6361 荏原 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 584 | 592 | 577 | 579 | 2,390,000 | 2,895 |
| 2015-12-29 | 576 | 579 | 567 | 577 | 1,723,000 | 2,885 |
| 2015-12-28 | 563 | 582 | 563 | 577 | 2,528,000 | 2,885 |
| 2015-12-25 | 568 | 569 | 556 | 559 | 1,697,000 | 2,795 |
| 2015-12-24 | 569 | 578 | 565 | 567 | 2,901,000 | 2,835 |
| 2015-12-22 | 558 | 568 | 554 | 566 | 6,188,000 | 2,830 |
| 2015-12-21 | 564 | 565 | 557 | 562 | 5,298,000 | 2,810 |
| 2015-12-18 | 585 | 593 | 570 | 571 | 4,784,000 | 2,855 |
| 2015-12-17 | 592 | 594 | 581 | 585 | 4,193,000 | 2,925 |
| 2015-12-16 | 582 | 585 | 576 | 582 | 3,114,000 | 2,910 |
| 2015-12-15 | 579 | 583 | 570 | 570 | 3,474,000 | 2,850 |
| 2015-12-14 | 570 | 579 | 564 | 576 | 4,346,000 | 2,880 |
| 2015-12-11 | 566 | 584 | 566 | 582 | 6,633,000 | 2,910 |
| 2015-12-10 | 586 | 587 | 573 | 576 | 5,581,000 | 2,880 |
| 2015-12-09 | 587 | 598 | 586 | 591 | 5,659,000 | 2,955 |
| 2015-12-08 | 603 | 606 | 584 | 592 | 5,795,000 | 2,960 |
| 2015-12-07 | 615 | 618 | 605 | 606 | 2,445,000 | 3,030 |
| 2015-12-04 | 600 | 609 | 597 | 605 | 5,147,000 | 3,025 |
| 2015-12-03 | 615 | 618 | 600 | 606 | 3,573,000 | 3,030 |
| 2015-12-02 | 617 | 617 | 608 | 616 | 3,171,000 | 3,080 |
| 2015-12-01 | 606 | 617 | 605 | 617 | 3,693,000 | 3,085 |
| 2015-11-30 | 594 | 607 | 594 | 607 | 4,910,000 | 3,035 |
| 2015-11-27 | 598 | 602 | 591 | 597 | 3,111,000 | 2,985 |
| 2015-11-26 | 600 | 600 | 591 | 596 | 2,516,000 | 2,980 |
| 2015-11-25 | 598 | 600 | 593 | 596 | 2,692,000 | 2,980 |
| 2015-11-24 | 596 | 602 | 590 | 599 | 3,734,000 | 2,995 |
| 2015-11-20 | 591 | 591 | 583 | 590 | 3,488,000 | 2,950 |
| 2015-11-19 | 582 | 596 | 580 | 591 | 6,076,000 | 2,955 |
| 2015-11-18 | 580 | 582 | 574 | 575 | 3,001,000 | 2,875 |
| 2015-11-17 | 576 | 583 | 575 | 575 | 3,054,000 | 2,875 |
| 2015-11-16 | 560 | 570 | 560 | 566 | 3,096,000 | 2,830 |
| 2015-11-13 | 563 | 575 | 561 | 572 | 6,139,000 | 2,860 |
| 2015-11-12 | 565 | 570 | 548 | 566 | 5,639,000 | 2,830 |
| 2015-11-11 | 565 | 579 | 564 | 571 | 10,557,000 | 2,855 |
| 2015-11-10 | 529 | 535 | 523 | 534 | 3,475,000 | 2,670 |
| 2015-11-09 | 529 | 534 | 526 | 533 | 3,412,000 | 2,665 |
| 2015-11-06 | 531 | 533 | 526 | 531 | 1,578,000 | 2,655 |
| 2015-11-05 | 524 | 529 | 522 | 526 | 2,137,000 | 2,630 |
| 2015-11-04 | 527 | 533 | 523 | 525 | 2,393,000 | 2,625 |
| 2015-11-02 | 520 | 524 | 516 | 518 | 3,971,000 | 2,590 |
