荏原実業(6328)の株価時系列情報
荏原実業(6328)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/27 | 1,276 | 1,276 | 1,260 | 1,260 | 1,100 |
| 2002/12/26 | 1,216 | 1,245 | 1,216 | 1,216 | 4,300 |
| 2002/12/25 | 1,169 | 1,169 | 1,150 | 1,159 | 44,000 |
| 2002/12/24 | 1,150 | 1,160 | 1,150 | 1,150 | 2,700 |
| 2002/12/20 | 1,160 | 1,160 | 1,150 | 1,150 | 48,300 |
| 2002/12/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2002/12/18 | 1,170 | 1,170 | 1,160 | 1,160 | 7,100 |
| 2002/12/17 | 1,170 | 1,180 | 1,170 | 1,170 | 3,400 |
| 2002/12/16 | 1,180 | 1,180 | 1,170 | 1,180 | 2,200 |
| 2002/12/13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2002/12/12 | 1,160 | 1,180 | 1,160 | 1,180 | 1,300 |
| 2002/12/11 | 1,200 | 1,200 | 1,199 | 1,200 | 10,500 |
| 2002/12/10 | 1,164 | 1,164 | 1,160 | 1,160 | 5,400 |
| 2002/12/06 | 1,162 | 1,162 | 1,162 | 1,162 | 14,400 |
| 2002/12/05 | 1,199 | 1,199 | 1,161 | 1,161 | 300 |
| 2002/12/03 | 1,199 | 1,200 | 1,194 | 1,200 | 2,200 |
| 2002/12/02 | 1,178 | 1,178 | 1,160 | 1,165 | 11,800 |
| 2002/11/29 | 1,193 | 1,193 | 1,160 | 1,161 | 1,400 |
| 2002/11/28 | 1,165 | 1,165 | 1,160 | 1,160 | 600 |
| 2002/11/27 | 1,198 | 1,198 | 1,160 | 1,160 | 900 |
| 2002/11/26 | 1,228 | 1,228 | 1,188 | 1,188 | 4,500 |
| 2002/11/25 | 1,194 | 1,194 | 1,194 | 1,194 | 500 |
| 2002/11/22 | 1,194 | 1,195 | 1,194 | 1,195 | 72,900 |
| 2002/11/21 | 1,195 | 1,200 | 1,195 | 1,200 | 2,200 |
| 2002/11/20 | 1,190 | 1,195 | 1,190 | 1,195 | 14,400 |
| 2002/11/19 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
| 2002/11/18 | 1,200 | 1,230 | 1,190 | 1,230 | 4,000 |
| 2002/11/15 | 1,210 | 1,220 | 1,200 | 1,200 | 5,400 |
| 2002/11/14 | 1,210 | 1,230 | 1,210 | 1,230 | 11,400 |
| 2002/11/13 | 1,200 | 1,212 | 1,200 | 1,210 | 28,200 |
| 2002/11/12 | 1,205 | 1,210 | 1,200 | 1,210 | 4,500 |
| 2002/11/11 | 1,219 | 1,219 | 1,210 | 1,210 | 1,800 |
| 2002/11/08 | 1,210 | 1,220 | 1,210 | 1,220 | 2,200 |
| 2002/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2002/11/06 | 1,131 | 1,179 | 1,131 | 1,155 | 2,300 |
| 2002/11/05 | 1,115 | 1,130 | 1,115 | 1,130 | 2,000 |
| 2002/11/01 | 1,110 | 1,110 | 1,105 | 1,105 | 2,000 |
| 2002/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2002/10/30 | 1,150 | 1,150 | 1,130 | 1,130 | 1,100 |
| 2002/10/29 | 1,150 | 1,151 | 1,130 | 1,130 | 1,100 |
| 2002/10/28 | 1,180 | 1,180 | 1,150 | 1,178 | 6,000 |
| 2002/10/25 | 1,185 | 1,185 | 1,160 | 1,160 | 1,400 |
| 2002/10/24 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2002/10/23 | 1,190 | 1,200 | 1,190 | 1,200 | 200 |
| 2002/10/22 | 1,195 | 1,210 | 1,195 | 1,200 | 700 |
| 2002/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2002/10/18 | 1,235 | 1,235 | 1,200 | 1,200 | 500 |
| 2002/10/17 | 1,215 | 1,215 | 1,200 | 1,200 | 200 |
