6361 荏原 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,290 | 3,350 | 3,275 | 3,330 | 674,200 | 666 |
| 2016-12-29 | 3,325 | 3,355 | 3,275 | 3,295 | 1,083,600 | 659 |
| 2016-12-28 | 3,340 | 3,380 | 3,310 | 3,355 | 940,700 | 671 |
| 2016-12-27 | 3,260 | 3,305 | 3,240 | 3,275 | 551,700 | 655 |
| 2016-12-26 | 3,340 | 3,360 | 3,295 | 3,300 | 698,100 | 660 |
| 2016-12-22 | 3,260 | 3,285 | 3,230 | 3,270 | 809,800 | 654 |
| 2016-12-21 | 3,245 | 3,305 | 3,240 | 3,260 | 1,202,200 | 652 |
| 2016-12-20 | 3,220 | 3,235 | 3,185 | 3,220 | 508,900 | 644 |
| 2016-12-19 | 3,205 | 3,210 | 3,165 | 3,205 | 459,200 | 641 |
| 2016-12-16 | 3,180 | 3,225 | 3,170 | 3,215 | 810,200 | 643 |
| 2016-12-15 | 3,190 | 3,200 | 3,145 | 3,155 | 628,000 | 631 |
| 2016-12-14 | 3,185 | 3,195 | 3,160 | 3,180 | 550,700 | 636 |
| 2016-12-13 | 3,200 | 3,210 | 3,140 | 3,175 | 509,000 | 635 |
| 2016-12-12 | 3,210 | 3,230 | 3,175 | 3,195 | 1,008,800 | 639 |
| 2016-12-09 | 3,100 | 3,215 | 3,100 | 3,175 | 1,325,900 | 635 |
| 2016-12-08 | 3,115 | 3,175 | 3,095 | 3,170 | 1,039,600 | 634 |
| 2016-12-07 | 3,085 | 3,100 | 3,050 | 3,085 | 752,400 | 617 |
| 2016-12-06 | 3,110 | 3,125 | 3,080 | 3,085 | 851,800 | 617 |
| 2016-12-05 | 3,070 | 3,095 | 3,040 | 3,090 | 712,000 | 618 |
| 2016-12-02 | 3,105 | 3,175 | 3,075 | 3,080 | 1,301,200 | 616 |
| 2016-12-01 | 3,035 | 3,095 | 3,025 | 3,070 | 1,280,900 | 614 |
| 2016-11-30 | 2,990 | 2,990 | 2,933 | 2,974 | 1,317,900 | 594.80 |
| 2016-11-29 | 3,025 | 3,030 | 2,996 | 3,000 | 894,100 | 600 |
| 2016-11-28 | 3,060 | 3,065 | 3,020 | 3,055 | 800,500 | 611 |
| 2016-11-25 | 3,105 | 3,145 | 3,075 | 3,095 | 799,900 | 619 |
| 2016-11-24 | 3,085 | 3,115 | 3,045 | 3,090 | 638,600 | 618 |
| 2016-11-22 | 3,095 | 3,095 | 3,035 | 3,060 | 752,700 | 612 |
| 2016-11-21 | 3,125 | 3,135 | 3,045 | 3,050 | 577,200 | 610 |
| 2016-11-18 | 3,060 | 3,090 | 3,025 | 3,070 | 1,000,600 | 614 |
| 2016-11-17 | 3,055 | 3,070 | 2,999 | 3,025 | 904,500 | 605 |
| 2016-11-16 | 2,990 | 3,040 | 2,963 | 3,010 | 1,279,500 | 602 |
| 2016-11-15 | 3,000 | 3,015 | 2,934 | 2,942 | 1,670,200 | 588.40 |
| 2016-11-14 | 3,080 | 3,130 | 3,000 | 3,010 | 1,661,400 | 602 |
| 2016-11-11 | 2,840 | 3,035 | 2,834 | 2,938 | 1,983,900 | 587.60 |
| 2016-11-10 | 3,125 | 3,125 | 3,020 | 3,060 | 999,900 | 612 |
| 2016-11-09 | 3,040 | 3,075 | 2,806 | 2,868 | 1,709,400 | 573.60 |
| 2016-11-08 | 3,050 | 3,070 | 2,978 | 2,985 | 929,100 | 597 |
