6361 荏原 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 499 | 501 | 496 | 497 | 2,207,000 | 497 |
| 2014-12-29 | 500 | 505 | 495 | 498 | 3,206,000 | 498 |
| 2014-12-26 | 490 | 501 | 490 | 499 | 2,446,000 | 499 |
| 2014-12-25 | 499 | 501 | 489 | 493 | 3,653,000 | 493 |
| 2014-12-24 | 503 | 505 | 500 | 500 | 3,649,000 | 500 |
| 2014-12-22 | 503 | 505 | 500 | 505 | 3,008,000 | 505 |
| 2014-12-19 | 505 | 509 | 502 | 508 | 5,598,000 | 508 |
| 2014-12-18 | 501 | 504 | 497 | 499 | 5,243,000 | 499 |
| 2014-12-17 | 479 | 490 | 477 | 488 | 4,179,000 | 488 |
| 2014-12-16 | 491 | 492 | 478 | 483 | 6,688,000 | 483 |
| 2014-12-15 | 501 | 505 | 493 | 497 | 7,027,000 | 497 |
| 2014-12-12 | 515 | 519 | 514 | 514 | 6,212,000 | 514 |
| 2014-12-11 | 504 | 515 | 504 | 512 | 4,070,000 | 512 |
| 2014-12-10 | 510 | 516 | 504 | 514 | 5,482,000 | 514 |
| 2014-12-09 | 519 | 520 | 509 | 510 | 5,804,000 | 510 |
| 2014-12-08 | 531 | 532 | 523 | 526 | 3,735,000 | 526 |
| 2014-12-05 | 531 | 533 | 526 | 530 | 4,184,000 | 530 |
| 2014-12-04 | 535 | 537 | 525 | 530 | 5,945,000 | 530 |
| 2014-12-03 | 517 | 539 | 517 | 535 | 11,823,000 | 535 |
| 2014-12-02 | 510 | 515 | 508 | 512 | 5,508,000 | 512 |
| 2014-12-01 | 512 | 513 | 505 | 507 | 6,938,000 | 507 |
| 2014-11-28 | 529 | 530 | 503 | 508 | 14,883,000 | 508 |
| 2014-11-27 | 539 | 539 | 528 | 531 | 4,747,000 | 531 |
| 2014-11-26 | 546 | 549 | 536 | 541 | 5,275,000 | 541 |
| 2014-11-25 | 544 | 550 | 541 | 545 | 8,964,000 | 545 |
| 2014-11-21 | 528 | 534 | 520 | 531 | 8,162,000 | 531 |
| 2014-11-20 | 520 | 526 | 518 | 521 | 7,320,000 | 521 |
| 2014-11-19 | 520 | 520 | 510 | 518 | 11,210,000 | 518 |
| 2014-11-18 | 541 | 544 | 526 | 530 | 8,287,000 | 530 |
| 2014-11-17 | 553 | 556 | 538 | 540 | 7,942,000 | 540 |
| 2014-11-14 | 555 | 556 | 548 | 553 | 6,013,000 | 553 |
| 2014-11-13 | 550 | 554 | 541 | 553 | 7,076,000 | 553 |
| 2014-11-12 | 556 | 558 | 547 | 556 | 7,899,000 | 556 |
| 2014-11-11 | 564 | 566 | 551 | 557 | 10,006,000 | 557 |
| 2014-11-10 | 578 | 581 | 566 | 571 | 7,842,000 | 571 |
| 2014-11-07 | 560 | 576 | 545 | 574 | 8,795,000 | 574 |
| 2014-11-06 | 605 | 605 | 582 | 592 | 8,241,000 | 592 |
| 2014-11-05 | 607 | 613 | 597 | 605 | 6,263,000 | 605 |
| 2014-11-04 | 625 | 625 | 604 | 608 | 9,757,000 | 608 |
| 2014-10-31 | 578 | 606 | 574 | 600 | 11,198,000 | 600 |
