1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 2013年

6361 荏原 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306796856726762,123,0003,380
2013-12-276746756646752,343,0003,375
2013-12-266626746596693,055,0003,345
2013-12-256496576486562,925,0003,280
2013-12-246646676526553,605,0003,275
2013-12-206546646536596,906,0003,295
2013-12-196476546446515,509,0003,255
2013-12-186266406236393,159,0003,195
2013-12-176266366266312,520,0003,155
2013-12-166366416176173,765,0003,085
2013-12-136326406256325,697,0003,160
2013-12-126376416316362,752,0003,180
2013-12-116416476326453,479,0003,225
2013-12-106506546456483,728,0003,240
2013-12-096356566356527,916,0003,260
2013-12-066246286136214,402,0003,105
2013-12-056136246096094,419,0003,045
2013-12-046136176066114,463,0003,055
2013-12-036296336226273,254,0003,135
2013-12-026286326226242,624,0003,120
2013-11-296296396216284,082,0003,140
2013-11-286216306216304,436,0003,150
2013-11-276156196126172,187,0003,085
2013-11-266126206106172,894,0003,085
2013-11-256206246116194,079,0003,095
2013-11-226196206126196,767,0003,095
2013-11-216056166026166,355,0003,080
2013-11-206076095986022,788,0003,010
2013-11-196006115996082,972,0003,040
2013-11-186136146026063,822,0003,030
2013-11-156066186066157,065,0003,075
2013-11-1458961458860311,975,0003,015
2013-11-135855955825855,736,0002,925
2013-11-1256859356559110,368,0002,955
2013-11-1155457555456810,352,0002,840
2013-11-0851255750655211,941,0002,760
2013-11-075225235125172,946,0002,585
2013-11-065145245135222,192,0002,610
2013-11-055195295095194,669,0002,595
2013-11-015245255055124,110,0002,560
2013-10-315275355245264,248,0002,630
2013-10-305305335255313,936,0002,655
2013-10-295205265165213,039,0002,605
2013-10-285185315125303,829,0002,650
2013-10-255205205115144,402,0002,570
2013-10-245105275105262,544,0002,630
2013-10-235355355185182,215,0002,590
2013-10-225325355285322,063,0002,660
2013-10-215265335245303,928,0002,650
2013-10-185185285175264,022,0002,630
2013-10-175235295115155,377,0002,575
2013-10-165185245155172,787,0002,585
2013-10-155245285185195,293,0002,595
2013-10-115205295175237,467,0002,615
2013-10-105265275125172,598,0002,585
2013-10-095105225105212,352,0002,605
2013-10-085125205085172,218,0002,585
2013-10-075265305165193,692,0002,595
2013-10-045205325175215,671,0002,605
2013-10-035225275165233,534,0002,615
2013-10-025405405195225,201,0002,610
2013-10-015545565445463,957,0002,730
2013-09-305435535315506,316,0002,750
2013-09-275555585505512,944,0002,755
2013-09-265405565355553,556,0002,775
2013-09-255765765315378,827,0002,685
2013-09-245625775615743,639,0002,870
2013-09-205485725485718,185,0002,855
2013-09-195415475295385,304,0002,690
2013-09-185435455295344,317,0002,670
2013-09-175505535435443,040,0002,720
2013-09-135545575455504,805,0002,750
2013-09-125495535475512,742,0002,755
2013-09-115465555455473,584,0002,735
2013-09-105485485375462,694,0002,730
2013-09-095525535455483,742,0002,740
2013-09-065395405315362,199,0002,680
2013-09-055455455345402,124,0002,700
2013-09-045275455265434,185,0002,715
2013-09-035265345235332,241,0002,665
2013-09-025235245155202,902,0002,600
2013-08-305285345205243,717,0002,620
2013-08-295135235135222,877,0002,610
2013-08-285175225085133,814,0002,565
2013-08-275345415305351,677,0002,675
2013-08-265365425335401,917,0002,700
2013-08-235335485335365,348,0002,680
2013-08-225205255155231,866,0002,615
2013-08-215205275155243,526,0002,620
2013-08-205215275185223,114,0002,610
2013-08-195175295175282,745,0002,640
2013-08-165175215125162,578,0002,580
2013-08-155305335175203,403,0002,600
2013-08-145235435225377,166,0002,685
2013-08-135105175075173,856,0002,585
2013-08-124955074925019,619,0002,505
2013-08-095225395225373,459,0002,685
2013-08-085245405205222,904,0002,610
2013-08-075455545325324,635,0002,660
2013-08-065595635445553,652,0002,775
2013-08-055625695585601,205,0002,800
2013-08-025585675515652,458,0002,825
2013-08-015375525355522,896,0002,760
2013-07-315415495355392,736,0002,695
2013-07-305345515345484,547,0002,740
2013-07-295605605415423,106,0002,710
2013-07-265645755605698,551,0002,845
2013-07-255755775635642,212,0002,820
2013-07-245785795735762,230,0002,880
2013-07-235745825705785,136,0002,890
2013-07-225655755565723,764,0002,860
2013-07-195735785445557,424,0002,775
2013-07-185795865685715,197,0002,855
2013-07-175775875715766,442,0002,880
2013-07-165855895795845,572,0002,920
2013-07-1256558556158311,647,0002,915
2013-07-115495705475684,342,0002,840
2013-07-105555665475566,966,0002,780
2013-07-095465545435525,176,0002,760
2013-07-085425455335383,398,0002,690
2013-07-055395435355401,893,0002,700
2013-07-045375405315342,912,0002,670