| 2015-10-30 | 528 | 531 | 523 | 527 | 4,432,000 | 2,635 |
| 2015-10-29 | 527 | 534 | 522 | 528 | 4,856,000 | 2,640 |
| 2015-10-28 | 522 | 524 | 515 | 520 | 2,819,000 | 2,600 |
| 2015-10-27 | 527 | 527 | 516 | 518 | 4,151,000 | 2,590 |
| 2015-10-26 | 528 | 528 | 521 | 524 | 2,592,000 | 2,620 |
| 2015-10-23 | 523 | 525 | 519 | 521 | 3,778,000 | 2,605 |
| 2015-10-22 | 501 | 515 | 501 | 509 | 2,337,000 | 2,545 |
| 2015-10-21 | 496 | 513 | 496 | 510 | 3,503,000 | 2,550 |
| 2015-10-20 | 491 | 497 | 485 | 495 | 3,690,000 | 2,475 |
| 2015-10-19 | 492 | 493 | 482 | 484 | 2,617,000 | 2,420 |
| 2015-10-16 | 488 | 496 | 488 | 491 | 3,055,000 | 2,455 |
| 2015-10-15 | 480 | 488 | 480 | 488 | 2,881,000 | 2,440 |
| 2015-10-14 | 488 | 491 | 477 | 481 | 3,777,000 | 2,405 |
| 2015-10-13 | 503 | 505 | 485 | 490 | 5,179,000 | 2,450 |
| 2015-10-09 | 495 | 510 | 495 | 507 | 3,747,000 | 2,535 |
| 2015-10-08 | 486 | 506 | 486 | 492 | 5,262,000 | 2,460 |
| 2015-10-07 | 462 | 489 | 462 | 485 | 6,893,000 | 2,425 |
| 2015-10-06 | 469 | 472 | 454 | 456 | 4,109,000 | 2,280 |
| 2015-10-05 | 449 | 469 | 449 | 462 | 3,517,000 | 2,310 |
| 2015-10-02 | 445 | 448 | 435 | 442 | 3,690,000 | 2,210 |
| 2015-10-01 | 448 | 458 | 444 | 454 | 4,013,000 | 2,270 |
| 2015-09-30 | 441 | 446 | 437 | 440 | 3,310,000 | 2,200 |
| 2015-09-29 | 444 | 444 | 430 | 434 | 6,971,000 | 2,170 |
| 2015-09-28 | 449 | 453 | 448 | 450 | 3,553,000 | 2,250 |
| 2015-09-25 | 451 | 457 | 447 | 454 | 7,070,000 | 2,270 |
| 2015-09-24 | 453 | 461 | 450 | 454 | 4,983,000 | 2,270 |
| 2015-09-18 | 463 | 464 | 454 | 461 | 3,831,000 | 2,305 |
| 2015-09-17 | 465 | 476 | 464 | 470 | 3,916,000 | 2,350 |
| 2015-09-16 | 456 | 463 | 452 | 458 | 5,454,000 | 2,290 |
| 2015-09-15 | 451 | 460 | 450 | 456 | 8,808,000 | 2,280 |
| 2015-09-14 | 481 | 482 | 471 | 475 | 2,894,000 | 2,375 |
| 2015-09-11 | 474 | 486 | 474 | 483 | 4,305,000 | 2,415 |
| 2015-09-10 | 475 | 484 | 472 | 482 | 2,587,000 | 2,410 |
| 2015-09-09 | 483 | 494 | 479 | 489 | 4,565,000 | 2,445 |
| 2015-09-08 | 463 | 483 | 463 | 469 | 4,241,000 | 2,345 |
| 2015-09-07 | 453 | 469 | 452 | 462 | 4,280,000 | 2,310 |
| 2015-09-04 | 465 | 465 | 455 | 460 | 4,341,000 | 2,300 |
| 2015-09-03 | 464 | 473 | 461 | 462 | 3,392,000 | 2,310 |
| 2015-09-02 | 470 | 472 | 456 | 459 | 8,128,000 | 2,295 |
| 2015-09-01 | 477 | 480 | 468 | 476 | 5,504,000 | 2,380 |
| 2015-08-31 | 492 | 494 | 479 | 484 | 4,501,000 | 2,420 |
