6361 荏原の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,395	3,405	3,360	3,370	256,100	674
2020-12-29	3,370	3,415	3,365	3,410	223,600	682
2020-12-28	3,350	3,365	3,325	3,345	146,500	669
2020-12-25	3,370	3,380	3,320	3,335	106,600	667
2020-12-24	3,305	3,350	3,295	3,330	202,000	666
2020-12-23	3,315	3,325	3,255	3,295	182,700	659
2020-12-22	3,325	3,350	3,290	3,300	238,500	660
2020-12-21	3,375	3,400	3,315	3,370	273,700	674
2020-12-18	3,410	3,430	3,375	3,380	456,000	676
2020-12-17	3,400	3,410	3,335	3,355	288,800	671
2020-12-16	3,430	3,465	3,420	3,420	327,400	684
2020-12-15	3,400	3,430	3,385	3,420	356,100	684
2020-12-14	3,420	3,445	3,405	3,425	306,300	685
2020-12-11	3,410	3,415	3,320	3,365	358,900	673
2020-12-10	3,455	3,465	3,410	3,410	213,200	682
2020-12-09	3,430	3,500	3,425	3,485	371,400	697
2020-12-08	3,445	3,465	3,390	3,405	404,800	681
2020-12-07	3,525	3,550	3,470	3,480	447,000	696
2020-12-04	3,435	3,485	3,420	3,475	337,600	695
2020-12-03	3,410	3,460	3,395	3,455	302,200	691
2020-12-02	3,410	3,450	3,385	3,390	456,700	678
2020-12-01	3,330	3,420	3,330	3,400	386,900	680
2020-11-30	3,400	3,400	3,310	3,340	371,500	668
2020-11-27	3,355	3,395	3,330	3,375	246,700	675
2020-11-26	3,350	3,380	3,275	3,365	417,400	673
2020-11-25	3,300	3,355	3,275	3,280	320,200	656
2020-11-24	3,260	3,300	3,230	3,270	349,000	654
2020-11-20	3,190	3,250	3,170	3,225	271,300	645
2020-11-19	3,165	3,230	3,155	3,220	573,900	644
2020-11-18	3,135	3,145	3,100	3,115	376,800	623
2020-11-17	3,085	3,165	3,075	3,160	635,600	632
2020-11-16	3,075	3,140	3,045	3,065	582,000	613
2020-11-13	3,100	3,165	3,000	3,065	775,700	613
2020-11-12	2,993	3,065	2,968	3,050	553,600	610
2020-11-11	3,075	3,090	2,976	3,020	462,100	604
2020-11-10	3,040	3,090	3,000	3,030	543,800	606
2020-11-09	2,906	2,954	2,881	2,950	345,800	590
2020-11-06	2,839	2,890	2,821	2,885	357,600	577
2020-11-05	2,964	2,980	2,836	2,867	626,000	573.40
2020-11-04	2,948	2,968	2,901	2,923	511,700	584.60
2020-11-02	2,880	2,945	2,863	2,919	272,300	583.80
2020-10-30	2,930	2,934	2,876	2,889	270,700	577.80
2020-10-29	2,956	3,000	2,917	2,939	310,700	587.80
2020-10-28	2,960	2,977	2,935	2,953	237,500	590.60
2020-10-27	2,997	3,015	2,951	3,010	317,700	602
2020-10-26	2,965	3,005	2,952	2,967	183,200	593.40
2020-10-23	3,025	3,030	2,948	2,974	222,200	594.80
2020-10-22	2,970	2,983	2,953	2,957	121,000	591.40
2020-10-21	2,924	2,979	2,921	2,971	154,100	594.20
2020-10-20	2,889	2,923	2,887	2,911	167,900	582.20
2020-10-19	2,896	2,937	2,896	2,913	149,000	582.60
2020-10-16	2,948	2,948	2,876	2,881	199,000	576.20
2020-10-15	2,963	2,963	2,926	2,934	166,500	586.80
2020-10-14	2,936	2,950	2,914	2,933	197,900	586.60
2020-10-13	2,949	2,969	2,922	2,960	180,900	592
2020-10-12	2,990	2,995	2,937	2,953	155,600	590.60
2020-10-09	3,005	3,010	2,946	2,976	351,000	595.20
2020-10-08	2,998	3,015	2,971	2,987	323,300	597.40
2020-10-07	2,935	2,988	2,932	2,981	315,700	596.20
2020-10-06	2,984	3,010	2,964	2,978	340,600	595.60
2020-10-05	2,920	2,987	2,914	2,953	403,000	590.60
