6361 荏原 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-304,7204,7554,7104,720249,000944
2022-12-294,6554,7004,6304,695314,600939
2022-12-284,7504,7954,7304,785290,100957
2022-12-274,8354,8404,7654,775200,000955
2022-12-264,7954,8154,7704,795215,700959
2022-12-234,7654,8104,7404,780385,700956
2022-12-224,9004,9004,8304,860275,000972
2022-12-214,8804,8954,8054,840410,700968
2022-12-205,0305,0604,8654,895509,600979
2022-12-195,0305,0805,0105,010240,0001,002
2022-12-165,0705,1005,0505,050471,5001,010
2022-12-155,1305,2005,1005,170186,9001,034
2022-12-145,1405,1905,1305,170307,5001,034
2022-12-135,1805,2305,1105,120240,9001,024
2022-12-125,0805,1205,0405,120424,0001,024
2022-12-095,0705,1505,0605,140382,9001,028
2022-12-085,0705,1005,0105,080400,3001,016
2022-12-075,0605,1105,0305,050414,2001,010
2022-12-065,1105,1505,1005,110190,2001,022
2022-12-055,2105,2105,1305,140246,1001,028
2022-12-025,3005,3005,2005,210377,9001,042
2022-12-015,3405,3605,2805,330359,1001,066
2022-11-305,3005,3505,2605,260496,9001,052
2022-11-295,2805,3905,2505,320408,5001,064
2022-11-285,3205,3805,3105,370419,5001,074
2022-11-255,3005,3405,2505,300463,2001,060
2022-11-245,1405,2405,1205,220400,0001,044
2022-11-225,0505,0905,0405,060273,8001,012
2022-11-215,0205,0605,0005,030257,0001,006
2022-11-185,0305,0504,9854,995367,200999
2022-11-175,0605,0805,0005,030377,7001,006
2022-11-165,1305,1605,0705,090551,8001,018
2022-11-155,1305,2205,0705,180652,7001,036
2022-11-145,3205,3505,2205,230438,8001,046
2022-11-115,2005,3305,1705,330873,3001,066
2022-11-105,0005,0304,9654,995277,500999
2022-11-095,0705,0805,0105,050298,0001,010
2022-11-085,0005,0604,9855,050247,9001,010
2022-11-074,9455,0004,9104,980260,200996
2022-11-044,8554,9004,8154,875345,100975
2022-11-024,9054,9454,9004,910337,000982
2022-11-014,8604,9004,8154,900264,100980
2022-10-314,8404,8604,8204,845372,400969
2022-10-284,7504,8104,7254,760948,200952
2022-10-274,7604,8104,7554,785334,900957
2022-10-264,8554,8554,7854,785305,300957
2022-10-254,7404,8404,7404,810410,400962
2022-10-244,8054,8304,7654,785473,800957
2022-10-214,7304,7804,6804,7001,449,700940
2022-10-204,8004,8054,7404,760438,700952
2022-10-194,8254,8754,8054,835381,600967
2022-10-184,8704,8804,7654,830421,100966
2022-10-174,7454,8154,7404,785358,500957
2022-10-144,7654,8354,7154,815539,000963
2022-10-134,6804,7004,6154,625452,900925
2022-10-124,6904,7304,6604,715458,000943
2022-10-114,7904,7954,6954,730579,300946
2022-10-074,9204,9404,8704,920380,400984
2022-10-064,9555,0404,9555,020403,6001,004
2022-10-055,0505,0604,9654,990427,900998
2022-10-044,9855,0004,9304,980618,900996
2022-10-034,6954,8754,6904,870480,600974
2022-09-304,7854,7954,7104,735576,500947
2022-09-294,8604,8854,7904,820377,700964
2022-09-284,8054,8604,7204,790497,300958
2022-09-274,8504,8804,8354,855307,200971
2022-09-264,9054,9154,7604,780521,000956
2022-09-225,0305,0304,9555,000441,8001,000
2022-09-215,0505,1005,0405,070286,3001,014
2022-09-205,1005,1905,0805,110403,6001,022
2022-09-165,1005,1205,0105,020567,5001,004
2022-09-155,1705,2205,1605,180357,6001,036
2022-09-145,2005,2405,1505,170580,7001,034
2022-09-135,3905,4405,3605,420353,5001,084
2022-09-125,3505,3705,3105,330174,9001,066
2022-09-095,3405,3705,3005,330306,7001,066
2022-09-085,2705,3705,2705,350355,1001,070
2022-09-075,2005,2305,1505,210252,0001,042
2022-09-065,2405,3105,2105,230232,1001,046
2022-09-055,2505,3205,2405,260372,6001,052
2022-09-025,1905,2105,1405,150368,0001,030
2022-09-015,2805,3105,2005,210325,7001,042
