14 | 301 | 301 | 295 | 297 | 1,611,000 | 297 |
2012-11-13 | 303 | 304 | 296 | 300 | 2,299,000 | 300 |
2012-11-12 | 302 | 304 | 301 | 302 | 1,677,000 | 302 |
2012-11-09 | 302 | 308 | 302 | 305 | 2,209,000 | 305 |
2012-11-08 | 305 | 308 | 303 | 306 | 2,978,000 | 306 |
2012-11-07 | 309 | 314 | 305 | 310 | 5,403,000 | 310 |
2012-11-06 | 292 | 311 | 292 | 309 | 8,480,000 | 309 |
2012-11-05 | 320 | 325 | 290 | 294 | 11,702,000 | 294 |
2012-11-02 | 321 | 328 | 321 | 326 | 3,471,000 | 326 |
2012-11-01 | 315 | 318 | 311 | 313 | 2,572,000 | 313 |
2012-10-31 | 315 | 320 | 311 | 313 | 4,208,000 | 313 |
2012-10-30 | 322 | 323 | 306 | 307 | 6,335,000 | 307 |
2012-10-29 | 323 | 325 | 318 | 320 | 1,977,000 | 320 |
2012-10-26 | 328 | 330 | 319 | 321 | 2,793,000 | 321 |
2012-10-25 | 324 | 328 | 322 | 326 | 1,990,000 | 326 |
2012-10-24 | 324 | 330 | 322 | 324 | 2,245,000 | 324 |
2012-10-23 | 332 | 334 | 324 | 329 | 2,064,000 | 329 |
2012-10-22 | 322 | 329 | 319 | 328 | 2,024,000 | 328 |
2012-10-19 | 324 | 330 | 320 | 330 | 3,807,000 | 330 |
2012-10-18 | 322 | 327 | 320 | 324 | 3,766,000 | 324 |
2012-10-17 | 319 | 323 | 317 | 319 | 3,719,000 | 319 |
2012-10-16 | 316 | 320 | 314 | 316 | 3,004,000 | 316 |
2012-10-15 | 306 | 313 | 305 | 311 | 3,563,000 | 311 |
2012-10-12 | 301 | 309 | 301 | 304 | 4,004,000 | 304 |
2012-10-11 | 302 | 309 | 299 | 301 | 5,344,000 | 301 |
2012-10-10 | 306 | 312 | 305 | 307 | 3,817,000 | 307 |
2012-10-09 | 322 | 322 | 312 | 314 | 3,942,000 | 314 |
2012-10-05 | 331 | 331 | 324 | 326 | 3,416,000 | 326 |
2012-10-04 | 329 | 331 | 323 | 330 | 3,226,000 | 330 |
2012-10-03 | 324 | 333 | 321 | 330 | 4,064,000 | 330 |
2012-10-02 | 322 | 328 | 320 | 321 | 3,227,000 | 321 |
2012-10-01 | 319 | 323 | 315 | 320 | 4,358,000 | 320 |
2012-09-28 | 336 | 337 | 324 | 327 | 5,924,000 | 327 |
2012-09-27 | 336 | 337 | 325 | 336 | 5,485,000 | 336 |
2012-09-26 | 349 | 350 | 341 | 343 | 2,463,000 | 343 |
2012-09-25 | 344 | 350 | 340 | 349 | 4,588,000 | 349 |
2012-09-24 | 342 | 350 | 339 | 347 | 5,170,000 | 347 |
2012-09-21 | 337 | 346 | 333 | 342 | 3,409,000 | 342 |
2012-09-20 | 350 | 350 | 335 | 342 | 5,234,000 | 342 |
2012-09-19 | 345 | 353 | 340 | 350 | 4,374,000 | 350 |
2012-09-18 | 344 | 344 | 339 | 341 | 2,404,000 | 341 |
2012-09-14 | 333 | 344 | 330 | 341 | 5,732,000 | 341 |
2012-09-13 | 323 | 332 | 320 | 330 | 3,034,000 | 330 |
2012-09-12 | 321 | 326 | 317 | 322 | 5,158,000 | 322 |