| 2015-08-28 | 484 | 500 | 482 | 497 | 5,301,000 | 2,485 |
| 2015-08-27 | 485 | 487 | 470 | 473 | 5,095,000 | 2,365 |
| 2015-08-26 | 469 | 479 | 463 | 478 | 4,707,000 | 2,390 |
| 2015-08-25 | 476 | 492 | 463 | 469 | 9,140,000 | 2,345 |
| 2015-08-24 | 500 | 506 | 486 | 490 | 6,691,000 | 2,450 |
| 2015-08-21 | 507 | 515 | 505 | 507 | 4,677,000 | 2,535 |
| 2015-08-20 | 518 | 519 | 511 | 518 | 2,926,000 | 2,590 |
| 2015-08-19 | 527 | 528 | 520 | 523 | 2,277,000 | 2,615 |
| 2015-08-18 | 523 | 534 | 521 | 529 | 4,029,000 | 2,645 |
| 2015-08-17 | 533 | 533 | 520 | 523 | 2,514,000 | 2,615 |
| 2015-08-14 | 524 | 529 | 521 | 529 | 4,395,000 | 2,645 |
| 2015-08-13 | 520 | 529 | 519 | 526 | 4,642,000 | 2,630 |
| 2015-08-12 | 523 | 523 | 515 | 519 | 6,022,000 | 2,595 |
| 2015-08-11 | 516 | 521 | 513 | 520 | 6,590,000 | 2,600 |
| 2015-08-10 | 511 | 517 | 504 | 516 | 4,829,000 | 2,580 |
| 2015-08-07 | 511 | 523 | 511 | 521 | 8,660,000 | 2,605 |
| 2015-08-06 | 494 | 511 | 493 | 505 | 17,922,000 | 2,525 |
| 2015-08-05 | 543 | 550 | 536 | 542 | 3,371,000 | 2,710 |
| 2015-08-04 | 551 | 551 | 538 | 544 | 3,989,000 | 2,720 |
| 2015-08-03 | 563 | 563 | 553 | 555 | 3,101,000 | 2,775 |
| 2015-07-31 | 552 | 563 | 549 | 563 | 2,373,000 | 2,815 |
| 2015-07-30 | 548 | 563 | 545 | 555 | 4,988,000 | 2,775 |
| 2015-07-29 | 561 | 561 | 540 | 547 | 6,659,000 | 2,735 |
| 2015-07-28 | 560 | 565 | 553 | 563 | 2,995,000 | 2,815 |
| 2015-07-27 | 561 | 571 | 560 | 564 | 3,985,000 | 2,820 |
| 2015-07-24 | 559 | 571 | 552 | 562 | 6,337,000 | 2,810 |
| 2015-07-23 | 570 | 572 | 556 | 559 | 3,613,000 | 2,795 |
| 2015-07-22 | 562 | 573 | 562 | 569 | 3,529,000 | 2,845 |
| 2015-07-21 | 569 | 577 | 561 | 566 | 3,677,000 | 2,830 |
| 2015-07-17 | 565 | 566 | 557 | 561 | 3,038,000 | 2,805 |
| 2015-07-16 | 569 | 569 | 560 | 562 | 2,873,000 | 2,810 |
| 2015-07-15 | 575 | 577 | 560 | 564 | 2,664,000 | 2,820 |
| 2015-07-14 | 571 | 585 | 570 | 572 | 3,405,000 | 2,860 |
| 2015-07-13 | 560 | 566 | 558 | 561 | 1,960,000 | 2,805 |
| 2015-07-10 | 564 | 565 | 555 | 557 | 5,557,000 | 2,785 |
| 2015-07-09 | 552 | 564 | 538 | 564 | 7,757,000 | 2,820 |
| 2015-07-08 | 572 | 575 | 558 | 559 | 5,886,000 | 2,795 |
| 2015-07-07 | 577 | 582 | 572 | 574 | 3,605,000 | 2,870 |
| 2015-07-06 | 572 | 577 | 565 | 568 | 4,329,000 | 2,840 |
| 2015-07-03 | 581 | 582 | 572 | 580 | 2,917,000 | 2,900 |
| 2015-07-02 | 587 | 588 | 577 | 581 | 4,417,000 | 2,905 |
