6361 荏原の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,360	3,360	3,310	3,325	236,600	665
2019-12-27	3,390	3,390	3,365	3,370	117,300	674
2019-12-26	3,375	3,400	3,365	3,390	160,000	678
2019-12-25	3,365	3,370	3,345	3,355	127,900	671
2019-12-24	3,375	3,395	3,365	3,385	153,900	677
2019-12-23	3,385	3,390	3,355	3,375	151,900	675
2019-12-20	3,380	3,395	3,355	3,355	261,900	671
2019-12-19	3,410	3,435	3,385	3,400	262,400	680
2019-12-18	3,455	3,465	3,385	3,405	328,300	681
2019-12-17	3,485	3,485	3,455	3,470	314,200	694
2019-12-16	3,450	3,465	3,430	3,450	337,200	690
2019-12-13	3,455	3,500	3,440	3,450	724,800	690
2019-12-12	3,440	3,440	3,375	3,385	367,800	677
2019-12-11	3,410	3,420	3,355	3,410	384,000	682
2019-12-10	3,425	3,440	3,395	3,395	325,200	679
2019-12-09	3,465	3,480	3,425	3,455	300,900	691
2019-12-06	3,400	3,440	3,390	3,425	578,000	685
2019-12-05	3,335	3,360	3,320	3,350	384,400	670
2019-12-04	3,275	3,290	3,260	3,285	281,600	657
2019-12-03	3,295	3,335	3,285	3,320	383,100	664
2019-12-02	3,290	3,355	3,290	3,345	418,800	669
2019-11-29	3,280	3,300	3,275	3,290	306,600	658
2019-11-28	3,310	3,320	3,240	3,270	850,800	654
2019-11-27	3,345	3,370	3,320	3,340	435,400	668
2019-11-26	3,365	3,415	3,310	3,335	1,077,600	667
2019-11-25	3,310	3,380	3,310	3,325	1,413,100	665
2019-11-22	3,255	3,320	3,255	3,280	494,100	656
2019-11-21	3,235	3,280	3,170	3,240	429,400	648
2019-11-20	3,245	3,285	3,245	3,275	415,300	655
2019-11-19	3,330	3,360	3,290	3,300	378,600	660
2019-11-18	3,385	3,385	3,330	3,365	308,600	673
2019-11-15	3,365	3,430	3,330	3,395	402,900	679
2019-11-14	3,425	3,445	3,330	3,400	900,900	680
2019-11-13	3,265	3,300	3,235	3,285	418,900	657
2019-11-12	3,260	3,320	3,240	3,315	251,100	663
2019-11-11	3,325	3,335	3,260	3,265	219,800	653
2019-11-08	3,330	3,340	3,265	3,295	539,700	659
2019-11-07	3,275	3,290	3,225	3,270	493,200	654
2019-11-06	3,305	3,325	3,295	3,315	334,600	663
2019-11-05	3,275	3,310	3,245	3,295	363,500	659
2019-11-01	3,195	3,240	3,175	3,215	341,500	643
2019-10-31	3,240	3,250	3,185	3,240	484,400	648
2019-10-30	3,310	3,320	3,245	3,255	634,900	651
2019-10-29	3,355	3,355	3,305	3,340	557,500	668
2019-10-28	3,290	3,340	3,265	3,325	543,200	665
2019-10-25	3,250	3,290	3,240	3,275	663,700	655
2019-10-24	3,200	3,230	3,165	3,200	474,700	640
2019-10-23	3,140	3,210	3,115	3,200	667,500	640
2019-10-21	3,130	3,150	3,100	3,125	509,700	625
2019-10-18	2,993	3,140	2,988	3,105	1,667,500	621
2019-10-17	2,959	2,993	2,947	2,967	349,400	593.40
2019-10-16	2,987	3,005	2,965	2,983	682,700	596.60
2019-10-15	3,005	3,010	2,901	2,903	738,000	580.60
2019-10-11	2,931	2,966	2,916	2,953	457,600	590.60
2019-10-10	2,883	2,895	2,854	2,891	334,600	578.20
2019-10-09	2,843	2,884	2,824	2,883	314,900	576.60
2019-10-08	2,845	2,906	2,845	2,874	390,500	574.80
2019-10-07	2,827	2,831	2,786	2,829	547,600	565.80
2019-10-04	2,811	2,827	2,757	2,824	791,200	564.80
2019-10-03	2,830	2,842	2,785	2,831	600,200	566.20
2019-10-02	2,865	2,906	2,855	2,900	580,600	580
