1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 2012年

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
2012-12-283643653603602,214,0001,800
2012-12-273673693623641,666,0001,820
2012-12-263573643573631,795,0001,815
2012-12-253603613543551,511,0001,775
2012-12-213593623493533,720,0001,765
2012-12-203633673583613,784,0001,805
2012-12-193523653523634,097,0001,815
2012-12-183453513453482,438,0001,740
2012-12-173503523443473,745,0001,735
2012-12-143433473393465,530,0001,730
2012-12-133373473363453,407,0001,725
2012-12-123333343303331,822,0001,665
2012-12-113313313253301,210,0001,650
2012-12-103393393293312,205,0001,655
2012-12-073333333293321,643,0001,660
2012-12-063303363283333,734,0001,665
2012-12-053183303163223,591,0001,610
2012-12-043103183093183,800,0001,590
2012-12-033183213133162,941,0001,580
2012-11-303253263163173,914,0001,585
2012-11-293233273213232,255,0001,615
2012-11-283263263163202,419,0001,600
2012-11-273323353263302,488,0001,650
2012-11-263353403323332,551,0001,665
2012-11-223303313263312,490,0001,655
2012-11-213243273213272,399,0001,635
2012-11-203233243193221,446,0001,610
2012-11-193213253213222,201,0001,610
2012-11-163133203123173,244,0001,585
2012-11-152973082963084,008,0001,540
2012-11-143013012952971,611,0001,485
2012-11-133033042963002,299,0001,500
2012-11-123023043013021,677,0001,510
2012-11-093023083023052,209,0001,525
2012-11-083053083033062,978,0001,530
2012-11-073093143053105,403,0001,550
2012-11-062923112923098,480,0001,545
2012-11-0532032529029411,702,0001,470
2012-11-023213283213263,471,0001,630
2012-11-013153183113132,572,0001,565
2012-10-313153203113134,208,0001,565
2012-10-303223233063076,335,0001,535
2012-10-293233253183201,977,0001,600
2012-10-263283303193212,793,0001,605
2012-10-253243283223261,990,0001,630
2012-10-243243303223242,245,0001,620
2012-10-233323343243292,064,0001,645
2012-10-223223293193282,024,0001,640
2012-10-193243303203303,807,0001,650
2012-10-183223273203243,766,0001,620
2012-10-173193233173193,719,0001,595
2012-10-163163203143163,004,0001,580
2012-10-153063133053113,563,0001,555
2012-10-123013093013044,004,0001,520
2012-10-113023092993015,344,0001,505
2012-10-103063123053073,817,0001,535
2012-10-093223223123143,942,0001,570
2012-10-053313313243263,416,0001,630
2012-10-043293313233303,226,0001,650
2012-10-033243333213304,064,0001,650
2012-10-023223283203213,227,0001,605
2012-10-013193233153204,358,0001,600
2012-09-283363373243275,924,0001,635
2012-09-273363373253365,485,0001,680
2012-09-263493503413432,463,0001,715
2012-09-253443503403494,588,0001,745
2012-09-243423503393475,170,0001,735
2012-09-213373463333423,409,0001,710
2012-09-203503503353425,234,0001,710
2012-09-193453533403504,374,0001,750
2012-09-183443443393412,404,0001,705
2012-09-143333443303415,732,0001,705
2012-09-133233323203303,034,0001,650
2012-09-123213263173225,158,0001,610
2012-09-113243243133204,061,0001,600
2012-09-103323323233293,752,0001,645
2012-09-073263313233293,508,0001,645
2012-09-063193193133163,401,0001,580
2012-09-053203233143183,607,0001,590
2012-09-043113283113204,741,0001,600
2012-09-033113153103113,523,0001,555
2012-08-313163223123143,376,0001,570
2012-08-303303303223233,293,0001,615
2012-08-293293343273313,675,0001,655
2012-08-283243313233294,466,0001,645
2012-08-273243293223223,465,0001,610
2012-08-243203273183233,847,0001,615
2012-08-233143233113214,032,0001,605
2012-08-223153203113192,463,0001,595
2012-08-213143233143173,269,0001,585
2012-08-203183183113142,380,0001,570
2012-08-173153163093152,326,0001,575
2012-08-163063123053122,257,0001,560
2012-08-153053062993061,862,0001,530
2012-08-143093123023074,130,0001,535
2012-08-133103163083094,465,0001,545
2012-08-103023062973023,099,0001,510
2012-08-092993052983012,253,0001,505
2012-08-082993012952993,473,0001,495
2012-08-072892962882941,393,0001,470
2012-08-062902922872881,356,0001,440
2012-08-032842842792831,588,0001,415
2012-08-022882942862881,570,0001,440
2012-08-012942942842872,757,0001,435
2012-07-312882982852972,245,0001,485
2012-07-302942942882911,197,0001,455
2012-07-272932972862892,932,0001,445
2012-07-262812952792883,859,0001,440
2012-07-252832892752783,157,0001,390
2012-07-242802862772822,738,0001,410
2012-07-232852862812822,132,0001,410
2012-07-202982982892923,181,0001,460
2012-07-192993022952971,575,0001,485
2012-07-183003032922953,257,0001,475
2012-07-173003042962991,724,0001,495
2012-07-132963042963012,533,0001,505
2012-07-123053062932993,065,0001,495
2012-07-113013062963062,820,0001,530
2012-07-103103123043052,514,0001,525
2012-07-093193193073073,457,0001,535
2012-07-063163233133204,653,0001,600
2012-07-053103183103142,656,0001,570
2012-07-043133143093122,131,0001,560