| 2015-07-01 | 590 | 595 | 577 | 581 | 4,733,000 | 2,905 |
| 2015-06-30 | 595 | 600 | 585 | 593 | 3,634,000 | 2,965 |
| 2015-06-29 | 591 | 598 | 589 | 592 | 2,749,000 | 2,960 |
| 2015-06-26 | 603 | 608 | 599 | 605 | 2,222,000 | 3,025 |
| 2015-06-25 | 608 | 609 | 600 | 602 | 2,188,000 | 3,010 |
| 2015-06-24 | 609 | 613 | 604 | 607 | 3,251,000 | 3,035 |
| 2015-06-23 | 616 | 618 | 606 | 611 | 4,320,000 | 3,055 |
| 2015-06-22 | 614 | 617 | 609 | 616 | 1,922,000 | 3,080 |
| 2015-06-19 | 596 | 618 | 587 | 618 | 8,220,000 | 3,090 |
| 2015-06-18 | 617 | 617 | 595 | 597 | 5,519,000 | 2,985 |
| 2015-06-17 | 631 | 631 | 618 | 621 | 2,544,000 | 3,105 |
| 2015-06-16 | 639 | 639 | 622 | 626 | 2,920,000 | 3,130 |
| 2015-06-15 | 628 | 634 | 624 | 631 | 2,603,000 | 3,155 |
| 2015-06-12 | 635 | 636 | 623 | 628 | 4,734,000 | 3,140 |
| 2015-06-11 | 634 | 643 | 631 | 641 | 5,524,000 | 3,205 |
| 2015-06-10 | 615 | 636 | 609 | 625 | 6,143,000 | 3,125 |
| 2015-06-09 | 621 | 624 | 612 | 613 | 3,253,000 | 3,065 |
| 2015-06-08 | 624 | 625 | 616 | 621 | 2,492,000 | 3,105 |
| 2015-06-05 | 637 | 637 | 620 | 623 | 3,767,000 | 3,115 |
| 2015-06-04 | 622 | 640 | 622 | 635 | 8,613,000 | 3,175 |
| 2015-06-03 | 609 | 614 | 604 | 608 | 3,814,000 | 3,040 |
| 2015-06-02 | 614 | 626 | 611 | 617 | 6,774,000 | 3,085 |
| 2015-06-01 | 608 | 615 | 607 | 610 | 4,746,000 | 3,050 |
| 2015-05-29 | 594 | 607 | 593 | 605 | 4,270,000 | 3,025 |
| 2015-05-28 | 601 | 603 | 591 | 594 | 2,593,000 | 2,970 |
| 2015-05-27 | 599 | 602 | 594 | 600 | 5,287,000 | 3,000 |
| 2015-05-26 | 602 | 611 | 597 | 609 | 4,198,000 | 3,045 |
| 2015-05-25 | 605 | 606 | 595 | 601 | 3,277,000 | 3,005 |
| 2015-05-22 | 586 | 601 | 583 | 597 | 8,373,000 | 2,985 |
| 2015-05-21 | 592 | 596 | 581 | 584 | 5,302,000 | 2,920 |
| 2015-05-20 | 582 | 582 | 576 | 577 | 2,586,000 | 2,885 |
| 2015-05-19 | 584 | 585 | 579 | 582 | 2,390,000 | 2,910 |
| 2015-05-18 | 574 | 582 | 573 | 581 | 3,409,000 | 2,905 |
| 2015-05-15 | 585 | 585 | 571 | 573 | 4,725,000 | 2,865 |
| 2015-05-14 | 584 | 589 | 579 | 583 | 3,278,000 | 2,915 |
| 2015-05-13 | 582 | 593 | 582 | 589 | 6,629,000 | 2,945 |
| 2015-05-12 | 575 | 590 | 570 | 588 | 17,521,000 | 2,940 |
| 2015-05-11 | 547 | 552 | 542 | 549 | 5,821,000 | 2,745 |
| 2015-05-08 | 534 | 546 | 533 | 544 | 5,719,000 | 2,720 |
| 2015-05-07 | 522 | 535 | 522 | 530 | 3,784,000 | 2,650 |
| 2015-05-01 | 534 | 539 | 523 | 529 | 3,546,000 | 2,645 |