2013-07-035475495355394,137,0002,695
2013-07-025475505425503,852,0002,750
2013-07-015335445285423,603,0002,710
2013-06-285215365185316,730,0002,655
2013-06-275015174935166,178,0002,580
2013-06-265045144934946,639,0002,470
2013-06-2551051148849810,114,0002,490
2013-06-245285285105124,772,0002,560
2013-06-214955234915138,241,0002,565
2013-06-205125185065073,125,0002,535
2013-06-195215265115194,087,0002,595
2013-06-185105205055114,026,0002,555
2013-06-174805064785064,106,0002,530
2013-06-144824954774866,978,0002,430
2013-06-134985004784786,269,0002,390
2013-06-124985144935074,069,0002,535
2013-06-115085154975044,232,0002,520
2013-06-105015064905056,912,0002,525
2013-06-074794984744848,051,0002,420
2013-06-064935124804856,445,0002,425
2013-06-055295394934948,657,0002,470
2013-06-045125345055325,493,0002,660
2013-06-035285315195214,436,0002,605
2013-05-315435545295336,830,0002,665
2013-05-305235425195277,331,0002,635
2013-05-295555595375405,409,0002,700
2013-05-285225545215518,530,0002,755
2013-05-275405565325326,916,0002,660
2013-05-245655875445677,982,0002,835
2013-05-2359260556156112,656,0002,805
2013-05-226006035835968,894,0002,980
2013-05-2157461356460614,651,0003,030
2013-05-205695825675736,242,0002,865
2013-05-175465625415586,364,0002,790
2013-05-1654455753054310,957,0002,715
2013-05-1553955752854310,655,0002,715
2013-05-145395485285319,180,0002,655
2013-05-135075265075198,383,0002,595
2013-05-1050050648250315,248,0002,515
2013-05-0947551047549122,257,0002,455
2013-05-084504644504547,201,0002,270
2013-05-0744445744245411,634,0002,270
2013-05-0243144643043819,145,0002,190
2013-05-0143043442242814,253,0002,140
2013-04-304084114044083,417,0002,040
2013-04-264154164084103,357,0002,050
2013-04-254144174104174,569,0002,085
2013-04-244184204124193,760,0002,095
2013-04-234214214094134,208,0002,065
2013-04-224234264194243,851,0002,120
2013-04-194174224084155,073,0002,075
2013-04-184164284144149,123,0002,070
2013-04-1740142340041718,095,0002,085
2013-04-163924003893935,309,0001,965
2013-04-153964083944009,435,0002,000
2013-04-123974003914007,878,0002,000
2013-04-113973983883936,622,0001,965
2013-04-103903943873935,093,0001,965
2013-04-093833943833896,409,0001,945
2013-04-083813843773824,934,0001,910
2013-04-053863923743776,822,0001,885
2013-04-043713803643795,871,0001,895
2013-04-033793833743775,334,0001,885
2013-04-023763763643756,858,0001,875
2013-04-013873883753765,975,0001,880
2013-03-2938939438139111,240,0001,955
2013-03-283813833703744,243,0001,870
2013-03-273803843763804,183,0001,900
2013-03-263863883783825,781,0001,910
2013-03-253903913873902,761,0001,950
2013-03-223863963863878,286,0001,935
2013-03-213823893803876,173,0001,935
2013-03-193873873813816,101,0001,905
2013-03-183873913793795,601,0001,895
2013-03-153953953863916,571,0001,955
2013-03-143963973883927,762,0001,960
2013-03-1339240239039818,981,0001,990
2013-03-124004003923927,812,0001,960
2013-03-1139340438939311,386,0001,965
2013-03-0839039238639110,105,0001,955
2013-03-073963983853886,622,0001,940
2013-03-0638139937239520,062,0001,975
2013-03-0536238435538017,958,0001,900
2013-03-043693693583584,801,0001,790
2013-03-013613683603666,398,0001,830
2013-02-283613623583604,537,0001,800
2013-02-273633633553593,530,0001,795
2013-02-263603673593607,034,0001,800
2013-02-253703713623647,596,0001,820
2013-02-223643713613646,128,0001,820
2013-02-213753763673697,841,0001,845
2013-02-2036637636237522,256,0001,875
2013-02-194094124044064,342,0002,030
2013-02-184024133974127,196,0002,060
2013-02-154034063924025,418,0002,010
2013-02-143954133924107,491,0002,050
2013-02-134004023863915,636,0001,955
2013-02-1237540237539313,505,0001,965
2013-02-083573633533565,056,0001,780
2013-02-073633733583645,634,0001,820
2013-02-063703703533605,386,0001,800
2013-02-053523683513636,777,0001,815
2013-02-043543563493542,985,0001,770
2013-02-013563583483514,399,0001,755
2013-01-313563603523583,510,0001,790
2013-01-303513573503573,849,0001,785
2013-01-293503543473482,897,0001,740
2013-01-283613623503522,836,0001,760
2013-01-253653653533562,941,0001,780
2013-01-243473603473572,973,0001,785
2013-01-233503523443472,983,0001,735
2013-01-223623623493553,916,0001,775
2013-01-213683693593593,179,0001,795
2013-01-183663743613644,591,0001,820
2013-01-173593633493584,394,0001,790
2013-01-163673673583602,694,0001,800
2013-01-153733743643662,843,0001,830
2013-01-113753763633663,387,0001,830
2013-01-103703723663671,531,0001,835
2013-01-093503683503653,082,0001,825
2013-01-083623643533543,133,0001,770
2013-01-073803813633652,496,0001,825
2013-01-043813833733752,560,0001,875

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