| 2014-10-30 | 572 | 582 | 572 | 577 | 5,437,000 | 577 |
| 2014-10-29 | 570 | 577 | 569 | 575 | 4,024,000 | 575 |
| 2014-10-28 | 574 | 575 | 562 | 567 | 2,868,000 | 567 |
| 2014-10-27 | 572 | 574 | 565 | 571 | 3,195,000 | 571 |
| 2014-10-24 | 569 | 570 | 561 | 567 | 4,347,000 | 567 |
| 2014-10-23 | 562 | 563 | 552 | 554 | 5,934,000 | 554 |
| 2014-10-22 | 562 | 571 | 561 | 570 | 4,859,000 | 570 |
| 2014-10-21 | 565 | 568 | 544 | 546 | 5,671,000 | 546 |
| 2014-10-20 | 554 | 565 | 553 | 565 | 6,122,000 | 565 |
| 2014-10-17 | 554 | 557 | 540 | 541 | 5,508,000 | 541 |
| 2014-10-16 | 557 | 559 | 548 | 552 | 6,250,000 | 552 |
| 2014-10-15 | 581 | 581 | 565 | 575 | 7,874,000 | 575 |
| 2014-10-14 | 581 | 589 | 577 | 580 | 8,066,000 | 580 |
| 2014-10-10 | 601 | 604 | 591 | 598 | 5,688,000 | 598 |
| 2014-10-09 | 623 | 631 | 609 | 611 | 4,094,000 | 611 |
| 2014-10-08 | 620 | 623 | 615 | 621 | 5,054,000 | 621 |
| 2014-10-07 | 644 | 646 | 634 | 638 | 2,586,000 | 638 |
| 2014-10-06 | 649 | 655 | 644 | 648 | 3,551,000 | 648 |
| 2014-10-03 | 628 | 634 | 625 | 633 | 3,356,000 | 633 |
| 2014-10-02 | 635 | 641 | 628 | 631 | 3,954,000 | 631 |
| 2014-10-01 | 656 | 659 | 644 | 646 | 4,283,000 | 646 |
| 2014-09-30 | 661 | 665 | 650 | 657 | 6,826,000 | 657 |
| 2014-09-29 | 685 | 687 | 671 | 675 | 2,648,000 | 675 |
| 2014-09-26 | 665 | 678 | 662 | 676 | 3,272,000 | 676 |
| 2014-09-25 | 668 | 680 | 668 | 677 | 3,527,000 | 677 |
| 2014-09-24 | 658 | 667 | 655 | 666 | 3,076,000 | 666 |
| 2014-09-22 | 661 | 666 | 656 | 662 | 3,331,000 | 662 |
| 2014-09-19 | 657 | 667 | 656 | 662 | 5,642,000 | 662 |
| 2014-09-18 | 644 | 667 | 641 | 655 | 10,233,000 | 655 |
| 2014-09-17 | 648 | 648 | 632 | 634 | 4,258,000 | 634 |
| 2014-09-16 | 636 | 646 | 635 | 642 | 5,754,000 | 642 |
| 2014-09-12 | 627 | 634 | 625 | 633 | 6,030,000 | 633 |
| 2014-09-11 | 632 | 635 | 621 | 623 | 4,834,000 | 623 |
| 2014-09-10 | 623 | 627 | 619 | 626 | 2,438,000 | 626 |
| 2014-09-09 | 637 | 638 | 625 | 627 | 3,131,000 | 627 |
| 2014-09-08 | 634 | 638 | 621 | 633 | 5,815,000 | 633 |
| 2014-09-05 | 633 | 634 | 617 | 622 | 6,204,000 | 622 |
| 2014-09-04 | 628 | 629 | 608 | 611 | 4,163,000 | 611 |
| 2014-09-03 | 630 | 632 | 622 | 624 | 6,385,000 | 624 |
| 2014-09-02 | 592 | 616 | 590 | 614 | 7,498,000 | 614 |
| 2014-09-01 | 592 | 594 | 589 | 590 | 1,927,000 | 590 |