2022-08-315,2405,3305,2305,320469,6001,064
2022-08-305,2905,3605,2805,320292,8001,064
2022-08-295,1705,2405,1605,220346,7001,044
2022-08-265,4105,4705,4105,410247,9001,082
2022-08-255,4905,4905,3605,370347,3001,074
2022-08-245,4405,5105,4005,460394,4001,092
2022-08-235,4505,4705,3905,390328,6001,078
2022-08-225,3805,5305,3605,500290,8001,100
2022-08-195,4805,5405,4605,480304,4001,096
2022-08-185,3405,4205,3405,380279,7001,076
2022-08-175,4605,4605,3905,440309,7001,088
2022-08-165,5205,5205,4205,430451,2001,086
2022-08-155,6705,7305,5505,610821,2001,122
2022-08-125,3705,4805,3705,470796,6001,094
2022-08-105,2005,2505,1505,220340,8001,044
2022-08-095,3005,3005,2205,240253,6001,048
2022-08-085,1805,2905,1805,270271,9001,054
2022-08-055,2005,2605,1705,250459,5001,050
2022-08-045,2005,2005,1105,130349,4001,026
2022-08-035,1005,1505,0805,150367,2001,030
2022-08-025,1705,1705,0805,120384,4001,024
2022-08-015,2305,2905,2005,250425,6001,050
2022-07-295,2705,2805,1305,190508,7001,038
2022-07-285,2205,2205,0805,1801,869,7001,036
2022-07-275,1105,2105,0705,190443,0001,038
2022-07-265,1105,1705,0605,140383,9001,028
2022-07-255,1605,1705,0905,110283,7001,022
2022-07-225,2005,2105,1505,210489,0001,042
2022-07-215,1605,2105,1305,200260,1001,040
2022-07-205,1505,1805,0905,180362,4001,036
2022-07-194,9755,0004,9505,000336,4001,000
2022-07-154,9304,9404,8704,920249,000984
2022-07-144,8454,9654,8404,945344,300989
2022-07-134,9004,9504,8854,925470,700985
2022-07-125,0505,0604,9004,935380,400987
2022-07-115,1405,1705,0805,100364,1001,020
2022-07-085,0505,1605,0205,080624,4001,016
2022-07-074,8704,9704,8204,950487,300990
2022-07-064,9254,9704,8204,845656,400969
2022-07-055,0405,0504,9604,995373,600999
2022-07-045,0005,0204,9154,970411,200994
2022-07-015,1205,1704,9154,955520,600991
2022-06-305,1505,1805,0505,080460,4001,016
2022-06-295,2205,2305,1405,160539,6001,032
2022-06-285,3205,3405,2505,330305,7001,066
2022-06-275,3005,3405,2305,320297,1001,064
2022-06-245,0905,2305,0705,200454,4001,040
2022-06-235,1705,2405,1105,160360,8001,032
2022-06-225,2905,2905,1505,180398,1001,036
2022-06-215,1705,2805,1405,240383,1001,048
2022-06-205,3405,3405,0305,070485,4001,014
2022-06-175,2605,2905,2105,270726,8001,054
2022-06-165,6105,6105,4205,420399,4001,084
2022-06-155,5005,5405,4205,460422,6001,092
2022-06-145,3005,4605,2905,440586,2001,088
2022-06-135,4905,5205,3705,380713,4001,076
2022-06-105,7905,8205,6605,680671,5001,136
2022-06-095,8805,9105,8405,870587,6001,174
2022-06-085,7405,9005,7405,900722,4001,180
2022-06-075,6505,7805,6205,720415,2001,144
2022-06-065,5905,6505,5705,630373,1001,126
2022-06-035,7505,7505,6505,680522,7001,136
2022-06-025,6105,6805,5605,650441,9001,130
2022-06-015,5305,5905,5305,570417,8001,114
2022-05-315,5005,6005,4805,550833,3001,110
2022-05-305,4805,5405,3905,520982,4001,104
2022-05-275,3105,3805,2605,310562,8001,062
2022-05-265,3005,3605,2105,210691,5001,042
2022-05-255,4405,4705,3105,310668,8001,062
2022-05-245,5905,6305,4605,480479,0001,096
2022-05-235,6705,6805,5905,620303,5001,124
2022-05-205,4905,6605,4705,640514,0001,128
2022-05-195,3805,5005,3705,460414,5001,092
2022-05-185,4905,5905,4605,550493,1001,110
2022-05-175,5905,6105,4205,440639,7001,088
2022-05-165,6505,6705,5205,530677,6001,106
2022-05-135,5405,6105,4605,5401,382,7001,108
2022-05-125,7405,8605,7105,840562,2001,168
2022-05-115,8105,9105,7605,820464,5001,164
2022-05-105,8005,8705,6505,830678,7001,166
2022-05-095,9105,9605,8505,960418,9001,192
2022-05-066,0006,0505,9306,050312,2001,210