2019-10-01	2,876	2,918	2,876	2,913	355,300	582.60
2019-09-30	2,861	2,902	2,841	2,877	467,700	575.40
2019-09-27	2,874	2,876	2,835	2,865	465,100	573
2019-09-26	2,875	2,926	2,851	2,857	617,900	571.40
2019-09-25	2,830	2,843	2,773	2,837	570,700	567.40
2019-09-24	2,840	2,850	2,821	2,837	466,200	567.40
2019-09-20	2,899	2,901	2,849	2,849	744,200	569.80
2019-09-19	2,827	2,898	2,827	2,837	519,900	567.40
2019-09-18	2,860	2,863	2,819	2,822	520,500	564.40
2019-09-17	2,844	2,890	2,831	2,863	584,900	572.60
2019-09-13	2,780	2,816	2,759	2,801	710,100	560.20
2019-09-12	2,756	2,783	2,732	2,765	705,300	553
2019-09-11	2,698	2,742	2,680	2,732	712,700	546.40
2019-09-10	2,661	2,680	2,636	2,680	537,600	536
2019-09-09	2,628	2,641	2,601	2,640	274,800	528
2019-09-06	2,618	2,632	2,587	2,623	352,100	524.60
2019-09-05	2,566	2,624	2,566	2,597	444,000	519.40
2019-09-04	2,561	2,567	2,528	2,555	355,000	511
2019-09-03	2,537	2,576	2,536	2,558	317,700	511.60
2019-09-02	2,548	2,558	2,497	2,544	475,300	508.80
2019-08-30	2,525	2,540	2,510	2,523	442,000	504.60
2019-08-29	2,452	2,477	2,440	2,475	1,280,000	495
2019-08-28	2,459	2,474	2,440	2,452	530,300	490.40
2019-08-27	2,418	2,477	2,407	2,469	832,800	493.80
2019-08-26	2,373	2,425	2,367	2,404	486,700	480.80
2019-08-23	2,470	2,504	2,456	2,473	480,600	494.60
2019-08-22	2,448	2,464	2,429	2,461	459,800	492.20
2019-08-21	2,385	2,451	2,380	2,441	376,000	488.20
2019-08-20	2,395	2,421	2,385	2,421	413,300	484.20
2019-08-19	2,384	2,404	2,375	2,379	655,500	475.80
2019-08-16	2,359	2,390	2,353	2,381	618,700	476.20
2019-08-15	2,340	2,371	2,321	2,370	593,400	474
2019-08-14	2,430	2,441	2,370	2,388	685,500	477.60
2019-08-13	2,410	2,546	2,400	2,402	1,353,800	480.40
2019-08-09	2,624	2,630	2,581	2,606	416,100	521.20
2019-08-08	2,597	2,620	2,563	2,597	506,900	519.40
2019-08-07	2,635	2,654	2,596	2,603	499,000	520.60
2019-08-06	2,548	2,654	2,523	2,641	788,100	528.20
2019-08-05	2,720	2,720	2,612	2,648	588,100	529.60
2019-08-02	2,842	2,842	2,736	2,746	657,600	549.20
2019-08-01	2,901	2,947	2,889	2,942	301,000	588.40
2019-07-31	2,952	2,957	2,923	2,946	524,700	589.20
2019-07-30	3,010	3,030	2,979	2,989	368,200	597.80
2019-07-29	3,010	3,010	2,971	2,997	286,400	599.40
2019-07-26	3,055	3,055	3,025	3,030	244,700	606
2019-07-25	3,065	3,085	3,050	3,080	367,100	616
2019-07-24	3,050	3,050	3,030	3,045	500,200	609
2019-07-23	2,965	3,030	2,954	3,015	518,200	603
2019-07-22	2,942	2,972	2,942	2,957	454,100	591.40
2019-07-19	2,853	2,947	2,843	2,940	606,100	588
2019-07-18	2,856	2,882	2,825	2,835	645,100	567
2019-07-17	2,898	2,907	2,859	2,883	835,400	576.60
2019-07-16	2,885	2,933	2,880	2,898	556,900	579.60
2019-07-12	2,950	2,958	2,883	2,884	656,100	576.80
2019-07-11	2,892	2,946	2,885	2,945	782,100	589
2019-07-10	2,923	2,938	2,888	2,889	523,900	577.80
2019-07-09	2,951	2,974	2,922	2,944	533,700	588.80
2019-07-08	2,959	2,969	2,942	2,951	409,500	590.20
2019-07-05	2,950	2,986	2,945	2,966	721,600	593.20
2019-07-04	2,910	2,928	2,905	2,920	615,300	584
