1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 2020年

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
2020-12-303,3953,4053,3603,370256,1003,370
2020-12-293,3703,4153,3653,410223,6003,410
2020-12-283,3503,3653,3253,345146,5003,345
2020-12-253,3703,3803,3203,335106,6003,335
2020-12-243,3053,3503,2953,330202,0003,330
2020-12-233,3153,3253,2553,295182,7003,295
2020-12-223,3253,3503,2903,300238,5003,300
2020-12-213,3753,4003,3153,370273,7003,370
2020-12-183,4103,4303,3753,380456,0003,380
2020-12-173,4003,4103,3353,355288,8003,355
2020-12-163,4303,4653,4203,420327,4003,420
2020-12-153,4003,4303,3853,420356,1003,420
2020-12-143,4203,4453,4053,425306,3003,425
2020-12-113,4103,4153,3203,365358,9003,365
2020-12-103,4553,4653,4103,410213,2003,410
2020-12-093,4303,5003,4253,485371,4003,485
2020-12-083,4453,4653,3903,405404,8003,405
2020-12-073,5253,5503,4703,480447,0003,480
2020-12-043,4353,4853,4203,475337,6003,475
2020-12-033,4103,4603,3953,455302,2003,455
2020-12-023,4103,4503,3853,390456,7003,390
2020-12-013,3303,4203,3303,400386,9003,400
2020-11-303,4003,4003,3103,340371,5003,340
2020-11-273,3553,3953,3303,375246,7003,375
2020-11-263,3503,3803,2753,365417,4003,365
2020-11-253,3003,3553,2753,280320,2003,280
2020-11-243,2603,3003,2303,270349,0003,270
2020-11-203,1903,2503,1703,225271,3003,225
2020-11-193,1653,2303,1553,220573,9003,220
2020-11-183,1353,1453,1003,115376,8003,115
2020-11-173,0853,1653,0753,160635,6003,160
2020-11-163,0753,1403,0453,065582,0003,065
2020-11-133,1003,1653,0003,065775,7003,065
2020-11-122,9933,0652,9683,050553,6003,050
2020-11-113,0753,0902,9763,020462,1003,020
2020-11-103,0403,0903,0003,030543,8003,030
2020-11-092,9062,9542,8812,950345,8002,950
2020-11-062,8392,8902,8212,885357,6002,885
2020-11-052,9642,9802,8362,867626,0002,867
2020-11-042,9482,9682,9012,923511,7002,923
2020-11-022,8802,9452,8632,919272,3002,919
2020-10-302,9302,9342,8762,889270,7002,889
2020-10-292,9563,0002,9172,939310,7002,939
2020-10-282,9602,9772,9352,953237,5002,953
2020-10-272,9973,0152,9513,010317,7003,010
2020-10-262,9653,0052,9522,967183,2002,967
2020-10-233,0253,0302,9482,974222,2002,974
2020-10-222,9702,9832,9532,957121,0002,957
2020-10-212,9242,9792,9212,971154,1002,971
2020-10-202,8892,9232,8872,911167,9002,911
2020-10-192,8962,9372,8962,913149,0002,913
2020-10-162,9482,9482,8762,881199,0002,881
2020-10-152,9632,9632,9262,934166,5002,934
2020-10-142,9362,9502,9142,933197,9002,933
2020-10-132,9492,9692,9222,960180,9002,960
2020-10-122,9902,9952,9372,953155,6002,953
2020-10-093,0053,0102,9462,976351,0002,976
2020-10-082,9983,0152,9712,987323,3002,987
2020-10-072,9352,9882,9322,981315,7002,981
2020-10-062,9843,0102,9642,978340,6002,978
2020-10-052,9202,9872,9142,953403,0002,953
2020-10-022,8672,8952,8222,844401,4002,844
2020-09-302,8952,9062,8412,843407,2002,843
2020-09-292,8612,9042,8532,894323,4002,894
2020-09-282,8282,8902,8262,887518,2002,887
2020-09-252,7952,8112,7432,765618,2002,765
2020-09-242,8412,8512,7922,800310,8002,800
2020-09-232,8322,8892,8252,876366,4002,876
2020-09-182,8962,9082,8712,900573,6002,900
2020-09-172,8692,8942,8512,870439,3002,870
2020-09-162,8842,8922,8402,853324,1002,853
2020-09-152,8732,8752,8362,856319,0002,856
2020-09-142,8632,9182,8562,900338,4002,900
2020-09-112,7982,8442,7662,835524,0002,835
2020-09-102,7632,8182,7432,813291,5002,813
2020-09-092,7702,7842,7532,771482,1002,771
2020-09-082,7302,8202,7282,820484,6002,820
2020-09-072,6762,7192,6672,695318,3002,695
2020-09-042,6812,7012,6692,672183,5002,672
2020-09-032,7292,7662,7232,731286,7002,731