| 2016-11-07 | 3,055 | 3,090 | 3,040 | 3,050 | 650,700 | 610 |
| 2016-11-04 | 3,010 | 3,045 | 2,998 | 3,015 | 631,800 | 603 |
| 2016-11-02 | 3,050 | 3,080 | 3,015 | 3,050 | 983,200 | 610 |
| 2016-11-01 | 3,090 | 3,145 | 3,090 | 3,130 | 1,047,200 | 626 |
| 2016-10-31 | 3,095 | 3,150 | 3,090 | 3,120 | 1,144,800 | 624 |
| 2016-10-28 | 3,140 | 3,160 | 3,095 | 3,110 | 1,064,300 | 622 |
| 2016-10-27 | 3,140 | 3,150 | 3,120 | 3,130 | 621,300 | 626 |
| 2016-10-26 | 3,150 | 3,175 | 3,120 | 3,135 | 1,124,800 | 627 |
| 2016-10-25 | 3,200 | 3,230 | 3,180 | 3,195 | 917,200 | 639 |
| 2016-10-24 | 3,180 | 3,190 | 3,130 | 3,190 | 576,400 | 638 |
| 2016-10-21 | 3,170 | 3,215 | 3,130 | 3,190 | 984,000 | 638 |
| 2016-10-20 | 3,180 | 3,185 | 3,130 | 3,175 | 807,500 | 635 |
| 2016-10-19 | 3,175 | 3,185 | 3,150 | 3,160 | 531,900 | 632 |
| 2016-10-17 | 3,100 | 3,135 | 3,085 | 3,125 | 519,000 | 625 |
| 2016-10-13 | 3,140 | 3,160 | 3,115 | 3,140 | 698,700 | 628 |
| 2016-10-12 | 3,175 | 3,175 | 3,105 | 3,120 | 817,900 | 624 |
| 2016-10-11 | 3,135 | 3,245 | 3,135 | 3,195 | 997,600 | 639 |
| 2016-10-07 | 3,140 | 3,155 | 3,120 | 3,145 | 538,300 | 629 |
| 2016-10-06 | 3,095 | 3,150 | 3,075 | 3,135 | 776,100 | 627 |
| 2016-10-05 | 3,090 | 3,095 | 3,050 | 3,085 | 649,700 | 617 |
| 2016-10-04 | 3,015 | 3,125 | 3,015 | 3,090 | 1,553,800 | 618 |
| 2016-10-03 | 2,985 | 2,995 | 2,923 | 2,972 | 926,100 | 594.40 |
| 2016-09-30 | 2,947 | 2,997 | 2,928 | 2,973 | 872,100 | 594.60 |
| 2016-09-29 | 2,920 | 3,025 | 2,902 | 3,015 | 1,048,500 | 603 |
| 2016-09-28 | 2,920 | 2,920 | 2,861 | 2,871 | 591,100 | 574.20 |
| 2016-09-27 | 571 | 582 | 565 | 582 | 2,717,000 | 582 |
| 2016-09-26 | 578 | 584 | 574 | 577 | 2,779,000 | 577 |
| 2016-09-23 | 580 | 584 | 576 | 578 | 2,200,000 | 578 |
| 2016-09-21 | 555 | 581 | 554 | 580 | 4,518,000 | 580 |
| 2016-09-20 | 549 | 555 | 540 | 554 | 3,868,000 | 554 |
| 2016-09-16 | 563 | 563 | 558 | 559 | 1,491,000 | 559 |
| 2016-09-15 | 557 | 561 | 552 | 557 | 2,210,000 | 557 |
| 2016-09-14 | 564 | 572 | 562 | 564 | 1,858,000 | 564 |
| 2016-09-13 | 567 | 571 | 561 | 567 | 2,437,000 | 567 |
| 2016-09-12 | 566 | 566 | 554 | 557 | 2,908,000 | 557 |
| 2016-09-09 | 578 | 581 | 570 | 572 | 3,868,000 | 572 |
| 2016-09-08 | 569 | 577 | 566 | 568 | 2,990,000 | 568 |
| 2016-09-07 | 562 | 574 | 561 | 572 | 2,584,000 | 572 |
| 2016-09-06 | 566 | 577 | 566 | 571 | 2,860,000 | 571 |
