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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 679 | 685 | 672 | 676 | 2,123,000 | 676 |
| 2013-12-27 | 674 | 675 | 664 | 675 | 2,343,000 | 675 |
| 2013-12-26 | 662 | 674 | 659 | 669 | 3,055,000 | 669 |
| 2013-12-25 | 649 | 657 | 648 | 656 | 2,925,000 | 656 |
| 2013-12-24 | 664 | 667 | 652 | 655 | 3,605,000 | 655 |
| 2013-12-20 | 654 | 664 | 653 | 659 | 6,906,000 | 659 |
| 2013-12-19 | 647 | 654 | 644 | 651 | 5,509,000 | 651 |
| 2013-12-18 | 626 | 640 | 623 | 639 | 3,159,000 | 639 |
| 2013-12-17 | 626 | 636 | 626 | 631 | 2,520,000 | 631 |
| 2013-12-16 | 636 | 641 | 617 | 617 | 3,765,000 | 617 |
| 2013-12-13 | 632 | 640 | 625 | 632 | 5,697,000 | 632 |
| 2013-12-12 | 637 | 641 | 631 | 636 | 2,752,000 | 636 |
| 2013-12-11 | 641 | 647 | 632 | 645 | 3,479,000 | 645 |
| 2013-12-10 | 650 | 654 | 645 | 648 | 3,728,000 | 648 |
| 2013-12-09 | 635 | 656 | 635 | 652 | 7,916,000 | 652 |
| 2013-12-06 | 624 | 628 | 613 | 621 | 4,402,000 | 621 |
| 2013-12-05 | 613 | 624 | 609 | 609 | 4,419,000 | 609 |
| 2013-12-04 | 613 | 617 | 606 | 611 | 4,463,000 | 611 |
| 2013-12-03 | 629 | 633 | 622 | 627 | 3,254,000 | 627 |
| 2013-12-02 | 628 | 632 | 622 | 624 | 2,624,000 | 624 |
| 2013-11-29 | 629 | 639 | 621 | 628 | 4,082,000 | 628 |
| 2013-11-28 | 621 | 630 | 621 | 630 | 4,436,000 | 630 |
| 2013-11-27 | 615 | 619 | 612 | 617 | 2,187,000 | 617 |
| 2013-11-26 | 612 | 620 | 610 | 617 | 2,894,000 | 617 |
| 2013-11-25 | 620 | 624 | 611 | 619 | 4,079,000 | 619 |
| 2013-11-22 | 619 | 620 | 612 | 619 | 6,767,000 | 619 |
| 2013-11-21 | 605 | 616 | 602 | 616 | 6,355,000 | 616 |
| 2013-11-20 | 607 | 609 | 598 | 602 | 2,788,000 | 602 |
| 2013-11-19 | 600 | 611 | 599 | 608 | 2,972,000 | 608 |
| 2013-11-18 | 613 | 614 | 602 | 606 | 3,822,000 | 606 |
| 2013-11-15 | 606 | 618 | 606 | 615 | 7,065,000 | 615 |
| 2013-11-14 | 589 | 614 | 588 | 603 | 11,975,000 | 603 |
| 2013-11-13 | 585 | 595 | 582 | 585 | 5,736,000 | 585 |
| 2013-11-12 | 568 | 593 | 565 | 591 | 10,368,000 | 591 |
| 2013-11-11 | 554 | 575 | 554 | 568 | 10,352,000 | 568 |
| 2013-11-08 | 512 | 557 | 506 | 552 | 11,941,000 | 552 |
| 2013-11-07 | 522 | 523 | 512 | 517 | 2,946,000 | 517 |
| 2013-11-06 | 514 | 524 | 513 | 522 | 2,192,000 | 522 |
| 2013-11-05 | 519 | 529 | 509 | 519 | 4,669,000 | 519 |
| 2013-11-01 | 524 | 525 | 505 | 512 | 4,110,000 | 512 |
