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
2012-12-283643653603602,214,000360
2012-12-273673693623641,666,000364
2012-12-263573643573631,795,000363
2012-12-253603613543551,511,000355
2012-12-213593623493533,720,000353
2012-12-203633673583613,784,000361
2012-12-193523653523634,097,000363
2012-12-183453513453482,438,000348
2012-12-173503523443473,745,000347
2012-12-143433473393465,530,000346
2012-12-133373473363453,407,000345
2012-12-123333343303331,822,000333
2012-12-113313313253301,210,000330
2012-12-103393393293312,205,000331
2012-12-073333333293321,643,000332
2012-12-063303363283333,734,000333
2012-12-053183303163223,591,000322
2012-12-043103183093183,800,000318
2012-12-033183213133162,941,000316
2012-11-303253263163173,914,000317
2012-11-293233273213232,255,000323
2012-11-283263263163202,419,000320
2012-11-273323353263302,488,000330
2012-11-263353403323332,551,000333
2012-11-223303313263312,490,000331
2012-11-213243273213272,399,000327
2012-11-203233243193221,446,000322
2012-11-193213253213222,201,000322
2012-11-163133203123173,244,000317
2012-11-152973082963084,008,000308
2012-11-143013012952971,611,000297
2012-11-133033042963002,299,000300
2012-11-123023043013021,677,000302
2012-11-093023083023052,209,000305
2012-11-083053083033062,978,000306
2012-11-073093143053105,403,000310
2012-11-062923112923098,480,000309
2012-11-0532032529029411,702,000294
2012-11-023213283213263,471,000326
2012-11-013153183113132,572,000313
2012-10-313153203113134,208,000313
2012-10-303223233063076,335,000307
2012-10-293233253183201,977,000320
2012-10-263283303193212,793,000321
2012-10-253243283223261,990,000326
2012-10-243243303223242,245,000324
2012-10-233323343243292,064,000329
2012-10-223223293193282,024,000328
2012-10-193243303203303,807,000330
2012-10-183223273203243,766,000324
2012-10-173193233173193,719,000319
2012-10-163163203143163,004,000316
2012-10-153063133053113,563,000311
2012-10-123013093013044,004,000304
2012-10-113023092993015,344,000301
2012-10-103063123053073,817,000307
2012-10-093223223123143,942,000314
2012-10-053313313243263,416,000326
2012-10-043293313233303,226,000330
2012-10-033243333213304,064,000330
2012-10-023223283203213,227,000321
2012-10-013193233153204,358,000320
2012-09-283363373243275,924,000327
2012-09-273363373253365,485,000336
2012-09-263493503413432,463,000343
2012-09-253443503403494,588,000349
2012-09-243423503393475,170,000347
2012-09-213373463333423,409,000342
2012-09-203503503353425,234,000342
2012-09-193453533403504,374,000350
2012-09-183443443393412,404,000341
2012-09-143333443303415,732,000341
2012-09-133233323203303,034,000330
2012-09-123213263173225,158,000322
2012-09-113243243133204,061,000320
2012-09-103323323233293,752,000329
2012-09-073263313233293,508,000329
2012-09-063193193133163,401,000316
2012-09-053203233143183,607,000318
2012-09-043113283113204,741,000320
2012-09-033113153103113,523,000311
2012-08-313163223123143,376,000314
2012-08-303303303223233,293,000323
2012-08-293293343273313,675,000331
2012-08-283243313233294,466,000329
2012-08-273243293223223,465,000322
2012-08-243203273183233,847,000323
2012-08-233143233113214,032,000321
2012-08-223153203113192,463,000319
2012-08-213143233143173,269,000317
2012-08-203183183113142,380,000314
2012-08-173153163093152,326,000315
2012-08-163063123053122,257,000312
2012-08-153053062993061,862,000306
2012-08-143093123023074,130,000307
2012-08-133103163083094,465,000309
2012-08-103023062973023,099,000302
2012-08-092993052983012,253,000301
2012-08-082993012952993,473,000299
2012-08-072892962882941,393,000294
2012-08-062902922872881,356,000288
2012-08-032842842792831,588,000283
2012-08-022882942862881,570,000288
2012-08-012942942842872,757,000287
2012-07-312882982852972,245,000297
2012-07-302942942882911,197,000291
2012-07-272932972862892,932,000289
2012-07-262812952792883,859,000288
2012-07-252832892752783,157,000278
2012-07-242802862772822,738,000282
2012-07-232852862812822,132,000282
2012-07-202982982892923,181,000292
2012-07-192993022952971,575,000297
2012-07-183003032922953,257,000295
2012-07-173003042962991,724,000299
2012-07-132963042963012,533,000301
2012-07-123053062932993,065,000299
2012-07-113013062963062,820,000306
2012-07-103103123043052,514,000305
2012-07-093193193073073,457,000307
2012-07-063163233133204,653,000320
2012-07-053103183103142,656,000314
2012-07-043133143093122,131,000312
2012-07-033043133043062,082,000306