| 2015-04-30 | 544 | 546 | 532 | 536 | 4,806,000 | 2,680 |
| 2015-04-28 | 536 | 541 | 534 | 539 | 3,982,000 | 2,695 |
| 2015-04-27 | 530 | 533 | 529 | 532 | 2,220,000 | 2,660 |
| 2015-04-24 | 528 | 534 | 525 | 530 | 5,232,000 | 2,650 |
| 2015-04-23 | 524 | 533 | 522 | 525 | 3,747,000 | 2,625 |
| 2015-04-22 | 519 | 524 | 517 | 520 | 2,679,000 | 2,600 |
| 2015-04-21 | 521 | 522 | 515 | 517 | 2,379,000 | 2,585 |
| 2015-04-20 | 523 | 528 | 517 | 522 | 2,973,000 | 2,610 |
| 2015-04-17 | 530 | 533 | 525 | 526 | 3,559,000 | 2,630 |
| 2015-04-16 | 523 | 534 | 521 | 533 | 5,770,000 | 2,665 |
| 2015-04-15 | 521 | 522 | 514 | 521 | 3,514,000 | 2,605 |
| 2015-04-14 | 519 | 521 | 517 | 520 | 1,975,000 | 2,600 |
| 2015-04-13 | 518 | 522 | 514 | 518 | 3,628,000 | 2,590 |
| 2015-04-10 | 519 | 520 | 515 | 516 | 2,964,000 | 2,580 |
| 2015-04-09 | 524 | 525 | 517 | 520 | 3,218,000 | 2,600 |
| 2015-04-08 | 518 | 520 | 513 | 518 | 3,852,000 | 2,590 |
| 2015-04-07 | 507 | 517 | 507 | 510 | 3,187,000 | 2,550 |
| 2015-04-06 | 504 | 509 | 502 | 505 | 2,262,000 | 2,525 |
| 2015-04-03 | 505 | 510 | 500 | 507 | 2,579,000 | 2,535 |
| 2015-04-02 | 514 | 515 | 498 | 503 | 5,058,000 | 2,515 |
| 2015-04-01 | 507 | 515 | 501 | 504 | 4,151,000 | 2,520 |
| 2015-03-31 | 510 | 521 | 507 | 507 | 5,833,000 | 2,535 |
| 2015-03-30 | 513 | 514 | 502 | 505 | 5,829,000 | 2,525 |
| 2015-03-27 | 525 | 531 | 513 | 518 | 4,389,000 | 2,590 |
| 2015-03-26 | 528 | 533 | 519 | 531 | 4,863,000 | 2,655 |
| 2015-03-25 | 536 | 539 | 532 | 537 | 3,729,000 | 2,685 |
| 2015-03-24 | 542 | 545 | 537 | 537 | 3,045,000 | 2,685 |
| 2015-03-23 | 542 | 545 | 539 | 545 | 2,879,000 | 2,725 |
| 2015-03-20 | 542 | 543 | 535 | 542 | 3,571,000 | 2,710 |
| 2015-03-19 | 540 | 544 | 533 | 544 | 5,608,000 | 2,720 |
| 2015-03-18 | 540 | 542 | 533 | 539 | 4,015,000 | 2,695 |
| 2015-03-17 | 548 | 548 | 543 | 543 | 4,105,000 | 2,715 |
| 2015-03-16 | 542 | 548 | 540 | 542 | 7,666,000 | 2,710 |
| 2015-03-13 | 542 | 545 | 536 | 543 | 9,949,000 | 2,715 |
| 2015-03-12 | 536 | 538 | 528 | 532 | 6,121,000 | 2,660 |
| 2015-03-11 | 520 | 535 | 518 | 532 | 10,052,000 | 2,660 |
| 2015-03-10 | 512 | 523 | 508 | 522 | 13,543,000 | 2,610 |
| 2015-03-09 | 497 | 499 | 493 | 495 | 3,065,000 | 2,475 |
| 2015-03-06 | 503 | 507 | 501 | 503 | 2,700,000 | 2,515 |
| 2015-03-05 | 503 | 506 | 499 | 502 | 2,429,000 | 2,510 |
| 2015-03-04 | 494 | 504 | 493 | 502 | 2,869,000 | 2,510 |