| 2013-10-31 | 527 | 535 | 524 | 526 | 4,248,000 | 526 |
| 2013-10-30 | 530 | 533 | 525 | 531 | 3,936,000 | 531 |
| 2013-10-29 | 520 | 526 | 516 | 521 | 3,039,000 | 521 |
| 2013-10-28 | 518 | 531 | 512 | 530 | 3,829,000 | 530 |
| 2013-10-25 | 520 | 520 | 511 | 514 | 4,402,000 | 514 |
| 2013-10-24 | 510 | 527 | 510 | 526 | 2,544,000 | 526 |
| 2013-10-23 | 535 | 535 | 518 | 518 | 2,215,000 | 518 |
| 2013-10-22 | 532 | 535 | 528 | 532 | 2,063,000 | 532 |
| 2013-10-21 | 526 | 533 | 524 | 530 | 3,928,000 | 530 |
| 2013-10-18 | 518 | 528 | 517 | 526 | 4,022,000 | 526 |
| 2013-10-17 | 523 | 529 | 511 | 515 | 5,377,000 | 515 |
| 2013-10-16 | 518 | 524 | 515 | 517 | 2,787,000 | 517 |
| 2013-10-15 | 524 | 528 | 518 | 519 | 5,293,000 | 519 |
| 2013-10-11 | 520 | 529 | 517 | 523 | 7,467,000 | 523 |
| 2013-10-10 | 526 | 527 | 512 | 517 | 2,598,000 | 517 |
| 2013-10-09 | 510 | 522 | 510 | 521 | 2,352,000 | 521 |
| 2013-10-08 | 512 | 520 | 508 | 517 | 2,218,000 | 517 |
| 2013-10-07 | 526 | 530 | 516 | 519 | 3,692,000 | 519 |
| 2013-10-04 | 520 | 532 | 517 | 521 | 5,671,000 | 521 |
| 2013-10-03 | 522 | 527 | 516 | 523 | 3,534,000 | 523 |
| 2013-10-02 | 540 | 540 | 519 | 522 | 5,201,000 | 522 |
| 2013-10-01 | 554 | 556 | 544 | 546 | 3,957,000 | 546 |
| 2013-09-30 | 543 | 553 | 531 | 550 | 6,316,000 | 550 |
| 2013-09-27 | 555 | 558 | 550 | 551 | 2,944,000 | 551 |
| 2013-09-26 | 540 | 556 | 535 | 555 | 3,556,000 | 555 |
| 2013-09-25 | 576 | 576 | 531 | 537 | 8,827,000 | 537 |
| 2013-09-24 | 562 | 577 | 561 | 574 | 3,639,000 | 574 |
| 2013-09-20 | 548 | 572 | 548 | 571 | 8,185,000 | 571 |
| 2013-09-19 | 541 | 547 | 529 | 538 | 5,304,000 | 538 |
| 2013-09-18 | 543 | 545 | 529 | 534 | 4,317,000 | 534 |
| 2013-09-17 | 550 | 553 | 543 | 544 | 3,040,000 | 544 |
| 2013-09-13 | 554 | 557 | 545 | 550 | 4,805,000 | 550 |
| 2013-09-12 | 549 | 553 | 547 | 551 | 2,742,000 | 551 |
| 2013-09-11 | 546 | 555 | 545 | 547 | 3,584,000 | 547 |
| 2013-09-10 | 548 | 548 | 537 | 546 | 2,694,000 | 546 |
| 2013-09-09 | 552 | 553 | 545 | 548 | 3,742,000 | 548 |
| 2013-09-06 | 539 | 540 | 531 | 536 | 2,199,000 | 536 |
| 2013-09-05 | 545 | 545 | 534 | 540 | 2,124,000 | 540 |
| 2013-09-04 | 527 | 545 | 526 | 543 | 4,185,000 | 543 |
| 2013-09-03 | 526 | 534 | 523 | 533 | 2,241,000 | 533 |
| 2013-09-02 | 523 | 524 | 515 | 520 | 2,902,000 | 520 |