| 2014-08-29 | 584 | 588 | 581 | 587 | 2,386,000 | 587 |
| 2014-08-28 | 594 | 594 | 588 | 589 | 1,674,000 | 589 |
| 2014-08-27 | 593 | 596 | 592 | 596 | 1,445,000 | 596 |
| 2014-08-26 | 593 | 593 | 590 | 591 | 1,848,000 | 591 |
| 2014-08-25 | 599 | 600 | 593 | 596 | 3,536,000 | 596 |
| 2014-08-22 | 605 | 605 | 593 | 597 | 2,341,000 | 597 |
| 2014-08-21 | 608 | 610 | 600 | 602 | 2,947,000 | 602 |
| 2014-08-20 | 609 | 609 | 601 | 603 | 1,481,000 | 603 |
| 2014-08-19 | 603 | 611 | 602 | 604 | 2,454,000 | 604 |
| 2014-08-18 | 599 | 603 | 597 | 602 | 2,661,000 | 602 |
| 2014-08-15 | 597 | 598 | 592 | 594 | 1,684,000 | 594 |
| 2014-08-14 | 594 | 602 | 585 | 599 | 4,825,000 | 599 |
| 2014-08-13 | 591 | 591 | 581 | 587 | 6,211,000 | 587 |
| 2014-08-12 | 608 | 609 | 585 | 595 | 6,243,000 | 595 |
| 2014-08-11 | 615 | 627 | 611 | 618 | 3,813,000 | 618 |
| 2014-08-08 | 612 | 617 | 600 | 605 | 4,257,000 | 605 |
| 2014-08-07 | 616 | 621 | 611 | 615 | 3,206,000 | 615 |
| 2014-08-06 | 625 | 628 | 611 | 616 | 3,522,000 | 616 |
| 2014-08-05 | 638 | 640 | 624 | 625 | 2,414,000 | 625 |
| 2014-08-04 | 634 | 641 | 632 | 635 | 2,164,000 | 635 |
| 2014-08-01 | 639 | 646 | 634 | 636 | 2,294,000 | 636 |
| 2014-07-31 | 649 | 653 | 646 | 649 | 2,742,000 | 649 |
| 2014-07-30 | 648 | 649 | 642 | 644 | 1,413,000 | 644 |
| 2014-07-29 | 641 | 649 | 640 | 648 | 1,528,000 | 648 |
| 2014-07-28 | 640 | 644 | 637 | 640 | 1,736,000 | 640 |
| 2014-07-25 | 644 | 645 | 637 | 644 | 1,903,000 | 644 |
| 2014-07-24 | 654 | 654 | 642 | 644 | 1,641,000 | 644 |
| 2014-07-23 | 650 | 655 | 647 | 650 | 2,059,000 | 650 |
| 2014-07-22 | 646 | 649 | 641 | 643 | 2,588,000 | 643 |
| 2014-07-18 | 626 | 634 | 624 | 634 | 1,920,000 | 634 |
| 2014-07-17 | 647 | 648 | 637 | 640 | 1,707,000 | 640 |
| 2014-07-16 | 644 | 651 | 643 | 644 | 1,322,000 | 644 |
| 2014-07-15 | 646 | 653 | 646 | 648 | 1,433,000 | 648 |
| 2014-07-14 | 639 | 646 | 636 | 645 | 1,098,000 | 645 |
| 2014-07-11 | 639 | 643 | 634 | 639 | 2,072,000 | 639 |
| 2014-07-10 | 659 | 664 | 647 | 649 | 1,943,000 | 649 |
| 2014-07-09 | 648 | 656 | 647 | 654 | 1,915,000 | 654 |
| 2014-07-08 | 654 | 663 | 645 | 658 | 2,706,000 | 658 |
| 2014-07-07 | 672 | 672 | 658 | 659 | 1,933,000 | 659 |
| 2014-07-04 | 668 | 680 | 667 | 672 | 3,652,000 | 672 |
| 2014-07-03 | 663 | 665 | 659 | 663 | 2,719,000 | 663 |