2012-09-11 | 324 | 324 | 313 | 320 | 4,061,000 | 320 |
2012-09-10 | 332 | 332 | 323 | 329 | 3,752,000 | 329 |
2012-09-07 | 326 | 331 | 323 | 329 | 3,508,000 | 329 |
2012-09-06 | 319 | 319 | 313 | 316 | 3,401,000 | 316 |
2012-09-05 | 320 | 323 | 314 | 318 | 3,607,000 | 318 |
2012-09-04 | 311 | 328 | 311 | 320 | 4,741,000 | 320 |
2012-09-03 | 311 | 315 | 310 | 311 | 3,523,000 | 311 |
2012-08-31 | 316 | 322 | 312 | 314 | 3,376,000 | 314 |
2012-08-30 | 330 | 330 | 322 | 323 | 3,293,000 | 323 |
2012-08-29 | 329 | 334 | 327 | 331 | 3,675,000 | 331 |
2012-08-28 | 324 | 331 | 323 | 329 | 4,466,000 | 329 |
2012-08-27 | 324 | 329 | 322 | 322 | 3,465,000 | 322 |
2012-08-24 | 320 | 327 | 318 | 323 | 3,847,000 | 323 |
2012-08-23 | 314 | 323 | 311 | 321 | 4,032,000 | 321 |
2012-08-22 | 315 | 320 | 311 | 319 | 2,463,000 | 319 |
2012-08-21 | 314 | 323 | 314 | 317 | 3,269,000 | 317 |
2012-08-20 | 318 | 318 | 311 | 314 | 2,380,000 | 314 |
2012-08-17 | 315 | 316 | 309 | 315 | 2,326,000 | 315 |
2012-08-16 | 306 | 312 | 305 | 312 | 2,257,000 | 312 |
2012-08-15 | 305 | 306 | 299 | 306 | 1,862,000 | 306 |
2012-08-14 | 309 | 312 | 302 | 307 | 4,130,000 | 307 |
2012-08-13 | 310 | 316 | 308 | 309 | 4,465,000 | 309 |
2012-08-10 | 302 | 306 | 297 | 302 | 3,099,000 | 302 |
2012-08-09 | 299 | 305 | 298 | 301 | 2,253,000 | 301 |
2012-08-08 | 299 | 301 | 295 | 299 | 3,473,000 | 299 |
2012-08-07 | 289 | 296 | 288 | 294 | 1,393,000 | 294 |
2012-08-06 | 290 | 292 | 287 | 288 | 1,356,000 | 288 |
2012-08-03 | 284 | 284 | 279 | 283 | 1,588,000 | 283 |
2012-08-02 | 288 | 294 | 286 | 288 | 1,570,000 | 288 |
2012-08-01 | 294 | 294 | 284 | 287 | 2,757,000 | 287 |
2012-07-31 | 288 | 298 | 285 | 297 | 2,245,000 | 297 |
2012-07-30 | 294 | 294 | 288 | 291 | 1,197,000 | 291 |
2012-07-27 | 293 | 297 | 286 | 289 | 2,932,000 | 289 |
2012-07-26 | 281 | 295 | 279 | 288 | 3,859,000 | 288 |
2012-07-25 | 283 | 289 | 275 | 278 | 3,157,000 | 278 |
2012-07-24 | 280 | 286 | 277 | 282 | 2,738,000 | 282 |
2012-07-23 | 285 | 286 | 281 | 282 | 2,132,000 | 282 |
2012-07-20 | 298 | 298 | 289 | 292 | 3,181,000 | 292 |
2012-07-19 | 299 | 302 | 295 | 297 | 1,575,000 | 297 |
2012-07-18 | 300 | 303 | 292 | 295 | 3,257,000 | 295 |
2012-07-17 | 300 | 304 | 296 | 299 | 1,724,000 | 299 |
2012-07-13 | 296 | 304 | 296 | 301 | 2,533,000 | 301 |
2012-07-12 | 305 | 306 | 293 | 299 | 3,065,000 | 299 |
2012-07-11 | 301 | 306 | 296 | 306 | 2,820,000 | 306 |