| 2013-08-30 | 528 | 534 | 520 | 524 | 3,717,000 | 524 |
| 2013-08-29 | 513 | 523 | 513 | 522 | 2,877,000 | 522 |
| 2013-08-28 | 517 | 522 | 508 | 513 | 3,814,000 | 513 |
| 2013-08-27 | 534 | 541 | 530 | 535 | 1,677,000 | 535 |
| 2013-08-26 | 536 | 542 | 533 | 540 | 1,917,000 | 540 |
| 2013-08-23 | 533 | 548 | 533 | 536 | 5,348,000 | 536 |
| 2013-08-22 | 520 | 525 | 515 | 523 | 1,866,000 | 523 |
| 2013-08-21 | 520 | 527 | 515 | 524 | 3,526,000 | 524 |
| 2013-08-20 | 521 | 527 | 518 | 522 | 3,114,000 | 522 |
| 2013-08-19 | 517 | 529 | 517 | 528 | 2,745,000 | 528 |
| 2013-08-16 | 517 | 521 | 512 | 516 | 2,578,000 | 516 |
| 2013-08-15 | 530 | 533 | 517 | 520 | 3,403,000 | 520 |
| 2013-08-14 | 523 | 543 | 522 | 537 | 7,166,000 | 537 |
| 2013-08-13 | 510 | 517 | 507 | 517 | 3,856,000 | 517 |
| 2013-08-12 | 495 | 507 | 492 | 501 | 9,619,000 | 501 |
| 2013-08-09 | 522 | 539 | 522 | 537 | 3,459,000 | 537 |
| 2013-08-08 | 524 | 540 | 520 | 522 | 2,904,000 | 522 |
| 2013-08-07 | 545 | 554 | 532 | 532 | 4,635,000 | 532 |
| 2013-08-06 | 559 | 563 | 544 | 555 | 3,652,000 | 555 |
| 2013-08-05 | 562 | 569 | 558 | 560 | 1,205,000 | 560 |
| 2013-08-02 | 558 | 567 | 551 | 565 | 2,458,000 | 565 |
| 2013-08-01 | 537 | 552 | 535 | 552 | 2,896,000 | 552 |
| 2013-07-31 | 541 | 549 | 535 | 539 | 2,736,000 | 539 |
| 2013-07-30 | 534 | 551 | 534 | 548 | 4,547,000 | 548 |
| 2013-07-29 | 560 | 560 | 541 | 542 | 3,106,000 | 542 |
| 2013-07-26 | 564 | 575 | 560 | 569 | 8,551,000 | 569 |
| 2013-07-25 | 575 | 577 | 563 | 564 | 2,212,000 | 564 |
| 2013-07-24 | 578 | 579 | 573 | 576 | 2,230,000 | 576 |
| 2013-07-23 | 574 | 582 | 570 | 578 | 5,136,000 | 578 |
| 2013-07-22 | 565 | 575 | 556 | 572 | 3,764,000 | 572 |
| 2013-07-19 | 573 | 578 | 544 | 555 | 7,424,000 | 555 |
| 2013-07-18 | 579 | 586 | 568 | 571 | 5,197,000 | 571 |
| 2013-07-17 | 577 | 587 | 571 | 576 | 6,442,000 | 576 |
| 2013-07-16 | 585 | 589 | 579 | 584 | 5,572,000 | 584 |
| 2013-07-12 | 565 | 585 | 561 | 583 | 11,647,000 | 583 |
| 2013-07-11 | 549 | 570 | 547 | 568 | 4,342,000 | 568 |
| 2013-07-10 | 555 | 566 | 547 | 556 | 6,966,000 | 556 |
| 2013-07-09 | 546 | 554 | 543 | 552 | 5,176,000 | 552 |
| 2013-07-08 | 542 | 545 | 533 | 538 | 3,398,000 | 538 |
| 2013-07-05 | 539 | 543 | 535 | 540 | 1,893,000 | 540 |
| 2013-07-04 | 537 | 540 | 531 | 534 | 2,912,000 | 534 |