2020-09-022,7122,7122,6682,697255,8002,697
2020-09-012,7022,7072,6672,696284,4002,696
2020-08-312,7492,7682,7282,732269,3002,732
2020-08-282,7072,7592,6522,688320,9002,688
2020-08-272,7342,7382,6912,701226,7002,701
2020-08-262,7522,7652,7322,754172,1002,754
2020-08-252,7702,7812,7332,754335,7002,754
2020-08-242,7202,7202,6632,720251,8002,720
2020-08-212,8082,8162,7222,726335,4002,726
2020-08-202,7952,8142,7722,778329,1002,778
2020-08-192,8102,8422,7912,826320,4002,826
2020-08-182,8282,8442,7842,832381,3002,832
2020-08-172,8242,8792,8192,819262,3002,819
2020-08-142,8732,9042,8242,826509,8002,826
2020-08-132,9112,9382,8632,879676,0002,879
2020-08-122,7142,9222,7142,9121,327,8002,912
2020-08-112,5542,6272,5322,614955,9002,614
2020-08-072,5002,5322,5002,512554,5002,512
2020-08-062,5802,6072,5632,570303,5002,570
2020-08-052,5742,6122,5642,603310,6002,603
2020-08-042,5722,6292,5672,621306,0002,621
2020-08-032,4942,5752,4942,565347,9002,565
2020-07-312,5552,5602,4862,486256,1002,486
2020-07-302,6592,6592,5912,605183,3002,605
2020-07-292,6762,6782,6262,632246,0002,632
2020-07-282,7422,7462,6932,701377,9002,701
2020-07-272,6752,7102,6372,706534,7002,706
2020-07-222,7372,7652,6942,694339,2002,694
2020-07-212,7012,7462,6902,737444,9002,737
2020-07-202,7202,7362,6942,725347,6002,725
2020-07-172,6772,7232,6682,704396,7002,704
2020-07-162,6992,7142,6802,694564,0002,694
2020-07-152,6622,6982,6292,668495,4002,668
2020-07-142,6112,6432,6012,619341,4002,619
2020-07-132,5432,6182,5402,600406,7002,600
2020-07-102,5072,5312,4922,493311,9002,493
2020-07-092,5762,5972,5042,513334,2002,513
2020-07-082,5462,6042,5442,570351,5002,570
2020-07-072,5742,5792,5242,558291,8002,558
2020-07-062,4902,5652,4842,562319,1002,562
2020-07-032,5172,5362,4692,501212,9002,501
2020-07-022,4842,4952,4432,474300,3002,474
2020-07-012,5722,5842,4862,501286,3002,501
2020-06-302,5842,6002,5212,525392,1002,525
2020-06-292,4922,5152,4752,484281,9002,484
2020-06-262,5912,5912,5532,564414,7002,564
2020-06-252,5032,5402,4972,531379,7002,531
2020-06-242,5852,5992,5242,564431,1002,564
2020-06-232,6052,6122,5062,582498,3002,582
2020-06-222,5062,5622,5052,535310,3002,535
2020-06-192,5532,5672,4912,504380,0002,504
2020-06-182,5352,5412,4892,520503,4002,520
2020-06-172,6202,6252,5442,568563,5002,568
2020-06-162,5302,6632,5182,649613,1002,649
2020-06-152,5312,5462,4242,433553,8002,433
2020-06-122,5512,5932,4932,581519,5002,581
2020-06-112,6602,6752,6052,605421,5002,605
2020-06-102,6662,7412,6522,729417,0002,729
2020-06-092,7482,7482,6872,714248,9002,714
2020-06-082,7402,7482,7052,745379,2002,745
2020-06-052,6382,6782,6122,667343,6002,667
2020-06-042,7042,7062,6042,619384,5002,619
2020-06-032,6892,7122,6372,654286,3002,654
2020-06-022,5942,6192,5662,614269,5002,614
2020-06-012,5992,5992,5262,544372,8002,544
2020-05-292,6132,6132,5722,597524,0002,597
2020-05-282,6412,6742,5852,636412,7002,636
2020-05-272,5822,6032,5622,591391,2002,591
2020-05-262,4602,5552,4602,547474,1002,547
2020-05-252,3982,4382,3902,435273,8002,435
2020-05-222,4032,4102,3312,353292,5002,353
2020-05-212,4382,4502,3932,403249,9002,403
2020-05-202,3732,4302,3702,399541,8002,399
2020-05-192,3792,4262,3522,3581,068,5002,358
2020-05-182,3302,3322,2482,2651,232,7002,265
2020-05-152,3002,3522,2552,299985,2002,299
2020-05-142,2692,3462,2322,233862,6002,233
2020-05-132,3142,3782,2932,369749,5002,369
2020-05-122,3992,4022,3472,392755,4002,392
2020-05-112,4202,4412,3992,431482,8002,431
2020-05-082,3422,4242,3242,420532,6002,420
2020-05-072,3012,3082,2762,296721,1002,296