2012-07-10 | 310 | 312 | 304 | 305 | 2,514,000 | 305 |
2012-07-09 | 319 | 319 | 307 | 307 | 3,457,000 | 307 |
2012-07-06 | 316 | 323 | 313 | 320 | 4,653,000 | 320 |
2012-07-05 | 310 | 318 | 310 | 314 | 2,656,000 | 314 |
2012-07-04 | 313 | 314 | 309 | 312 | 2,131,000 | 312 |
2012-07-03 | 304 | 313 | 304 | 306 | 2,082,000 | 306 |
2012-07-02 | 309 | 310 | 304 | 305 | 2,077,000 | 305 |
2012-06-29 | 295 | 308 | 295 | 306 | 3,155,000 | 306 |
2012-06-28 | 296 | 301 | 293 | 301 | 5,472,000 | 301 |
2012-06-27 | 286 | 290 | 282 | 290 | 2,423,000 | 290 |
2012-06-26 | 288 | 291 | 282 | 284 | 3,190,000 | 284 |
2012-06-25 | 298 | 299 | 290 | 291 | 3,884,000 | 291 |
2012-06-22 | 290 | 298 | 288 | 296 | 2,189,000 | 296 |
2012-06-21 | 294 | 298 | 292 | 294 | 2,498,000 | 294 |
2012-06-20 | 292 | 296 | 290 | 294 | 2,881,000 | 294 |
2012-06-19 | 289 | 295 | 285 | 291 | 3,209,000 | 291 |
2012-06-18 | 290 | 293 | 287 | 289 | 5,020,000 | 289 |
2012-06-15 | 276 | 278 | 271 | 274 | 2,110,000 | 274 |
2012-06-14 | 271 | 276 | 268 | 275 | 2,106,000 | 275 |
2012-06-13 | 277 | 281 | 272 | 274 | 2,750,000 | 274 |
2012-06-12 | 271 | 281 | 269 | 275 | 2,560,000 | 275 |
2012-06-11 | 278 | 282 | 274 | 280 | 2,412,000 | 280 |
2012-06-08 | 278 | 279 | 268 | 270 | 5,944,000 | 270 |
2012-06-07 | 274 | 278 | 273 | 276 | 4,760,000 | 276 |
2012-06-06 | 263 | 272 | 259 | 271 | 5,400,000 | 271 |
2012-06-05 | 256 | 268 | 256 | 268 | 6,278,000 | 268 |
2012-06-04 | 251 | 256 | 251 | 252 | 4,734,000 | 252 |
2012-06-01 | 275 | 277 | 262 | 264 | 5,341,000 | 264 |
2012-05-31 | 277 | 284 | 274 | 281 | 5,799,000 | 281 |
2012-05-30 | 287 | 289 | 277 | 285 | 7,097,000 | 285 |
2012-05-29 | 285 | 295 | 279 | 295 | 4,302,000 | 295 |
2012-05-28 | 287 | 291 | 274 | 288 | 6,166,000 | 288 |
2012-05-25 | 298 | 299 | 288 | 291 | 3,512,000 | 291 |
2012-05-24 | 294 | 296 | 286 | 293 | 5,930,000 | 293 |
2012-05-23 | 307 | 308 | 295 | 296 | 6,114,000 | 296 |
2012-05-22 | 304 | 310 | 302 | 305 | 4,037,000 | 305 |
2012-05-21 | 300 | 306 | 299 | 303 | 3,817,000 | 303 |
2012-05-18 | 310 | 311 | 298 | 301 | 5,736,000 | 301 |
2012-05-17 | 313 | 322 | 306 | 320 | 3,737,000 | 320 |
2012-05-16 | 319 | 325 | 313 | 314 | 4,106,000 | 314 |
2012-05-15 | 328 | 328 | 315 | 319 | 6,522,000 | 319 |
2012-05-14 | 330 | 334 | 317 | 332 | 6,559,000 | 332 |
2012-05-11 | 331 | 347 | 331 | 332 | 8,584,000 | 332 |