| 2013-07-03 | 547 | 549 | 535 | 539 | 4,137,000 | 539 |
| 2013-07-02 | 547 | 550 | 542 | 550 | 3,852,000 | 550 |
| 2013-07-01 | 533 | 544 | 528 | 542 | 3,603,000 | 542 |
| 2013-06-28 | 521 | 536 | 518 | 531 | 6,730,000 | 531 |
| 2013-06-27 | 501 | 517 | 493 | 516 | 6,178,000 | 516 |
| 2013-06-26 | 504 | 514 | 493 | 494 | 6,639,000 | 494 |
| 2013-06-25 | 510 | 511 | 488 | 498 | 10,114,000 | 498 |
| 2013-06-24 | 528 | 528 | 510 | 512 | 4,772,000 | 512 |
| 2013-06-21 | 495 | 523 | 491 | 513 | 8,241,000 | 513 |
| 2013-06-20 | 512 | 518 | 506 | 507 | 3,125,000 | 507 |
| 2013-06-19 | 521 | 526 | 511 | 519 | 4,087,000 | 519 |
| 2013-06-18 | 510 | 520 | 505 | 511 | 4,026,000 | 511 |
| 2013-06-17 | 480 | 506 | 478 | 506 | 4,106,000 | 506 |
| 2013-06-14 | 482 | 495 | 477 | 486 | 6,978,000 | 486 |
| 2013-06-13 | 498 | 500 | 478 | 478 | 6,269,000 | 478 |
| 2013-06-12 | 498 | 514 | 493 | 507 | 4,069,000 | 507 |
| 2013-06-11 | 508 | 515 | 497 | 504 | 4,232,000 | 504 |
| 2013-06-10 | 501 | 506 | 490 | 505 | 6,912,000 | 505 |
| 2013-06-07 | 479 | 498 | 474 | 484 | 8,051,000 | 484 |
| 2013-06-06 | 493 | 512 | 480 | 485 | 6,445,000 | 485 |
| 2013-06-05 | 529 | 539 | 493 | 494 | 8,657,000 | 494 |
| 2013-06-04 | 512 | 534 | 505 | 532 | 5,493,000 | 532 |
| 2013-06-03 | 528 | 531 | 519 | 521 | 4,436,000 | 521 |
| 2013-05-31 | 543 | 554 | 529 | 533 | 6,830,000 | 533 |
| 2013-05-30 | 523 | 542 | 519 | 527 | 7,331,000 | 527 |
| 2013-05-29 | 555 | 559 | 537 | 540 | 5,409,000 | 540 |
| 2013-05-28 | 522 | 554 | 521 | 551 | 8,530,000 | 551 |
| 2013-05-27 | 540 | 556 | 532 | 532 | 6,916,000 | 532 |
| 2013-05-24 | 565 | 587 | 544 | 567 | 7,982,000 | 567 |
| 2013-05-23 | 592 | 605 | 561 | 561 | 12,656,000 | 561 |
| 2013-05-22 | 600 | 603 | 583 | 596 | 8,894,000 | 596 |
| 2013-05-21 | 574 | 613 | 564 | 606 | 14,651,000 | 606 |
| 2013-05-20 | 569 | 582 | 567 | 573 | 6,242,000 | 573 |
| 2013-05-17 | 546 | 562 | 541 | 558 | 6,364,000 | 558 |
| 2013-05-16 | 544 | 557 | 530 | 543 | 10,957,000 | 543 |
| 2013-05-15 | 539 | 557 | 528 | 543 | 10,655,000 | 543 |
| 2013-05-14 | 539 | 548 | 528 | 531 | 9,180,000 | 531 |
| 2013-05-13 | 507 | 526 | 507 | 519 | 8,383,000 | 519 |
| 2013-05-10 | 500 | 506 | 482 | 503 | 15,248,000 | 503 |
| 2013-05-09 | 475 | 510 | 475 | 491 | 22,257,000 | 491 |
| 2013-05-08 | 450 | 464 | 450 | 454 | 7,201,000 | 454 |