| 2015-03-03 | 506 | 507 | 493 | 498 | 4,160,000 | 2,490 |
| 2015-03-02 | 516 | 517 | 506 | 506 | 2,543,000 | 2,530 |
| 2015-02-27 | 512 | 519 | 506 | 510 | 6,283,000 | 2,550 |
| 2015-02-26 | 501 | 510 | 500 | 508 | 7,627,000 | 2,540 |
| 2015-02-25 | 489 | 498 | 487 | 496 | 7,671,000 | 2,480 |
| 2015-02-24 | 480 | 485 | 478 | 484 | 4,029,000 | 2,420 |
| 2015-02-23 | 478 | 483 | 476 | 479 | 4,299,000 | 2,395 |
| 2015-02-20 | 477 | 480 | 472 | 475 | 3,302,000 | 2,375 |
| 2015-02-19 | 474 | 479 | 472 | 476 | 2,689,000 | 2,380 |
| 2015-02-18 | 480 | 481 | 475 | 476 | 3,798,000 | 2,380 |
| 2015-02-17 | 475 | 481 | 470 | 476 | 5,231,000 | 2,380 |
| 2015-02-16 | 470 | 474 | 468 | 471 | 4,457,000 | 2,355 |
| 2015-02-13 | 462 | 465 | 457 | 462 | 9,334,000 | 2,310 |
| 2015-02-12 | 494 | 494 | 470 | 472 | 7,538,000 | 2,360 |
| 2015-02-10 | 485 | 495 | 469 | 487 | 13,321,000 | 2,435 |
| 2015-02-09 | 487 | 496 | 485 | 493 | 4,536,000 | 2,465 |
| 2015-02-06 | 485 | 488 | 482 | 484 | 2,939,000 | 2,420 |
| 2015-02-05 | 488 | 491 | 479 | 482 | 4,448,000 | 2,410 |
| 2015-02-04 | 477 | 497 | 477 | 494 | 9,026,000 | 2,470 |
| 2015-02-03 | 467 | 473 | 463 | 467 | 5,431,000 | 2,335 |
| 2015-02-02 | 454 | 461 | 453 | 455 | 3,261,000 | 2,275 |
| 2015-01-30 | 470 | 472 | 456 | 457 | 4,218,000 | 2,285 |
| 2015-01-29 | 465 | 470 | 463 | 466 | 2,477,000 | 2,330 |
| 2015-01-28 | 470 | 474 | 466 | 470 | 4,071,000 | 2,350 |
| 2015-01-27 | 474 | 479 | 472 | 478 | 2,744,000 | 2,390 |
| 2015-01-26 | 462 | 473 | 460 | 471 | 2,633,000 | 2,355 |
| 2015-01-23 | 471 | 473 | 466 | 469 | 3,455,000 | 2,345 |
| 2015-01-22 | 460 | 467 | 459 | 467 | 5,702,000 | 2,335 |
| 2015-01-21 | 467 | 467 | 457 | 460 | 5,906,000 | 2,300 |
| 2015-01-20 | 473 | 486 | 471 | 475 | 7,221,000 | 2,375 |
| 2015-01-19 | 454 | 469 | 453 | 468 | 5,303,000 | 2,340 |
| 2015-01-16 | 450 | 455 | 448 | 454 | 5,432,000 | 2,270 |
| 2015-01-15 | 449 | 462 | 447 | 461 | 4,492,000 | 2,305 |
| 2015-01-14 | 456 | 460 | 448 | 449 | 5,239,000 | 2,245 |
| 2015-01-13 | 459 | 460 | 454 | 459 | 5,419,000 | 2,295 |
| 2015-01-09 | 484 | 486 | 466 | 470 | 6,247,000 | 2,350 |
| 2015-01-08 | 485 | 490 | 480 | 481 | 3,272,000 | 2,405 |
| 2015-01-07 | 476 | 485 | 475 | 478 | 3,444,000 | 2,390 |
| 2015-01-06 | 482 | 485 | 477 | 479 | 4,967,000 | 2,395 |
| 2015-01-05 | 499 | 500 | 490 | 490 | 3,246,000 | 2,450 |
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