| 2016-09-05 | 569 | 577 | 568 | 570 | 4,381,000 | 570 |
| 2016-09-02 | 540 | 556 | 538 | 554 | 4,640,000 | 554 |
| 2016-09-01 | 526 | 534 | 523 | 533 | 2,749,000 | 533 |
| 2016-08-31 | 524 | 534 | 523 | 532 | 1,991,000 | 532 |
| 2016-08-30 | 533 | 534 | 522 | 525 | 2,042,000 | 525 |
| 2016-08-29 | 535 | 537 | 532 | 536 | 1,699,000 | 536 |
| 2016-08-26 | 523 | 524 | 515 | 519 | 2,407,000 | 519 |
| 2016-08-25 | 524 | 527 | 518 | 523 | 2,937,000 | 523 |
| 2016-08-24 | 522 | 534 | 522 | 532 | 2,631,000 | 532 |
| 2016-08-23 | 531 | 531 | 516 | 520 | 2,880,000 | 520 |
| 2016-08-22 | 537 | 541 | 534 | 536 | 1,742,000 | 536 |
| 2016-08-19 | 535 | 540 | 531 | 535 | 2,272,000 | 535 |
| 2016-08-18 | 533 | 533 | 526 | 527 | 2,870,000 | 527 |
| 2016-08-17 | 547 | 550 | 536 | 540 | 3,637,000 | 540 |
| 2016-08-16 | 559 | 565 | 551 | 551 | 2,838,000 | 551 |
| 2016-08-15 | 562 | 562 | 555 | 556 | 2,572,000 | 556 |
| 2016-08-12 | 565 | 567 | 559 | 562 | 2,029,000 | 562 |
| 2016-08-10 | 556 | 565 | 555 | 560 | 2,686,000 | 560 |
| 2016-08-09 | 540 | 557 | 538 | 556 | 3,276,000 | 556 |
| 2016-08-08 | 526 | 538 | 522 | 536 | 3,931,000 | 536 |
| 2016-08-05 | 550 | 558 | 515 | 517 | 6,185,000 | 517 |
| 2016-08-04 | 534 | 539 | 529 | 536 | 2,742,000 | 536 |
| 2016-08-03 | 528 | 537 | 528 | 531 | 3,269,000 | 531 |
| 2016-08-02 | 545 | 553 | 542 | 543 | 2,084,000 | 543 |
| 2016-08-01 | 554 | 559 | 546 | 552 | 2,862,000 | 552 |
| 2016-07-29 | 563 | 568 | 552 | 562 | 3,941,000 | 562 |
| 2016-07-28 | 557 | 567 | 554 | 565 | 2,439,000 | 565 |
| 2016-07-27 | 566 | 571 | 557 | 561 | 3,519,000 | 561 |
| 2016-07-26 | 564 | 566 | 557 | 562 | 2,456,000 | 562 |
| 2016-07-25 | 574 | 574 | 567 | 568 | 2,333,000 | 568 |
| 2016-07-22 | 567 | 575 | 567 | 572 | 1,748,000 | 572 |
| 2016-07-21 | 578 | 582 | 576 | 580 | 2,618,000 | 580 |
| 2016-07-20 | 577 | 577 | 565 | 574 | 2,374,000 | 574 |
| 2016-07-19 | 580 | 580 | 571 | 577 | 2,913,000 | 577 |
| 2016-07-15 | 576 | 584 | 572 | 578 | 3,516,000 | 578 |
| 2016-07-14 | 568 | 575 | 560 | 574 | 4,280,000 | 574 |
| 2016-07-13 | 577 | 578 | 567 | 570 | 3,440,000 | 570 |
| 2016-07-12 | 578 | 582 | 566 | 567 | 5,157,000 | 567 |
| 2016-07-11 | 572 | 580 | 569 | 571 | 3,177,000 | 571 |
| 2016-07-08 | 558 | 567 | 557 | 559 | 4,643,000 | 559 |
| 2016-07-07 | 554 | 568 | 553 | 564 | 4,312,000 | 564 |
| 2016-07-06 | 540 | 553 | 537 | 552 | 4,952,000 | 552 |