2012-05-10 | 316 | 333 | 313 | 327 | 6,369,000 | 327 |
2012-05-09 | 315 | 319 | 310 | 316 | 4,008,000 | 316 |
2012-05-08 | 319 | 321 | 314 | 318 | 3,475,000 | 318 |
2012-05-07 | 315 | 320 | 312 | 317 | 3,655,000 | 317 |
2012-05-02 | 324 | 329 | 316 | 323 | 5,578,000 | 323 |
2012-05-01 | 324 | 332 | 322 | 324 | 6,698,000 | 324 |
2012-04-27 | 333 | 334 | 322 | 325 | 15,530,000 | 325 |
2012-04-26 | 299 | 303 | 296 | 301 | 4,141,000 | 301 |
2012-04-25 | 299 | 300 | 295 | 299 | 2,151,000 | 299 |
2012-04-24 | 291 | 295 | 290 | 292 | 1,557,000 | 292 |
2012-04-23 | 297 | 299 | 292 | 295 | 1,797,000 | 295 |
2012-04-20 | 296 | 297 | 293 | 296 | 1,725,000 | 296 |
2012-04-19 | 293 | 300 | 292 | 299 | 3,473,000 | 299 |
2012-04-18 | 290 | 294 | 287 | 293 | 3,239,000 | 293 |
2012-04-17 | 282 | 285 | 280 | 282 | 3,592,000 | 282 |
2012-04-16 | 294 | 294 | 279 | 281 | 4,041,000 | 281 |
2012-04-13 | 295 | 296 | 291 | 293 | 4,184,000 | 293 |
2012-04-12 | 286 | 295 | 284 | 294 | 5,195,000 | 294 |
2012-04-11 | 289 | 292 | 285 | 290 | 5,384,000 | 290 |
2012-04-10 | 299 | 301 | 289 | 293 | 9,955,000 | 293 |
2012-04-09 | 281 | 281 | 275 | 278 | 3,155,000 | 278 |
2012-04-06 | 286 | 286 | 281 | 283 | 2,761,000 | 283 |
2012-04-05 | 284 | 288 | 281 | 287 | 4,192,000 | 287 |
2012-04-04 | 291 | 294 | 285 | 287 | 3,416,000 | 287 |
2012-04-03 | 295 | 296 | 293 | 294 | 2,182,000 | 294 |
2012-04-02 | 298 | 301 | 293 | 293 | 3,220,000 | 293 |
2012-03-30 | 299 | 302 | 295 | 297 | 5,333,000 | 297 |
2012-03-29 | 311 | 311 | 289 | 298 | 9,204,000 | 298 |
2012-03-28 | 314 | 315 | 309 | 311 | 2,834,000 | 311 |
2012-03-27 | 310 | 313 | 307 | 311 | 3,393,000 | 311 |
2012-03-26 | 308 | 309 | 303 | 305 | 2,592,000 | 305 |
2012-03-23 | 311 | 313 | 305 | 306 | 2,625,000 | 306 |
2012-03-22 | 318 | 320 | 311 | 313 | 3,359,000 | 313 |
2012-03-21 | 320 | 322 | 315 | 316 | 4,357,000 | 316 |
2012-03-19 | 320 | 326 | 318 | 323 | 2,681,000 | 323 |
2012-03-16 | 317 | 321 | 315 | 320 | 2,568,000 | 320 |
2012-03-15 | 321 | 323 | 316 | 319 | 2,866,000 | 319 |
2012-03-14 | 319 | 322 | 316 | 320 | 5,056,000 | 320 |
2012-03-13 | 309 | 318 | 308 | 311 | 5,573,000 | 311 |
2012-03-12 | 318 | 322 | 305 | 305 | 7,098,000 | 305 |
2012-03-09 | 310 | 316 | 307 | 315 | 9,512,000 | 315 |
2012-03-08 | 300 | 303 | 297 | 303 | 3,307,000 | 303 |
2012-03-07 | 292 | 298 | 291 | 298 | 4,981,000 | 298 |
2012-03-06 | 302 | 304 | 297 | 300 | 5,375,000 | 300 |