| 2014-07-02 | 659 | 664 | 655 | 662 | 3,433,000 | 662 |
| 2014-07-01 | 642 | 657 | 640 | 653 | 3,638,000 | 653 |
| 2014-06-30 | 636 | 641 | 633 | 640 | 2,432,000 | 640 |
| 2014-06-27 | 653 | 655 | 628 | 632 | 3,307,000 | 632 |
| 2014-06-26 | 643 | 647 | 627 | 643 | 3,866,000 | 643 |
| 2014-06-25 | 635 | 639 | 634 | 635 | 2,546,000 | 635 |
| 2014-06-24 | 629 | 636 | 624 | 634 | 2,684,000 | 634 |
| 2014-06-23 | 632 | 635 | 628 | 629 | 2,373,000 | 629 |
| 2014-06-20 | 637 | 637 | 624 | 627 | 3,222,000 | 627 |
| 2014-06-19 | 626 | 635 | 622 | 634 | 2,847,000 | 634 |
| 2014-06-18 | 617 | 629 | 616 | 626 | 3,140,000 | 626 |
| 2014-06-17 | 623 | 624 | 613 | 617 | 3,911,000 | 617 |
| 2014-06-16 | 632 | 638 | 621 | 628 | 4,270,000 | 628 |
| 2014-06-13 | 627 | 637 | 626 | 635 | 5,670,000 | 635 |
| 2014-06-12 | 638 | 648 | 636 | 644 | 2,105,000 | 644 |
| 2014-06-11 | 636 | 644 | 631 | 643 | 2,346,000 | 643 |
| 2014-06-10 | 650 | 652 | 637 | 639 | 1,664,000 | 639 |
| 2014-06-09 | 660 | 661 | 648 | 649 | 1,202,000 | 649 |
| 2014-06-06 | 644 | 658 | 643 | 653 | 2,580,000 | 653 |
| 2014-06-05 | 648 | 651 | 642 | 646 | 2,781,000 | 646 |
| 2014-06-04 | 650 | 650 | 642 | 645 | 1,534,000 | 645 |
| 2014-06-03 | 650 | 650 | 643 | 648 | 2,891,000 | 648 |
| 2014-06-02 | 618 | 640 | 617 | 636 | 3,435,000 | 636 |
| 2014-05-30 | 634 | 637 | 613 | 616 | 4,350,000 | 616 |
| 2014-05-29 | 628 | 635 | 623 | 633 | 2,194,000 | 633 |
| 2014-05-28 | 637 | 637 | 626 | 629 | 2,026,000 | 629 |
| 2014-05-27 | 627 | 639 | 625 | 632 | 2,177,000 | 632 |
| 2014-05-26 | 627 | 630 | 619 | 624 | 1,803,000 | 624 |
| 2014-05-23 | 615 | 621 | 609 | 617 | 2,340,000 | 617 |
| 2014-05-22 | 604 | 616 | 601 | 613 | 2,756,000 | 613 |
| 2014-05-21 | 594 | 598 | 589 | 594 | 2,893,000 | 594 |
| 2014-05-20 | 618 | 619 | 594 | 600 | 3,738,000 | 600 |
| 2014-05-19 | 625 | 630 | 610 | 612 | 3,034,000 | 612 |
| 2014-05-16 | 629 | 634 | 620 | 628 | 3,722,000 | 628 |
| 2014-05-15 | 634 | 642 | 631 | 637 | 2,484,000 | 637 |
| 2014-05-14 | 639 | 643 | 635 | 639 | 2,890,000 | 639 |
| 2014-05-13 | 640 | 647 | 631 | 632 | 2,807,000 | 632 |
| 2014-05-12 | 640 | 651 | 631 | 634 | 4,574,000 | 634 |
| 2014-05-09 | 630 | 656 | 626 | 644 | 11,083,000 | 644 |
| 2014-05-08 | 603 | 605 | 594 | 599 | 2,951,000 | 599 |
| 2014-05-07 | 620 | 620 | 601 | 602 | 3,926,000 | 602 |