| 2016-07-05 | 549 | 555 | 544 | 544 | 3,031,000 | 544 |
| 2016-07-04 | 550 | 560 | 548 | 558 | 2,057,000 | 558 |
| 2016-07-01 | 559 | 568 | 559 | 563 | 2,386,000 | 563 |
| 2016-06-30 | 556 | 565 | 556 | 561 | 4,187,000 | 561 |
| 2016-06-29 | 549 | 554 | 540 | 550 | 4,479,000 | 550 |
| 2016-06-28 | 541 | 546 | 525 | 540 | 4,213,000 | 540 |
| 2016-06-27 | 551 | 558 | 539 | 550 | 4,235,000 | 550 |
| 2016-06-24 | 589 | 593 | 543 | 545 | 5,601,000 | 545 |
| 2016-06-23 | 570 | 584 | 564 | 583 | 3,520,000 | 583 |
| 2016-06-22 | 567 | 571 | 557 | 567 | 3,171,000 | 567 |
| 2016-06-21 | 554 | 569 | 553 | 566 | 4,545,000 | 566 |
| 2016-06-20 | 546 | 565 | 545 | 558 | 6,061,000 | 558 |
| 2016-06-17 | 522 | 539 | 519 | 526 | 6,953,000 | 526 |
| 2016-06-16 | 527 | 534 | 513 | 514 | 4,759,000 | 514 |
| 2016-06-15 | 530 | 540 | 528 | 537 | 3,355,000 | 537 |
| 2016-06-14 | 540 | 542 | 525 | 530 | 2,755,000 | 530 |
| 2016-06-13 | 543 | 543 | 530 | 530 | 1,674,000 | 530 |
| 2016-06-10 | 555 | 555 | 548 | 551 | 3,519,000 | 551 |
| 2016-06-09 | 563 | 566 | 548 | 551 | 3,171,000 | 551 |
| 2016-06-08 | 570 | 570 | 561 | 568 | 2,480,000 | 568 |
| 2016-06-07 | 557 | 569 | 557 | 567 | 4,724,000 | 567 |
| 2016-06-06 | 539 | 541 | 533 | 539 | 2,318,000 | 539 |
| 2016-06-03 | 539 | 540 | 530 | 538 | 2,960,000 | 538 |
| 2016-06-02 | 554 | 554 | 536 | 536 | 4,260,000 | 536 |
| 2016-06-01 | 562 | 564 | 555 | 558 | 2,321,000 | 558 |
| 2016-05-31 | 560 | 570 | 557 | 568 | 1,990,000 | 568 |
| 2016-05-30 | 560 | 562 | 555 | 560 | 1,992,000 | 560 |
| 2016-05-27 | 552 | 556 | 550 | 555 | 1,118,000 | 555 |
| 2016-05-26 | 560 | 562 | 548 | 551 | 3,630,000 | 551 |
| 2016-05-25 | 566 | 567 | 552 | 554 | 3,594,000 | 554 |
| 2016-05-24 | 560 | 564 | 554 | 560 | 3,495,000 | 560 |
| 2016-05-23 | 556 | 562 | 545 | 559 | 2,991,000 | 559 |
| 2016-05-20 | 552 | 566 | 551 | 564 | 3,219,000 | 564 |
| 2016-05-19 | 562 | 564 | 547 | 552 | 2,736,000 | 552 |
| 2016-05-18 | 539 | 560 | 538 | 557 | 4,640,000 | 557 |
| 2016-05-17 | 540 | 547 | 532 | 547 | 2,273,000 | 547 |
| 2016-05-16 | 528 | 541 | 526 | 536 | 2,346,000 | 536 |
| 2016-05-13 | 543 | 543 | 524 | 532 | 5,279,000 | 532 |
| 2016-05-12 | 540 | 551 | 527 | 549 | 6,595,000 | 549 |
| 2016-05-11 | 490 | 503 | 489 | 496 | 2,438,000 | 496 |
| 2016-05-10 | 482 | 492 | 476 | 490 | 2,225,000 | 490 |
| 2016-05-09 | 482 | 485 | 478 | 480 | 2,382,000 | 480 |