2020-10-02	2,867	2,895	2,822	2,844	401,400	568.80
2020-09-30	2,895	2,906	2,841	2,843	407,200	568.60
2020-09-29	2,861	2,904	2,853	2,894	323,400	578.80
2020-09-28	2,828	2,890	2,826	2,887	518,200	577.40
2020-09-25	2,795	2,811	2,743	2,765	618,200	553
2020-09-24	2,841	2,851	2,792	2,800	310,800	560
2020-09-23	2,832	2,889	2,825	2,876	366,400	575.20
2020-09-18	2,896	2,908	2,871	2,900	573,600	580
2020-09-17	2,869	2,894	2,851	2,870	439,300	574
2020-09-16	2,884	2,892	2,840	2,853	324,100	570.60
2020-09-15	2,873	2,875	2,836	2,856	319,000	571.20
2020-09-14	2,863	2,918	2,856	2,900	338,400	580
2020-09-11	2,798	2,844	2,766	2,835	524,000	567
2020-09-10	2,763	2,818	2,743	2,813	291,500	562.60
2020-09-09	2,770	2,784	2,753	2,771	482,100	554.20
2020-09-08	2,730	2,820	2,728	2,820	484,600	564
2020-09-07	2,676	2,719	2,667	2,695	318,300	539
2020-09-04	2,681	2,701	2,669	2,672	183,500	534.40
2020-09-03	2,729	2,766	2,723	2,731	286,700	546.20
2020-09-02	2,712	2,712	2,668	2,697	255,800	539.40
2020-09-01	2,702	2,707	2,667	2,696	284,400	539.20
2020-08-31	2,749	2,768	2,728	2,732	269,300	546.40
2020-08-28	2,707	2,759	2,652	2,688	320,900	537.60
2020-08-27	2,734	2,738	2,691	2,701	226,700	540.20
2020-08-26	2,752	2,765	2,732	2,754	172,100	550.80
2020-08-25	2,770	2,781	2,733	2,754	335,700	550.80
2020-08-24	2,720	2,720	2,663	2,720	251,800	544
2020-08-21	2,808	2,816	2,722	2,726	335,400	545.20
2020-08-20	2,795	2,814	2,772	2,778	329,100	555.60
2020-08-19	2,810	2,842	2,791	2,826	320,400	565.20
2020-08-18	2,828	2,844	2,784	2,832	381,300	566.40
2020-08-17	2,824	2,879	2,819	2,819	262,300	563.80
2020-08-14	2,873	2,904	2,824	2,826	509,800	565.20
2020-08-13	2,911	2,938	2,863	2,879	676,000	575.80
2020-08-12	2,714	2,922	2,714	2,912	1,327,800	582.40
2020-08-11	2,554	2,627	2,532	2,614	955,900	522.80
2020-08-07	2,500	2,532	2,500	2,512	554,500	502.40
2020-08-06	2,580	2,607	2,563	2,570	303,500	514
2020-08-05	2,574	2,612	2,564	2,603	310,600	520.60
2020-08-04	2,572	2,629	2,567	2,621	306,000	524.20
2020-08-03	2,494	2,575	2,494	2,565	347,900	513
2020-07-31	2,555	2,560	2,486	2,486	256,100	497.20
2020-07-30	2,659	2,659	2,591	2,605	183,300	521
2020-07-29	2,676	2,678	2,626	2,632	246,000	526.40
2020-07-28	2,742	2,746	2,693	2,701	377,900	540.20
2020-07-27	2,675	2,710	2,637	2,706	534,700	541.20
2020-07-22	2,737	2,765	2,694	2,694	339,200	538.80
2020-07-21	2,701	2,746	2,690	2,737	444,900	547.40
2020-07-20	2,720	2,736	2,694	2,725	347,600	545
2020-07-17	2,677	2,723	2,668	2,704	396,700	540.80
2020-07-16	2,699	2,714	2,680	2,694	564,000	538.80
2020-07-15	2,662	2,698	2,629	2,668	495,400	533.60
2020-07-14	2,611	2,643	2,601	2,619	341,400	523.80
2020-07-13	2,543	2,618	2,540	2,600	406,700	520
2020-07-10	2,507	2,531	2,492	2,493	311,900	498.60
2020-07-09	2,576	2,597	2,504	2,513	334,200	502.60
2020-07-08	2,546	2,604	2,544	2,570	351,500	514
2020-07-07	2,574	2,579	2,524	2,558	291,800	511.60
2020-07-06	2,490	2,565	2,484	2,562	319,100	512.40
2020-07-03	2,517	2,536	2,469	2,501	212,900	500.20
2020-07-02	2,484	2,495	2,443	2,474	300,300	494.80