2012-07-023093103043052,077,000305
2012-06-292953082953063,155,000306
2012-06-282963012933015,472,000301
2012-06-272862902822902,423,000290
2012-06-262882912822843,190,000284
2012-06-252982992902913,884,000291
2012-06-222902982882962,189,000296
2012-06-212942982922942,498,000294
2012-06-202922962902942,881,000294
2012-06-192892952852913,209,000291
2012-06-182902932872895,020,000289
2012-06-152762782712742,110,000274
2012-06-142712762682752,106,000275
2012-06-132772812722742,750,000274
2012-06-122712812692752,560,000275
2012-06-112782822742802,412,000280
2012-06-082782792682705,944,000270
2012-06-072742782732764,760,000276
2012-06-062632722592715,400,000271
2012-06-052562682562686,278,000268
2012-06-042512562512524,734,000252
2012-06-012752772622645,341,000264
2012-05-312772842742815,799,000281
2012-05-302872892772857,097,000285
2012-05-292852952792954,302,000295
2012-05-282872912742886,166,000288
2012-05-252982992882913,512,000291
2012-05-242942962862935,930,000293
2012-05-233073082952966,114,000296
2012-05-223043103023054,037,000305
2012-05-213003062993033,817,000303
2012-05-183103112983015,736,000301
2012-05-173133223063203,737,000320
2012-05-163193253133144,106,000314
2012-05-153283283153196,522,000319
2012-05-143303343173326,559,000332
2012-05-113313473313328,584,000332
2012-05-103163333133276,369,000327
2012-05-093153193103164,008,000316
2012-05-083193213143183,475,000318
2012-05-073153203123173,655,000317
2012-05-023243293163235,578,000323
2012-05-013243323223246,698,000324
2012-04-2733333432232515,530,000325
2012-04-262993032963014,141,000301
2012-04-252993002952992,151,000299
2012-04-242912952902921,557,000292
2012-04-232972992922951,797,000295
2012-04-202962972932961,725,000296
2012-04-192933002922993,473,000299
2012-04-182902942872933,239,000293
2012-04-172822852802823,592,000282
2012-04-162942942792814,041,000281
2012-04-132952962912934,184,000293
2012-04-122862952842945,195,000294
2012-04-112892922852905,384,000290
2012-04-102993012892939,955,000293
2012-04-092812812752783,155,000278
2012-04-062862862812832,761,000283
2012-04-052842882812874,192,000287
2012-04-042912942852873,416,000287
2012-04-032952962932942,182,000294
2012-04-022983012932933,220,000293
2012-03-302993022952975,333,000297
2012-03-293113112892989,204,000298
2012-03-283143153093112,834,000311
2012-03-273103133073113,393,000311
2012-03-263083093033052,592,000305
2012-03-233113133053062,625,000306
2012-03-223183203113133,359,000313
2012-03-213203223153164,357,000316
2012-03-193203263183232,681,000323
2012-03-163173213153202,568,000320
2012-03-153213233163192,866,000319
2012-03-143193223163205,056,000320
2012-03-133093183083115,573,000311
2012-03-123183223053057,098,000305
2012-03-093103163073159,512,000315
2012-03-083003032973033,307,000303
2012-03-072922982912984,981,000298
2012-03-063023042973005,375,000300
2012-03-053003073003015,491,000301
2012-03-022973042953047,338,000304
2012-03-012973022912946,676,000294
2012-02-293053052942948,852,000294
2012-02-283013032963025,795,000302
2012-02-273053133053065,974,000306
2012-02-242973032973025,139,000302
2012-02-232983032933025,317,000302
2012-02-222853012852978,929,000297
2012-02-213033102983015,206,000301
2012-02-2028830528730314,592,000303
2012-02-172862872802816,124,000281
2012-02-162792852782825,617,000282
2012-02-152752832742806,096,000280
2012-02-142722752722735,019,000273
2012-02-132752772712725,055,000272
2012-02-102762792742764,622,000276
2012-02-092782782722757,462,000275
2012-02-0829229327227718,021,000277
2012-02-072923062923043,667,000304
2012-02-063003022922964,396,000296
2012-02-033023052972971,577,000297
2012-02-023053073013052,266,000305
2012-02-012973052963032,360,000303
2012-01-312973012942972,185,000297
2012-01-303033052932963,649,000296
2012-01-273113113003013,299,000301
2012-01-263113163083102,056,000310
2012-01-253073153043133,443,000313
2012-01-243103102962994,034,000299
2012-01-233113203063085,135,000308
2012-01-203013122993116,222,000311
2012-01-192952992942983,590,000298
2012-01-182872972852944,982,000294
2012-01-172792912792864,820,000286
2012-01-162792802742782,961,000278
2012-01-132752852722816,568,000281
2012-01-122612712612704,542,000270
2012-01-112602652602622,204,000262
2012-01-102622622572581,712,000258
2012-01-062632652582621,460,000262
2012-01-052722722662661,572,000266
2012-01-042732752682721,704,000272

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