| 2014-05-02 | 630 | 638 | 626 | 630 | 3,051,000 | 630 |
| 2014-05-01 | 616 | 629 | 614 | 629 | 3,102,000 | 629 |
| 2014-04-30 | 618 | 618 | 606 | 607 | 3,269,000 | 607 |
| 2014-04-28 | 614 | 619 | 608 | 618 | 2,826,000 | 618 |
| 2014-04-25 | 616 | 626 | 614 | 622 | 3,316,000 | 622 |
| 2014-04-24 | 611 | 621 | 607 | 615 | 3,914,000 | 615 |
| 2014-04-23 | 601 | 614 | 599 | 612 | 2,812,000 | 612 |
| 2014-04-22 | 600 | 605 | 596 | 596 | 3,537,000 | 596 |
| 2014-04-21 | 599 | 604 | 593 | 596 | 2,389,000 | 596 |
| 2014-04-18 | 600 | 604 | 593 | 598 | 2,086,000 | 598 |
| 2014-04-17 | 601 | 604 | 590 | 594 | 3,530,000 | 594 |
| 2014-04-16 | 589 | 608 | 588 | 606 | 4,364,000 | 606 |
| 2014-04-15 | 590 | 593 | 578 | 579 | 2,561,000 | 579 |
| 2014-04-14 | 577 | 587 | 573 | 582 | 3,200,000 | 582 |
| 2014-04-11 | 579 | 588 | 576 | 579 | 6,310,000 | 579 |
| 2014-04-10 | 620 | 620 | 599 | 602 | 3,762,000 | 602 |
| 2014-04-09 | 614 | 617 | 602 | 605 | 4,691,000 | 605 |
| 2014-04-08 | 635 | 639 | 627 | 627 | 2,488,000 | 627 |
| 2014-04-07 | 650 | 657 | 645 | 646 | 2,103,000 | 646 |
| 2014-04-04 | 651 | 658 | 650 | 658 | 1,345,000 | 658 |
| 2014-04-03 | 661 | 665 | 655 | 656 | 3,395,000 | 656 |
| 2014-04-02 | 643 | 661 | 642 | 655 | 3,500,000 | 655 |
| 2014-04-01 | 647 | 649 | 640 | 643 | 3,307,000 | 643 |
| 2014-03-31 | 642 | 648 | 635 | 647 | 3,971,000 | 647 |
| 2014-03-28 | 619 | 637 | 615 | 634 | 5,226,000 | 634 |
| 2014-03-27 | 604 | 618 | 598 | 616 | 6,481,000 | 616 |
| 2014-03-26 | 600 | 613 | 595 | 612 | 6,379,000 | 612 |
| 2014-03-25 | 606 | 607 | 591 | 599 | 7,878,000 | 599 |
| 2014-03-24 | 614 | 629 | 605 | 611 | 7,250,000 | 611 |
| 2014-03-20 | 648 | 653 | 615 | 619 | 7,418,000 | 619 |
| 2014-03-19 | 642 | 657 | 640 | 652 | 3,597,000 | 652 |
| 2014-03-18 | 646 | 653 | 640 | 640 | 3,440,000 | 640 |
| 2014-03-17 | 637 | 646 | 627 | 632 | 4,482,000 | 632 |
| 2014-03-14 | 649 | 656 | 634 | 638 | 6,767,000 | 638 |
| 2014-03-13 | 680 | 683 | 669 | 673 | 3,866,000 | 673 |
| 2014-03-12 | 691 | 695 | 682 | 683 | 3,518,000 | 683 |
| 2014-03-11 | 691 | 702 | 690 | 700 | 2,707,000 | 700 |
| 2014-03-10 | 686 | 692 | 683 | 688 | 2,067,000 | 688 |
| 2014-03-07 | 697 | 698 | 685 | 692 | 2,592,000 | 692 |
| 2014-03-06 | 688 | 695 | 684 | 694 | 2,076,000 | 694 |
| 2014-03-05 | 687 | 696 | 685 | 689 | 3,029,000 | 689 |