2019-07-03	2,939	2,939	2,887	2,909	432,500	581.80
2019-07-02	3,015	3,020	2,980	2,981	589,000	596.20
2019-07-01	2,991	3,025	2,977	3,015	387,700	603
2019-06-28	2,952	2,970	2,901	2,924	486,000	584.80
2019-06-27	2,946	2,987	2,934	2,979	386,900	595.80
2019-06-26	2,892	2,937	2,880	2,906	486,400	581.20
2019-06-25	2,946	2,962	2,915	2,934	447,400	586.80
2019-06-24	2,928	2,948	2,913	2,939	325,300	587.80
2019-06-21	2,946	2,953	2,910	2,926	832,900	585.20
2019-06-20	2,966	2,975	2,909	2,944	551,300	588.80
2019-06-19	2,931	2,973	2,918	2,943	547,800	588.60
2019-06-18	2,862	2,889	2,830	2,845	450,600	569
2019-06-17	2,883	2,892	2,830	2,869	594,600	573.80
2019-06-14	2,906	2,921	2,887	2,910	558,600	582
2019-06-13	2,906	2,912	2,879	2,899	333,400	579.80
2019-06-12	2,945	2,983	2,929	2,941	295,300	588.20
2019-06-11	2,931	2,971	2,923	2,960	214,700	592
2019-06-10	2,948	2,950	2,912	2,930	321,200	586
2019-06-07	2,883	2,906	2,873	2,892	374,200	578.40
2019-06-06	2,876	2,894	2,859	2,859	530,200	571.80
2019-06-05	2,871	2,895	2,854	2,876	492,000	575.20
2019-06-04	2,746	2,824	2,734	2,815	559,900	563
2019-06-03	2,733	2,751	2,717	2,741	614,600	548.20
2019-05-31	2,743	2,798	2,736	2,776	650,300	555.20
2019-05-30	2,740	2,782	2,728	2,776	504,000	555.20
2019-05-29	2,718	2,777	2,699	2,770	489,400	554
2019-05-28	2,717	2,753	2,713	2,749	412,900	549.80
2019-05-27	2,704	2,765	2,703	2,726	361,500	545.20
2019-05-24	2,661	2,707	2,624	2,704	733,200	540.80
2019-05-23	2,786	2,792	2,694	2,697	936,700	539.40
2019-05-22	2,853	2,866	2,804	2,823	596,000	564.60
2019-05-21	2,840	2,852	2,798	2,821	762,800	564.20
2019-05-20	2,929	2,981	2,880	2,887	547,400	577.40
2019-05-17	2,923	2,957	2,916	2,929	538,300	585.80
2019-05-16	2,940	2,947	2,841	2,896	1,200,400	579.20
2019-05-15	3,030	3,040	2,952	2,965	794,100	593
2019-05-14	2,997	3,070	2,963	3,030	818,600	606
2019-05-13	3,095	3,145	3,070	3,100	362,500	620
2019-05-10	3,150	3,175	3,105	3,145	530,900	629
2019-05-09	3,160	3,185	3,110	3,155	625,800	631
2019-05-08	3,270	3,275	3,195	3,210	635,500	642
2019-05-07	3,385	3,420	3,325	3,340	721,000	668
2019-04-26	3,385	3,405	3,340	3,405	501,200	681
2019-04-25	3,405	3,430	3,375	3,425	435,800	685
2019-04-24	3,420	3,425	3,360	3,360	410,300	672
2019-04-23	3,405	3,415	3,360	3,390	326,700	678
2019-04-22	3,455	3,455	3,390	3,405	260,000	681
2019-04-19	3,415	3,455	3,400	3,455	381,000	691
2019-04-18	3,410	3,420	3,355	3,360	436,900	672
2019-04-17	3,395	3,415	3,355	3,400	552,000	680
2019-04-16	3,365	3,385	3,345	3,370	462,300	674
2019-04-15	3,390	3,420	3,375	3,405	698,900	681
2019-04-12	3,285	3,315	3,250	3,300	615,700	660
2019-04-11	3,230	3,300	3,205	3,285	658,200	657
2019-04-10	3,265	3,275	3,235	3,260	569,000	652
2019-04-09	3,290	3,310	3,255	3,310	276,000	662
2019-04-08	3,350	3,360	3,285	3,295	489,800	659
2019-04-05	3,275	3,315	3,265	3,315	400,800	663
2019-04-04	3,310	3,330	3,280	3,305	438,100	661
2019-04-03	3,235	3,330	3,235	3,310	648,700	662