2022-05-026,0406,0705,9506,030303,0001,206
2022-04-285,9506,0405,8906,020372,1001,204
2022-04-275,8005,9005,7805,870512,4001,174
2022-04-266,0006,0505,9405,950431,3001,190
2022-04-255,9206,0205,8805,970326,6001,194
2022-04-226,1306,1706,0506,120307,2001,224
2022-04-216,1006,2406,0806,230469,8001,246
2022-04-206,0806,1006,0106,040374,6001,208
2022-04-196,0406,0505,9205,990567,3001,198
2022-04-186,0206,0305,8705,920324,1001,184
2022-04-156,0706,1606,0306,100242,0001,220
2022-04-146,0106,2006,0106,170378,2001,234
2022-04-136,0206,1306,0206,090529,2001,218
2022-04-126,0206,1005,9706,010427,0001,202
2022-04-116,1806,2406,1106,150326,0001,230
2022-04-086,2906,3506,1006,180520,9001,236
2022-04-076,2606,2806,1706,200563,3001,240
2022-04-066,4706,5006,3606,430379,2001,286
2022-04-056,6506,6606,5406,570405,5001,314
2022-04-046,6606,6606,4906,550410,9001,310
2022-04-016,7406,7706,6606,670472,7001,334
2022-03-316,7606,9106,7606,840378,4001,368
2022-03-306,9306,9506,7006,800442,1001,360
2022-03-296,8106,8706,7806,870430,5001,374
2022-03-286,8506,8906,7406,800473,6001,360
2022-03-256,9006,9506,8306,900451,4001,380
2022-03-246,6406,7806,6006,780441,4001,356
2022-03-236,6006,7506,5506,720515,4001,344
2022-03-226,6306,6706,5406,580578,4001,316
2022-03-186,5406,6406,5206,550565,2001,310
2022-03-176,5506,5706,4506,530608,6001,306
2022-03-166,2706,2806,1906,250323,9001,250
2022-03-156,1006,2206,0906,180294,4001,236
2022-03-146,0406,2106,0206,160525,2001,232
2022-03-115,9006,0405,8605,940549,5001,188
2022-03-105,8305,9605,8305,950480,8001,190
2022-03-095,6205,8605,6005,780480,3001,156
2022-03-085,7305,8505,5605,590605,9001,118
2022-03-075,8905,9205,7305,820417,8001,164
2022-03-046,2106,2406,0606,120445,7001,224
2022-03-036,3806,3906,2206,260588,0001,252
2022-03-026,1806,2506,0906,210663,9001,242
2022-03-016,0606,1706,0606,080540,2001,216
2022-02-285,9305,9905,8205,960656,5001,192
2022-02-255,6305,8205,6305,820905,7001,164
2022-02-245,4705,5705,4505,550487,5001,110
2022-02-225,4805,5605,4505,530464,0001,106
2022-02-215,5805,6805,4805,650387,0001,130
2022-02-185,7305,7705,6305,700361,4001,140
2022-02-175,8505,9105,7705,840377,0001,168
2022-02-165,8005,9305,7905,910462,2001,182
2022-02-155,8505,8705,6205,650806,3001,130
2022-02-145,7805,8205,5805,590452,6001,118
2022-02-105,8905,9305,8305,870511,4001,174
2022-02-095,7205,8005,7005,790330,6001,158
2022-02-085,6705,7505,6205,690667,3001,138
2022-02-075,5205,5805,4105,540574,5001,108
2022-02-045,6905,7105,5905,690252,1001,138
2022-02-035,7705,7705,5605,630393,1001,126
2022-02-025,7905,8605,6605,840453,7001,168
2022-02-015,6505,8305,6105,630622,2001,126
2022-01-315,4105,5805,3605,560539,6001,112
2022-01-285,5605,5805,3405,450557,9001,090
2022-01-275,7205,8005,4005,470501,1001,094
2022-01-265,5705,6805,5405,630388,6001,126
2022-01-255,7805,8205,5205,580532,3001,116
2022-01-245,7405,8305,6705,820751,7001,164
2022-01-215,7505,7805,6405,750693,4001,150
2022-01-205,9306,0605,8605,960507,2001,192
2022-01-196,1406,1705,9305,970450,7001,194
2022-01-186,3406,4006,2306,270299,8001,254
2022-01-176,3206,4106,2706,290376,3001,258
2022-01-146,3506,4006,2706,270444,7001,254
2022-01-136,4506,5306,4206,510353,9001,302
2022-01-126,3206,4606,2706,440457,0001,288
2022-01-116,4106,4306,2106,220418,4001,244
2022-01-076,4506,5406,3806,410406,9001,282
2022-01-066,4806,6006,4306,440476,0001,288
2022-01-056,6506,7506,5406,560361,6001,312
2022-01-046,4906,6306,4706,590397,4001,318

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