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

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

2024年05月
日	月	火	水	木	金	土
« 04月30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]