2020-05-012,3902,4032,3002,309328,1002,309
2020-04-302,3872,4302,3762,399474,0002,399
2020-04-282,2982,3152,2602,280382,3002,280
2020-04-272,2462,2912,2342,287359,3002,287
2020-04-242,2342,2542,1982,249476,7002,249
2020-04-232,1592,2412,1532,238449,1002,238
2020-04-222,1702,1772,1342,150465,6002,150
2020-04-212,1742,2092,1502,177457,8002,177
2020-04-202,1932,2312,1722,223476,7002,223
2020-04-172,1512,2202,1492,205496,8002,205
2020-04-162,1062,1382,0942,135460,0002,135
2020-04-152,1742,1982,1072,131720,5002,131
2020-04-142,1522,2252,1332,208340,4002,208
2020-04-132,1752,2032,1452,150360,3002,150
2020-04-102,1872,2042,1302,198443,5002,198
2020-04-092,1382,1862,1292,186498,9002,186
2020-04-082,1382,1442,0552,122405,7002,122
2020-04-072,1832,1982,0632,135403,2002,135
2020-04-061,9882,1191,9762,089485,3002,089
2020-04-031,9802,0251,9622,000503,1002,000
2020-04-021,9682,0101,9511,957438,0001,957
2020-04-012,0282,1111,9661,998527,0001,998
2020-03-312,0612,1122,0072,057636,0002,057
2020-03-302,0612,0891,9622,060831,7002,060
2020-03-272,1692,1792,0902,155502,4002,155
2020-03-262,0622,1402,0292,086803,3002,086
2020-03-252,0532,1001,9552,0941,152,2002,094
2020-03-241,8431,8811,7881,8431,339,2001,843
2020-03-231,8101,8501,7151,7431,227,1001,743
2020-03-191,8501,8681,7601,8501,159,9001,850
2020-03-181,8731,9301,8101,814779,3001,814
2020-03-171,8441,9391,8051,889991,3001,889
2020-03-162,0042,0121,8761,884874,2001,884
2020-03-132,0002,0481,9391,9741,514,1001,974
2020-03-122,1442,2092,1012,1301,062,3002,130
2020-03-112,2032,3062,1822,222986,6002,222
2020-03-102,2402,2552,1632,2161,249,6002,216
2020-03-092,3612,3902,2812,2971,051,5002,297
2020-03-062,5192,5442,4692,480721,3002,480
2020-03-052,6292,6382,5692,586608,1002,586
2020-03-042,5052,5962,5052,586545,4002,586
2020-03-032,6222,6342,5472,547839,2002,547
2020-03-022,5002,6302,5002,572664,1002,572
2020-02-282,6062,6402,5582,571892,7002,571
2020-02-272,7102,7442,6592,6981,064,8002,698
2020-02-262,6842,7052,6342,683749,7002,683
2020-02-252,7052,7502,7002,723776,3002,723
2020-02-212,8592,8982,8502,855565,2002,855
2020-02-202,8762,8872,8132,830575,5002,830
2020-02-192,8462,8522,7952,822675,7002,822
2020-02-182,8802,8982,8212,864821,3002,864
2020-02-172,9052,9132,8442,8981,016,4002,898
2020-02-143,0303,0402,8272,9141,921,2002,914
2020-02-133,2003,2253,0253,1051,882,7003,105
2020-02-123,4253,4303,3803,410461,5003,410
2020-02-103,4103,4753,4003,425504,0003,425
2020-02-073,4903,5253,4753,505589,3003,505
2020-02-063,4553,5703,4453,515902,5003,515
2020-02-053,3803,4153,3603,370649,8003,370
2020-02-043,2403,3253,2053,3151,428,0003,315
2020-02-032,9713,0402,9693,030410,2003,030
2020-01-313,0603,1003,0403,075574,4003,075
2020-01-303,0803,0953,0203,050490,7003,050
2020-01-293,1003,1253,0953,105436,9003,105
2020-01-283,0803,0803,0453,065470,1003,065
2020-01-273,1903,2003,1353,140482,5003,140
2020-01-243,2403,2853,2253,280326,0003,280
2020-01-233,2553,2653,2253,225299,8003,225
2020-01-223,2153,3003,2103,285428,8003,285
2020-01-213,2903,2953,2353,245568,5003,245
2020-01-203,3103,3303,2903,2951,002,6003,295
2020-01-173,3003,3403,2953,325760,7003,325
2020-01-163,2903,2953,2503,270261,3003,270
2020-01-153,3453,3553,2903,300379,4003,300
2020-01-143,4003,4153,3603,385252,3003,385
2020-01-103,3803,3903,3453,365313,2003,365
2020-01-093,3453,3653,3353,340274,7003,340
2020-01-083,2553,2753,2203,265458,4003,265
2020-01-073,3003,3453,2853,325287,2003,325
2020-01-063,2653,3053,2503,300418,3003,300

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