| 2013-05-07 | 444 | 457 | 442 | 454 | 11,634,000 | 454 |
| 2013-05-02 | 431 | 446 | 430 | 438 | 19,145,000 | 438 |
| 2013-05-01 | 430 | 434 | 422 | 428 | 14,253,000 | 428 |
| 2013-04-30 | 408 | 411 | 404 | 408 | 3,417,000 | 408 |
| 2013-04-26 | 415 | 416 | 408 | 410 | 3,357,000 | 410 |
| 2013-04-25 | 414 | 417 | 410 | 417 | 4,569,000 | 417 |
| 2013-04-24 | 418 | 420 | 412 | 419 | 3,760,000 | 419 |
| 2013-04-23 | 421 | 421 | 409 | 413 | 4,208,000 | 413 |
| 2013-04-22 | 423 | 426 | 419 | 424 | 3,851,000 | 424 |
| 2013-04-19 | 417 | 422 | 408 | 415 | 5,073,000 | 415 |
| 2013-04-18 | 416 | 428 | 414 | 414 | 9,123,000 | 414 |
| 2013-04-17 | 401 | 423 | 400 | 417 | 18,095,000 | 417 |
| 2013-04-16 | 392 | 400 | 389 | 393 | 5,309,000 | 393 |
| 2013-04-15 | 396 | 408 | 394 | 400 | 9,435,000 | 400 |
| 2013-04-12 | 397 | 400 | 391 | 400 | 7,878,000 | 400 |
| 2013-04-11 | 397 | 398 | 388 | 393 | 6,622,000 | 393 |
| 2013-04-10 | 390 | 394 | 387 | 393 | 5,093,000 | 393 |
| 2013-04-09 | 383 | 394 | 383 | 389 | 6,409,000 | 389 |
| 2013-04-08 | 381 | 384 | 377 | 382 | 4,934,000 | 382 |
| 2013-04-05 | 386 | 392 | 374 | 377 | 6,822,000 | 377 |
| 2013-04-04 | 371 | 380 | 364 | 379 | 5,871,000 | 379 |
| 2013-04-03 | 379 | 383 | 374 | 377 | 5,334,000 | 377 |
| 2013-04-02 | 376 | 376 | 364 | 375 | 6,858,000 | 375 |
| 2013-04-01 | 387 | 388 | 375 | 376 | 5,975,000 | 376 |
| 2013-03-29 | 389 | 394 | 381 | 391 | 11,240,000 | 391 |
| 2013-03-28 | 381 | 383 | 370 | 374 | 4,243,000 | 374 |
| 2013-03-27 | 380 | 384 | 376 | 380 | 4,183,000 | 380 |
| 2013-03-26 | 386 | 388 | 378 | 382 | 5,781,000 | 382 |
| 2013-03-25 | 390 | 391 | 387 | 390 | 2,761,000 | 390 |
| 2013-03-22 | 386 | 396 | 386 | 387 | 8,286,000 | 387 |
| 2013-03-21 | 382 | 389 | 380 | 387 | 6,173,000 | 387 |
| 2013-03-19 | 387 | 387 | 381 | 381 | 6,101,000 | 381 |
| 2013-03-18 | 387 | 391 | 379 | 379 | 5,601,000 | 379 |
| 2013-03-15 | 395 | 395 | 386 | 391 | 6,571,000 | 391 |
| 2013-03-14 | 396 | 397 | 388 | 392 | 7,762,000 | 392 |
| 2013-03-13 | 392 | 402 | 390 | 398 | 18,981,000 | 398 |
| 2013-03-12 | 400 | 400 | 392 | 392 | 7,812,000 | 392 |
| 2013-03-11 | 393 | 404 | 389 | 393 | 11,386,000 | 393 |
| 2013-03-08 | 390 | 392 | 386 | 391 | 10,105,000 | 391 |
| 2013-03-07 | 396 | 398 | 385 | 388 | 6,622,000 | 388 |
| 2013-03-06 | 381 | 399 | 372 | 395 | 20,062,000 | 395 |
| 2013-03-05 | 362 | 384 | 355 | 380 | 17,958,000 | 380 |