2019-04-02	3,265	3,265	3,210	3,240	494,600	648
2019-04-01	3,185	3,240	3,185	3,205	495,400	641
2019-03-29	3,105	3,120	3,080	3,120	399,400	624
2019-03-28	3,030	3,065	3,005	3,050	537,700	610
2019-03-27	3,110	3,115	3,055	3,095	428,300	619
2019-03-26	3,040	3,110	3,025	3,095	586,800	619
2019-03-25	3,005	3,020	2,940	3,000	697,500	600
2019-03-22	3,040	3,060	2,978	3,060	838,900	612
2019-03-20	3,050	3,070	3,020	3,040	330,100	608
2019-03-19	3,035	3,040	2,990	3,035	370,700	607
2019-03-18	3,055	3,065	3,000	3,025	481,800	605
2019-03-15	3,040	3,090	3,035	3,040	453,300	608
2019-03-14	3,075	3,090	3,025	3,035	392,600	607
2019-03-13	3,090	3,115	3,030	3,035	385,100	607
2019-03-12	3,110	3,160	3,110	3,125	408,200	625
2019-03-11	3,070	3,085	3,015	3,075	255,600	615
2019-03-08	3,100	3,115	3,045	3,055	781,700	611
2019-03-07	3,105	3,165	3,095	3,105	673,900	621
2019-03-06	3,140	3,165	3,115	3,150	464,300	630
2019-03-05	3,200	3,210	3,155	3,175	465,500	635
2019-03-04	3,205	3,250	3,185	3,210	559,400	642
2019-03-01	3,175	3,205	3,160	3,185	399,500	637
2019-02-28	3,220	3,225	3,155	3,160	487,000	632
2019-02-27	3,180	3,225	3,170	3,205	528,500	641
2019-02-26	3,180	3,245	3,170	3,195	664,600	639
2019-02-25	3,155	3,200	3,140	3,140	595,800	628
2019-02-22	3,150	3,175	3,120	3,165	421,900	633
2019-02-21	3,160	3,185	3,105	3,170	736,300	634
2019-02-20	3,195	3,210	3,165	3,185	504,600	637
2019-02-19	3,155	3,210	3,145	3,195	447,400	639
2019-02-18	3,180	3,200	3,160	3,170	498,500	634
2019-02-15	3,080	3,145	3,065	3,110	662,100	622
2019-02-14	3,175	3,310	3,110	3,130	2,380,200	626
2019-02-13	3,055	3,140	3,050	3,105	742,400	621
2019-02-12	3,000	3,090	2,994	3,050	513,100	610
2019-02-08	2,999	3,005	2,940	2,959	496,700	591.80
2019-02-07	3,090	3,090	3,020	3,055	300,400	611
2019-02-06	3,100	3,105	3,035	3,090	414,700	618
2019-02-05	3,090	3,120	3,060	3,075	308,600	615
2019-02-04	3,005	3,060	2,978	3,045	297,900	609
2019-02-01	3,010	3,040	2,955	2,968	511,800	593.60
2019-01-31	3,005	3,030	2,960	2,994	646,800	598.80
2019-01-30	2,982	2,998	2,954	2,956	406,900	591.20
2019-01-29	2,985	2,986	2,904	2,966	509,600	593.20
2019-01-28	3,050	3,050	2,981	3,010	476,700	602
2019-01-25	2,931	3,035	2,928	3,005	716,700	601
2019-01-24	2,821	2,906	2,811	2,902	629,400	580.40
2019-01-23	2,835	2,872	2,817	2,840	670,400	568
2019-01-22	2,889	2,908	2,820	2,834	598,900	566.80
2019-01-21	2,872	2,886	2,849	2,880	641,700	576
2019-01-18	2,737	2,804	2,722	2,799	567,200	559.80
2019-01-17	2,738	2,744	2,708	2,722	395,300	544.40
2019-01-16	2,773	2,786	2,669	2,690	480,000	538
2019-01-15	2,665	2,779	2,653	2,765	524,500	553
2019-01-11	2,704	2,715	2,662	2,664	546,500	532.80
2019-01-10	2,663	2,692	2,648	2,680	396,800	536
2019-01-09	2,667	2,699	2,646	2,686	635,100	537.20
2019-01-08	2,608	2,672	2,600	2,644	522,000	528.80
2019-01-07	2,599	2,619	2,556	2,558	674,000	511.60
2019-01-04	2,499	2,512	2,418	2,487	1,141,700	497.40

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6361 荏原 の時系列データ [2019年度]

6361 荏原の時系列データ [2019年度]