2020-07-01	2,572	2,584	2,486	2,501	286,300	500.20
2020-06-30	2,584	2,600	2,521	2,525	392,100	505
2020-06-29	2,492	2,515	2,475	2,484	281,900	496.80
2020-06-26	2,591	2,591	2,553	2,564	414,700	512.80
2020-06-25	2,503	2,540	2,497	2,531	379,700	506.20
2020-06-24	2,585	2,599	2,524	2,564	431,100	512.80
2020-06-23	2,605	2,612	2,506	2,582	498,300	516.40
2020-06-22	2,506	2,562	2,505	2,535	310,300	507
2020-06-19	2,553	2,567	2,491	2,504	380,000	500.80
2020-06-18	2,535	2,541	2,489	2,520	503,400	504
2020-06-17	2,620	2,625	2,544	2,568	563,500	513.60
2020-06-16	2,530	2,663	2,518	2,649	613,100	529.80
2020-06-15	2,531	2,546	2,424	2,433	553,800	486.60
2020-06-12	2,551	2,593	2,493	2,581	519,500	516.20
2020-06-11	2,660	2,675	2,605	2,605	421,500	521
2020-06-10	2,666	2,741	2,652	2,729	417,000	545.80
2020-06-09	2,748	2,748	2,687	2,714	248,900	542.80
2020-06-08	2,740	2,748	2,705	2,745	379,200	549
2020-06-05	2,638	2,678	2,612	2,667	343,600	533.40
2020-06-04	2,704	2,706	2,604	2,619	384,500	523.80
2020-06-03	2,689	2,712	2,637	2,654	286,300	530.80
2020-06-02	2,594	2,619	2,566	2,614	269,500	522.80
2020-06-01	2,599	2,599	2,526	2,544	372,800	508.80
2020-05-29	2,613	2,613	2,572	2,597	524,000	519.40
2020-05-28	2,641	2,674	2,585	2,636	412,700	527.20
2020-05-27	2,582	2,603	2,562	2,591	391,200	518.20
2020-05-26	2,460	2,555	2,460	2,547	474,100	509.40
2020-05-25	2,398	2,438	2,390	2,435	273,800	487
2020-05-22	2,403	2,410	2,331	2,353	292,500	470.60
2020-05-21	2,438	2,450	2,393	2,403	249,900	480.60
2020-05-20	2,373	2,430	2,370	2,399	541,800	479.80
2020-05-19	2,379	2,426	2,352	2,358	1,068,500	471.60
2020-05-18	2,330	2,332	2,248	2,265	1,232,700	453
2020-05-15	2,300	2,352	2,255	2,299	985,200	459.80
2020-05-14	2,269	2,346	2,232	2,233	862,600	446.60
2020-05-13	2,314	2,378	2,293	2,369	749,500	473.80
2020-05-12	2,399	2,402	2,347	2,392	755,400	478.40
2020-05-11	2,420	2,441	2,399	2,431	482,800	486.20
2020-05-08	2,342	2,424	2,324	2,420	532,600	484
2020-05-07	2,301	2,308	2,276	2,296	721,100	459.20
2020-05-01	2,390	2,403	2,300	2,309	328,100	461.80
2020-04-30	2,387	2,430	2,376	2,399	474,000	479.80
2020-04-28	2,298	2,315	2,260	2,280	382,300	456
2020-04-27	2,246	2,291	2,234	2,287	359,300	457.40
2020-04-24	2,234	2,254	2,198	2,249	476,700	449.80
2020-04-23	2,159	2,241	2,153	2,238	449,100	447.60
2020-04-22	2,170	2,177	2,134	2,150	465,600	430
2020-04-21	2,174	2,209	2,150	2,177	457,800	435.40
2020-04-20	2,193	2,231	2,172	2,223	476,700	444.60
2020-04-17	2,151	2,220	2,149	2,205	496,800	441
2020-04-16	2,106	2,138	2,094	2,135	460,000	427
2020-04-15	2,174	2,198	2,107	2,131	720,500	426.20
2020-04-14	2,152	2,225	2,133	2,208	340,400	441.60
2020-04-13	2,175	2,203	2,145	2,150	360,300	430
2020-04-10	2,187	2,204	2,130	2,198	443,500	439.60
2020-04-09	2,138	2,186	2,129	2,186	498,900	437.20
2020-04-08	2,138	2,144	2,055	2,122	405,700	424.40
2020-04-07	2,183	2,198	2,063	2,135	403,200	427
2020-04-06	1,988	2,119	1,976	2,089	485,300	417.80
2020-04-03	1,980	2,025	1,962	2,000	503,100	400