| 2013-03-04 | 369 | 369 | 358 | 358 | 4,801,000 | 358 |
| 2013-03-01 | 361 | 368 | 360 | 366 | 6,398,000 | 366 |
| 2013-02-28 | 361 | 362 | 358 | 360 | 4,537,000 | 360 |
| 2013-02-27 | 363 | 363 | 355 | 359 | 3,530,000 | 359 |
| 2013-02-26 | 360 | 367 | 359 | 360 | 7,034,000 | 360 |
| 2013-02-25 | 370 | 371 | 362 | 364 | 7,596,000 | 364 |
| 2013-02-22 | 364 | 371 | 361 | 364 | 6,128,000 | 364 |
| 2013-02-21 | 375 | 376 | 367 | 369 | 7,841,000 | 369 |
| 2013-02-20 | 366 | 376 | 362 | 375 | 22,256,000 | 375 |
| 2013-02-19 | 409 | 412 | 404 | 406 | 4,342,000 | 406 |
| 2013-02-18 | 402 | 413 | 397 | 412 | 7,196,000 | 412 |
| 2013-02-15 | 403 | 406 | 392 | 402 | 5,418,000 | 402 |
| 2013-02-14 | 395 | 413 | 392 | 410 | 7,491,000 | 410 |
| 2013-02-13 | 400 | 402 | 386 | 391 | 5,636,000 | 391 |
| 2013-02-12 | 375 | 402 | 375 | 393 | 13,505,000 | 393 |
| 2013-02-08 | 357 | 363 | 353 | 356 | 5,056,000 | 356 |
| 2013-02-07 | 363 | 373 | 358 | 364 | 5,634,000 | 364 |
| 2013-02-06 | 370 | 370 | 353 | 360 | 5,386,000 | 360 |
| 2013-02-05 | 352 | 368 | 351 | 363 | 6,777,000 | 363 |
| 2013-02-04 | 354 | 356 | 349 | 354 | 2,985,000 | 354 |
| 2013-02-01 | 356 | 358 | 348 | 351 | 4,399,000 | 351 |
| 2013-01-31 | 356 | 360 | 352 | 358 | 3,510,000 | 358 |
| 2013-01-30 | 351 | 357 | 350 | 357 | 3,849,000 | 357 |
| 2013-01-29 | 350 | 354 | 347 | 348 | 2,897,000 | 348 |
| 2013-01-28 | 361 | 362 | 350 | 352 | 2,836,000 | 352 |
| 2013-01-25 | 365 | 365 | 353 | 356 | 2,941,000 | 356 |
| 2013-01-24 | 347 | 360 | 347 | 357 | 2,973,000 | 357 |
| 2013-01-23 | 350 | 352 | 344 | 347 | 2,983,000 | 347 |
| 2013-01-22 | 362 | 362 | 349 | 355 | 3,916,000 | 355 |
| 2013-01-21 | 368 | 369 | 359 | 359 | 3,179,000 | 359 |
| 2013-01-18 | 366 | 374 | 361 | 364 | 4,591,000 | 364 |
| 2013-01-17 | 359 | 363 | 349 | 358 | 4,394,000 | 358 |
| 2013-01-16 | 367 | 367 | 358 | 360 | 2,694,000 | 360 |
| 2013-01-15 | 373 | 374 | 364 | 366 | 2,843,000 | 366 |
| 2013-01-11 | 375 | 376 | 363 | 366 | 3,387,000 | 366 |
| 2013-01-10 | 370 | 372 | 366 | 367 | 1,531,000 | 367 |
| 2013-01-09 | 350 | 368 | 350 | 365 | 3,082,000 | 365 |
| 2013-01-08 | 362 | 364 | 353 | 354 | 3,133,000 | 354 |
| 2013-01-07 | 380 | 381 | 363 | 365 | 2,496,000 | 365 |
| 2013-01-04 | 381 | 383 | 373 | 375 | 2,560,000 | 375 |
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