2012-03-05 | 300 | 307 | 300 | 301 | 5,491,000 | 301 |
2012-03-02 | 297 | 304 | 295 | 304 | 7,338,000 | 304 |
2012-03-01 | 297 | 302 | 291 | 294 | 6,676,000 | 294 |
2012-02-29 | 305 | 305 | 294 | 294 | 8,852,000 | 294 |
2012-02-28 | 301 | 303 | 296 | 302 | 5,795,000 | 302 |
2012-02-27 | 305 | 313 | 305 | 306 | 5,974,000 | 306 |
2012-02-24 | 297 | 303 | 297 | 302 | 5,139,000 | 302 |
2012-02-23 | 298 | 303 | 293 | 302 | 5,317,000 | 302 |
2012-02-22 | 285 | 301 | 285 | 297 | 8,929,000 | 297 |
2012-02-21 | 303 | 310 | 298 | 301 | 5,206,000 | 301 |
2012-02-20 | 288 | 305 | 287 | 303 | 14,592,000 | 303 |
2012-02-17 | 286 | 287 | 280 | 281 | 6,124,000 | 281 |
2012-02-16 | 279 | 285 | 278 | 282 | 5,617,000 | 282 |
2012-02-15 | 275 | 283 | 274 | 280 | 6,096,000 | 280 |
2012-02-14 | 272 | 275 | 272 | 273 | 5,019,000 | 273 |
2012-02-13 | 275 | 277 | 271 | 272 | 5,055,000 | 272 |
2012-02-10 | 276 | 279 | 274 | 276 | 4,622,000 | 276 |
2012-02-09 | 278 | 278 | 272 | 275 | 7,462,000 | 275 |
2012-02-08 | 292 | 293 | 272 | 277 | 18,021,000 | 277 |
2012-02-07 | 292 | 306 | 292 | 304 | 3,667,000 | 304 |
2012-02-06 | 300 | 302 | 292 | 296 | 4,396,000 | 296 |
2012-02-03 | 302 | 305 | 297 | 297 | 1,577,000 | 297 |
2012-02-02 | 305 | 307 | 301 | 305 | 2,266,000 | 305 |
2012-02-01 | 297 | 305 | 296 | 303 | 2,360,000 | 303 |
2012-01-31 | 297 | 301 | 294 | 297 | 2,185,000 | 297 |
2012-01-30 | 303 | 305 | 293 | 296 | 3,649,000 | 296 |
2012-01-27 | 311 | 311 | 300 | 301 | 3,299,000 | 301 |
2012-01-26 | 311 | 316 | 308 | 310 | 2,056,000 | 310 |
2012-01-25 | 307 | 315 | 304 | 313 | 3,443,000 | 313 |
2012-01-24 | 310 | 310 | 296 | 299 | 4,034,000 | 299 |
2012-01-23 | 311 | 320 | 306 | 308 | 5,135,000 | 308 |
2012-01-20 | 301 | 312 | 299 | 311 | 6,222,000 | 311 |
2012-01-19 | 295 | 299 | 294 | 298 | 3,590,000 | 298 |
2012-01-18 | 287 | 297 | 285 | 294 | 4,982,000 | 294 |
2012-01-17 | 279 | 291 | 279 | 286 | 4,820,000 | 286 |
2012-01-16 | 279 | 280 | 274 | 278 | 2,961,000 | 278 |
2012-01-13 | 275 | 285 | 272 | 281 | 6,568,000 | 281 |
2012-01-12 | 261 | 271 | 261 | 270 | 4,542,000 | 270 |
2012-01-11 | 260 | 265 | 260 | 262 | 2,204,000 | 262 |
2012-01-10 | 262 | 262 | 257 | 258 | 1,712,000 | 258 |
2012-01-06 | 263 | 265 | 258 | 262 | 1,460,000 | 262 |
2012-01-05 | 272 | 272 | 266 | 266 | 1,572,000 | 266 |
2012-01-04 | 273 | 275 | 268 | 272 | 1,704,000 | 272 |
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