| 2016-05-06 | 482 | 487 | 473 | 479 | 3,229,000 | 479 |
| 2016-05-02 | 491 | 493 | 479 | 483 | 2,769,000 | 483 |
| 2016-04-28 | 527 | 530 | 504 | 505 | 2,671,000 | 505 |
| 2016-04-27 | 524 | 530 | 524 | 528 | 2,141,000 | 528 |
| 2016-04-26 | 527 | 528 | 518 | 523 | 1,721,000 | 523 |
| 2016-04-25 | 531 | 535 | 521 | 527 | 3,323,000 | 527 |
| 2016-04-22 | 521 | 531 | 518 | 530 | 3,857,000 | 530 |
| 2016-04-21 | 532 | 534 | 522 | 533 | 2,277,000 | 533 |
| 2016-04-20 | 523 | 531 | 522 | 523 | 2,154,000 | 523 |
| 2016-04-19 | 523 | 527 | 516 | 523 | 2,069,000 | 523 |
| 2016-04-18 | 498 | 511 | 498 | 506 | 2,496,000 | 506 |
| 2016-04-15 | 521 | 527 | 515 | 517 | 2,935,000 | 517 |
| 2016-04-14 | 513 | 527 | 512 | 525 | 3,522,000 | 525 |
| 2016-04-13 | 496 | 507 | 494 | 505 | 4,288,000 | 505 |
| 2016-04-12 | 481 | 494 | 479 | 492 | 2,846,000 | 492 |
| 2016-04-11 | 478 | 484 | 466 | 482 | 3,687,000 | 482 |
| 2016-04-08 | 458 | 480 | 454 | 473 | 5,534,000 | 473 |
| 2016-04-07 | 453 | 466 | 447 | 464 | 4,068,000 | 464 |
| 2016-04-06 | 458 | 461 | 450 | 458 | 3,564,000 | 458 |
| 2016-04-05 | 455 | 461 | 448 | 450 | 2,516,000 | 450 |
| 2016-04-04 | 456 | 467 | 452 | 459 | 2,507,000 | 459 |
| 2016-04-01 | 470 | 470 | 455 | 456 | 3,450,000 | 456 |
| 2016-03-31 | 472 | 478 | 469 | 470 | 2,755,000 | 470 |
| 2016-03-30 | 477 | 479 | 469 | 470 | 3,495,000 | 470 |
| 2016-03-29 | 482 | 489 | 482 | 485 | 1,875,000 | 485 |
| 2016-03-28 | 483 | 489 | 480 | 486 | 2,899,000 | 486 |
| 2016-03-25 | 480 | 480 | 471 | 473 | 4,830,000 | 473 |
| 2016-03-24 | 487 | 493 | 476 | 478 | 3,485,000 | 478 |
| 2016-03-23 | 497 | 500 | 490 | 495 | 2,341,000 | 495 |
| 2016-03-22 | 496 | 505 | 493 | 499 | 3,951,000 | 499 |
| 2016-03-18 | 486 | 495 | 484 | 492 | 3,510,000 | 492 |
| 2016-03-17 | 491 | 496 | 481 | 485 | 3,319,000 | 485 |
| 2016-03-16 | 493 | 494 | 485 | 487 | 3,298,000 | 487 |
| 2016-03-15 | 502 | 507 | 497 | 503 | 2,421,000 | 503 |
| 2016-03-14 | 498 | 505 | 493 | 503 | 4,212,000 | 503 |
| 2016-03-11 | 490 | 502 | 486 | 500 | 6,667,000 | 500 |
| 2016-03-10 | 481 | 496 | 481 | 493 | 6,313,000 | 493 |
| 2016-03-09 | 482 | 483 | 475 | 480 | 4,963,000 | 480 |
| 2016-03-08 | 506 | 508 | 486 | 486 | 8,831,000 | 486 |
| 2016-03-07 | 507 | 515 | 499 | 506 | 8,903,000 | 506 |
| 2016-03-04 | 476 | 480 | 472 | 478 | 4,791,000 | 478 |
| 2016-03-03 | 452 | 460 | 451 | 460 | 2,796,000 | 460 |