| 2014-03-04 | 672 | 683 | 670 | 679 | 2,333,000 | 679 |
| 2014-03-03 | 680 | 688 | 671 | 682 | 3,615,000 | 682 |
| 2014-02-28 | 700 | 705 | 678 | 688 | 3,665,000 | 688 |
| 2014-02-27 | 698 | 702 | 692 | 695 | 2,580,000 | 695 |
| 2014-02-26 | 700 | 708 | 700 | 703 | 2,261,000 | 703 |
| 2014-02-25 | 705 | 718 | 700 | 709 | 3,985,000 | 709 |
| 2014-02-24 | 698 | 704 | 682 | 694 | 3,263,000 | 694 |
| 2014-02-21 | 699 | 707 | 687 | 698 | 5,378,000 | 698 |
| 2014-02-20 | 713 | 720 | 664 | 696 | 7,473,000 | 696 |
| 2014-02-19 | 712 | 730 | 711 | 717 | 6,151,000 | 717 |
| 2014-02-18 | 695 | 712 | 691 | 705 | 4,997,000 | 705 |
| 2014-02-17 | 688 | 701 | 680 | 693 | 3,608,000 | 693 |
| 2014-02-14 | 690 | 698 | 676 | 680 | 4,377,000 | 680 |
| 2014-02-13 | 702 | 708 | 687 | 692 | 2,698,000 | 692 |
| 2014-02-12 | 703 | 714 | 697 | 706 | 6,277,000 | 706 |
| 2014-02-10 | 685 | 709 | 683 | 695 | 8,307,000 | 695 |
| 2014-02-07 | 645 | 658 | 639 | 655 | 2,884,000 | 655 |
| 2014-02-06 | 637 | 639 | 618 | 632 | 4,443,000 | 632 |
| 2014-02-05 | 616 | 631 | 613 | 625 | 4,097,000 | 625 |
| 2014-02-04 | 614 | 630 | 605 | 606 | 5,292,000 | 606 |
| 2014-02-03 | 655 | 657 | 644 | 644 | 2,593,000 | 644 |
| 2014-01-31 | 675 | 679 | 659 | 664 | 2,234,000 | 664 |
| 2014-01-30 | 674 | 677 | 660 | 665 | 3,634,000 | 665 |
| 2014-01-29 | 675 | 695 | 671 | 694 | 3,319,000 | 694 |
| 2014-01-28 | 665 | 671 | 659 | 659 | 3,138,000 | 659 |
| 2014-01-27 | 662 | 673 | 661 | 668 | 4,097,000 | 668 |
| 2014-01-24 | 685 | 688 | 673 | 678 | 3,915,000 | 678 |
| 2014-01-23 | 711 | 716 | 693 | 693 | 4,560,000 | 693 |
| 2014-01-22 | 709 | 715 | 700 | 712 | 2,620,000 | 712 |
| 2014-01-21 | 715 | 717 | 705 | 709 | 2,236,000 | 709 |
| 2014-01-20 | 714 | 719 | 705 | 714 | 3,350,000 | 714 |
| 2014-01-17 | 703 | 708 | 696 | 704 | 2,466,000 | 704 |
| 2014-01-16 | 711 | 720 | 707 | 712 | 3,358,000 | 712 |
| 2014-01-15 | 700 | 704 | 693 | 701 | 3,346,000 | 701 |
| 2014-01-14 | 694 | 695 | 680 | 686 | 3,851,000 | 686 |
| 2014-01-10 | 691 | 706 | 691 | 706 | 4,725,000 | 706 |
| 2014-01-09 | 714 | 714 | 693 | 698 | 3,401,000 | 698 |
| 2014-01-08 | 698 | 715 | 697 | 714 | 4,373,000 | 714 |
| 2014-01-07 | 672 | 692 | 671 | 684 | 4,305,000 | 684 |
| 2014-01-06 | 675 | 677 | 663 | 671 | 2,935,000 | 671 |
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