2020-04-02	1,968	2,010	1,951	1,957	438,000	391.40
2020-04-01	2,028	2,111	1,966	1,998	527,000	399.60
2020-03-31	2,061	2,112	2,007	2,057	636,000	411.40
2020-03-30	2,061	2,089	1,962	2,060	831,700	412
2020-03-27	2,169	2,179	2,090	2,155	502,400	431
2020-03-26	2,062	2,140	2,029	2,086	803,300	417.20
2020-03-25	2,053	2,100	1,955	2,094	1,152,200	418.80
2020-03-24	1,843	1,881	1,788	1,843	1,339,200	368.60
2020-03-23	1,810	1,850	1,715	1,743	1,227,100	348.60
2020-03-19	1,850	1,868	1,760	1,850	1,159,900	370
2020-03-18	1,873	1,930	1,810	1,814	779,300	362.80
2020-03-17	1,844	1,939	1,805	1,889	991,300	377.80
2020-03-16	2,004	2,012	1,876	1,884	874,200	376.80
2020-03-13	2,000	2,048	1,939	1,974	1,514,100	394.80
2020-03-12	2,144	2,209	2,101	2,130	1,062,300	426
2020-03-11	2,203	2,306	2,182	2,222	986,600	444.40
2020-03-10	2,240	2,255	2,163	2,216	1,249,600	443.20
2020-03-09	2,361	2,390	2,281	2,297	1,051,500	459.40
2020-03-06	2,519	2,544	2,469	2,480	721,300	496
2020-03-05	2,629	2,638	2,569	2,586	608,100	517.20
2020-03-04	2,505	2,596	2,505	2,586	545,400	517.20
2020-03-03	2,622	2,634	2,547	2,547	839,200	509.40
2020-03-02	2,500	2,630	2,500	2,572	664,100	514.40
2020-02-28	2,606	2,640	2,558	2,571	892,700	514.20
2020-02-27	2,710	2,744	2,659	2,698	1,064,800	539.60
2020-02-26	2,684	2,705	2,634	2,683	749,700	536.60
2020-02-25	2,705	2,750	2,700	2,723	776,300	544.60
2020-02-21	2,859	2,898	2,850	2,855	565,200	571
2020-02-20	2,876	2,887	2,813	2,830	575,500	566
2020-02-19	2,846	2,852	2,795	2,822	675,700	564.40
2020-02-18	2,880	2,898	2,821	2,864	821,300	572.80
2020-02-17	2,905	2,913	2,844	2,898	1,016,400	579.60
2020-02-14	3,030	3,040	2,827	2,914	1,921,200	582.80
2020-02-13	3,200	3,225	3,025	3,105	1,882,700	621
2020-02-12	3,425	3,430	3,380	3,410	461,500	682
2020-02-10	3,410	3,475	3,400	3,425	504,000	685
2020-02-07	3,490	3,525	3,475	3,505	589,300	701
2020-02-06	3,455	3,570	3,445	3,515	902,500	703
2020-02-05	3,380	3,415	3,360	3,370	649,800	674
2020-02-04	3,240	3,325	3,205	3,315	1,428,000	663
2020-02-03	2,971	3,040	2,969	3,030	410,200	606
2020-01-31	3,060	3,100	3,040	3,075	574,400	615
2020-01-30	3,080	3,095	3,020	3,050	490,700	610
2020-01-29	3,100	3,125	3,095	3,105	436,900	621
2020-01-28	3,080	3,080	3,045	3,065	470,100	613
2020-01-27	3,190	3,200	3,135	3,140	482,500	628
2020-01-24	3,240	3,285	3,225	3,280	326,000	656
2020-01-23	3,255	3,265	3,225	3,225	299,800	645
2020-01-22	3,215	3,300	3,210	3,285	428,800	657
2020-01-21	3,290	3,295	3,235	3,245	568,500	649
2020-01-20	3,310	3,330	3,290	3,295	1,002,600	659
2020-01-17	3,300	3,340	3,295	3,325	760,700	665
2020-01-16	3,290	3,295	3,250	3,270	261,300	654
2020-01-15	3,345	3,355	3,290	3,300	379,400	660
2020-01-14	3,400	3,415	3,360	3,385	252,300	677
2020-01-10	3,380	3,390	3,345	3,365	313,200	673
2020-01-09	3,345	3,365	3,335	3,340	274,700	668
2020-01-08	3,255	3,275	3,220	3,265	458,400	653
2020-01-07	3,300	3,345	3,285	3,325	287,200	665
2020-01-06	3,265	3,305	3,250	3,300	418,300	660

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 [2020年度]

6361 荏原の時系列データ [2020年度]