2012-07-033043133043062,082,0001,530
2012-07-023093103043052,077,0001,525
2012-06-292953082953063,155,0001,530
2012-06-282963012933015,472,0001,505
2012-06-272862902822902,423,0001,450
2012-06-262882912822843,190,0001,420
2012-06-252982992902913,884,0001,455
2012-06-222902982882962,189,0001,480
2012-06-212942982922942,498,0001,470
2012-06-202922962902942,881,0001,470
2012-06-192892952852913,209,0001,455
2012-06-182902932872895,020,0001,445
2012-06-152762782712742,110,0001,370
2012-06-142712762682752,106,0001,375
2012-06-132772812722742,750,0001,370
2012-06-122712812692752,560,0001,375
2012-06-112782822742802,412,0001,400
2012-06-082782792682705,944,0001,350
2012-06-072742782732764,760,0001,380
2012-06-062632722592715,400,0001,355
2012-06-052562682562686,278,0001,340
2012-06-042512562512524,734,0001,260
2012-06-012752772622645,341,0001,320
2012-05-312772842742815,799,0001,405
2012-05-302872892772857,097,0001,425
2012-05-292852952792954,302,0001,475
2012-05-282872912742886,166,0001,440
2012-05-252982992882913,512,0001,455
2012-05-242942962862935,930,0001,465
2012-05-233073082952966,114,0001,480
2012-05-223043103023054,037,0001,525
2012-05-213003062993033,817,0001,515
2012-05-183103112983015,736,0001,505
2012-05-173133223063203,737,0001,600
2012-05-163193253133144,106,0001,570
2012-05-153283283153196,522,0001,595
2012-05-143303343173326,559,0001,660
2012-05-113313473313328,584,0001,660
2012-05-103163333133276,369,0001,635
2012-05-093153193103164,008,0001,580
2012-05-083193213143183,475,0001,590
2012-05-073153203123173,655,0001,585
2012-05-023243293163235,578,0001,615
2012-05-013243323223246,698,0001,620
2012-04-2733333432232515,530,0001,625
2012-04-262993032963014,141,0001,505
2012-04-252993002952992,151,0001,495
2012-04-242912952902921,557,0001,460
2012-04-232972992922951,797,0001,475
2012-04-202962972932961,725,0001,480
2012-04-192933002922993,473,0001,495
2012-04-182902942872933,239,0001,465
2012-04-172822852802823,592,0001,410
2012-04-162942942792814,041,0001,405
2012-04-132952962912934,184,0001,465
2012-04-122862952842945,195,0001,470
2012-04-112892922852905,384,0001,450
2012-04-102993012892939,955,0001,465
2012-04-092812812752783,155,0001,390
2012-04-062862862812832,761,0001,415
2012-04-052842882812874,192,0001,435
2012-04-042912942852873,416,0001,435
2012-04-032952962932942,182,0001,470
2012-04-022983012932933,220,0001,465
2012-03-302993022952975,333,0001,485
2012-03-293113112892989,204,0001,490
2012-03-283143153093112,834,0001,555
2012-03-273103133073113,393,0001,555
2012-03-263083093033052,592,0001,525
2012-03-233113133053062,625,0001,530
2012-03-223183203113133,359,0001,565
2012-03-213203223153164,357,0001,580
2012-03-193203263183232,681,0001,615
2012-03-163173213153202,568,0001,600
2012-03-153213233163192,866,0001,595
2012-03-143193223163205,056,0001,600
2012-03-133093183083115,573,0001,555
2012-03-123183223053057,098,0001,525
2012-03-093103163073159,512,0001,575
2012-03-083003032973033,307,0001,515
2012-03-072922982912984,981,0001,490
2012-03-063023042973005,375,0001,500
2012-03-053003073003015,491,0001,505
2012-03-022973042953047,338,0001,520
2012-03-012973022912946,676,0001,470
2012-02-293053052942948,852,0001,470
2012-02-283013032963025,795,0001,510
2012-02-273053133053065,974,0001,530
2012-02-242973032973025,139,0001,510
2012-02-232983032933025,317,0001,510
2012-02-222853012852978,929,0001,485
2012-02-213033102983015,206,0001,505
2012-02-2028830528730314,592,0001,515
2012-02-172862872802816,124,0001,405
2012-02-162792852782825,617,0001,410
2012-02-152752832742806,096,0001,400
2012-02-142722752722735,019,0001,365
2012-02-132752772712725,055,0001,360
2012-02-102762792742764,622,0001,380
2012-02-092782782722757,462,0001,375
2012-02-0829229327227718,021,0001,385
2012-02-072923062923043,667,0001,520
2012-02-063003022922964,396,0001,480
2012-02-033023052972971,577,0001,485
2012-02-023053073013052,266,0001,525
2012-02-012973052963032,360,0001,515
2012-01-312973012942972,185,0001,485
2012-01-303033052932963,649,0001,480
2012-01-273113113003013,299,0001,505
2012-01-263113163083102,056,0001,550
2012-01-253073153043133,443,0001,565
2012-01-243103102962994,034,0001,495
2012-01-233113203063085,135,0001,540
2012-01-203013122993116,222,0001,555
2012-01-192952992942983,590,0001,490
2012-01-182872972852944,982,0001,470
2012-01-172792912792864,820,0001,430
2012-01-162792802742782,961,0001,390
2012-01-132752852722816,568,0001,405
2012-01-122612712612704,542,0001,350
2012-01-112602652602622,204,0001,310
2012-01-102622622572581,712,0001,290
2012-01-062632652582621,460,0001,310
2012-01-052722722662661,572,0001,330
2012-01-042732752682721,704,0001,360

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