| 2016-03-02 | 445 | 459 | 445 | 455 | 4,600,000 | 455 |
| 2016-03-01 | 434 | 439 | 425 | 437 | 5,175,000 | 437 |
| 2016-02-29 | 443 | 447 | 435 | 435 | 3,997,000 | 435 |
| 2016-02-26 | 434 | 444 | 434 | 436 | 4,724,000 | 436 |
| 2016-02-25 | 423 | 430 | 423 | 428 | 3,102,000 | 428 |
| 2016-02-24 | 433 | 436 | 418 | 421 | 6,768,000 | 421 |
| 2016-02-23 | 434 | 443 | 426 | 430 | 6,167,000 | 430 |
| 2016-02-22 | 427 | 432 | 422 | 426 | 3,756,000 | 426 |
| 2016-02-19 | 432 | 433 | 419 | 428 | 5,511,000 | 428 |
| 2016-02-18 | 440 | 442 | 431 | 434 | 6,728,000 | 434 |
| 2016-02-17 | 437 | 449 | 430 | 435 | 6,137,000 | 435 |
| 2016-02-16 | 445 | 452 | 440 | 441 | 12,114,000 | 441 |
| 2016-02-15 | 434 | 455 | 430 | 452 | 7,970,000 | 452 |
| 2016-02-12 | 427 | 434 | 422 | 425 | 13,186,000 | 425 |
| 2016-02-10 | 449 | 453 | 429 | 438 | 20,167,000 | 438 |
| 2016-02-09 | 482 | 486 | 464 | 471 | 6,359,000 | 471 |
| 2016-02-08 | 494 | 508 | 486 | 503 | 6,629,000 | 503 |
| 2016-02-05 | 496 | 505 | 492 | 504 | 4,829,000 | 504 |
| 2016-02-04 | 500 | 512 | 498 | 505 | 3,710,000 | 505 |
| 2016-02-03 | 518 | 518 | 505 | 510 | 4,370,000 | 510 |
| 2016-02-02 | 536 | 540 | 526 | 527 | 2,806,000 | 527 |
| 2016-02-01 | 531 | 539 | 524 | 536 | 3,479,000 | 536 |
| 2016-01-29 | 510 | 530 | 504 | 527 | 4,996,000 | 527 |
| 2016-01-28 | 514 | 515 | 505 | 510 | 3,697,000 | 510 |
| 2016-01-27 | 511 | 519 | 509 | 514 | 3,214,000 | 514 |
| 2016-01-26 | 504 | 504 | 493 | 496 | 2,721,000 | 496 |
| 2016-01-25 | 515 | 518 | 508 | 513 | 3,024,000 | 513 |
| 2016-01-22 | 497 | 512 | 493 | 509 | 4,792,000 | 509 |
| 2016-01-21 | 497 | 506 | 477 | 478 | 6,685,000 | 478 |
| 2016-01-20 | 519 | 520 | 500 | 502 | 4,101,000 | 502 |
| 2016-01-19 | 518 | 526 | 513 | 522 | 3,536,000 | 522 |
| 2016-01-18 | 512 | 520 | 509 | 519 | 3,506,000 | 519 |
| 2016-01-15 | 529 | 534 | 517 | 520 | 3,435,000 | 520 |
| 2016-01-14 | 522 | 526 | 517 | 524 | 4,699,000 | 524 |
| 2016-01-13 | 531 | 543 | 530 | 539 | 4,093,000 | 539 |
| 2016-01-12 | 539 | 550 | 532 | 535 | 4,793,000 | 535 |
| 2016-01-08 | 535 | 555 | 535 | 546 | 2,734,000 | 546 |
| 2016-01-07 | 551 | 556 | 542 | 544 | 3,237,000 | 544 |
| 2016-01-06 | 566 | 571 | 552 | 558 | 1,706,000 | 558 |
| 2016-01-05 | 559 | 573 | 559 | 565 | 2,665,000 | 565 |
| 2016-01-04 | 574 | 579 | 563 | 566 | 3,059,000 | 566 |
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