| 2002/10/16 | 1,200 | 1,215 | 1,200 | 1,215 | 2,000 |
| 2002/10/15 | 1,228 | 1,235 | 1,228 | 1,228 | 1,500 |
| 2002/10/11 | 1,150 | 1,170 | 1,150 | 1,170 | 1,100 |
| 2002/10/10 | 1,100 | 1,150 | 1,100 | 1,150 | 49,100 |
| 2002/10/09 | 1,180 | 1,190 | 1,160 | 1,160 | 21,700 |
| 2002/10/08 | 1,190 | 1,190 | 1,180 | 1,180 | 1,800 |
| 2002/10/07 | 1,235 | 1,235 | 1,195 | 1,195 | 3,200 |
| 2002/10/04 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2002/10/03 | 1,240 | 1,240 | 1,235 | 1,235 | 1,300 |
| 2002/10/02 | 1,265 | 1,265 | 1,250 | 1,250 | 600 |
| 2002/10/01 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2002/09/30 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2002/09/27 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2002/09/26 | 1,265 | 1,280 | 1,230 | 1,230 | 4,900 |
| 2002/09/25 | 1,233 | 1,240 | 1,231 | 1,240 | 2,900 |
| 2002/09/24 | 1,280 | 1,280 | 1,255 | 1,256 | 2,400 |
| 2002/09/20 | 1,228 | 1,230 | 1,200 | 1,200 | 9,400 |
| 2002/09/19 | 1,230 | 1,230 | 1,227 | 1,230 | 2,900 |
| 2002/09/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,100 |
| 2002/09/17 | 1,245 | 1,245 | 1,230 | 1,230 | 2,000 |
| 2002/09/13 | 1,211 | 1,230 | 1,211 | 1,230 | 2,400 |
| 2002/09/12 | 1,230 | 1,240 | 1,230 | 1,230 | 7,500 |
| 2002/09/11 | 1,250 | 1,250 | 1,230 | 1,240 | 3,100 |
| 2002/09/10 | 1,270 | 1,270 | 1,255 | 1,260 | 5,300 |
| 2002/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2002/09/06 | 1,260 | 1,260 | 1,250 | 1,254 | 29,800 |
| 2002/09/05 | 1,270 | 1,270 | 1,250 | 1,256 | 3,600 |
| 2002/09/04 | 1,278 | 1,280 | 1,266 | 1,270 | 3,600 |
| 2002/09/03 | 1,309 | 1,309 | 1,281 | 1,281 | 3,000 |
| 2002/09/02 | 1,300 | 1,300 | 1,290 | 1,300 | 4,100 |
| 2002/08/30 | 1,310 | 1,310 | 1,290 | 1,290 | 1,700 |
| 2002/08/29 | 1,300 | 1,320 | 1,290 | 1,290 | 2,600 |
| 2002/08/28 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 2002/08/27 | 1,300 | 1,300 | 1,285 | 1,290 | 13,900 |
| 2002/08/26 | 1,340 | 1,340 | 1,290 | 1,300 | 24,200 |
| 2002/08/23 | 1,287 | 1,300 | 1,287 | 1,300 | 24,200 |
| 2002/08/22 | 1,270 | 1,290 | 1,270 | 1,290 | 16,900 |
| 2002/08/21 | 1,270 | 1,270 | 1,270 | 1,270 | 3,200 |
| 2002/08/20 | 1,288 | 1,288 | 1,275 | 1,275 | 1,200 |
| 2002/08/19 | 1,288 | 1,288 | 1,279 | 1,279 | 16,200 |
| 2002/08/16 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2002/08/15 | 1,288 | 1,290 | 1,288 | 1,290 | 3,600 |
| 2002/08/14 | 1,285 | 1,285 | 1,284 | 1,284 | 3,600 |
| 2002/08/13 | 1,250 | 1,285 | 1,250 | 1,285 | 1,500 |
| 2002/08/12 | 1,285 | 1,285 | 1,285 | 1,285 | 5,600 |
| 2002/08/09 | 1,280 | 1,280 | 1,261 | 1,261 | 900 |
| 2002/08/08 | 1,261 | 1,285 | 1,261 | 1,285 | 900 |
| 2002/08/07 | 1,288 | 1,288 | 1,287 | 1,287 | 400 |
| 2002/08/06 | 1,288 | 1,290 | 1,288 | 1,290 | 1,000 |
| 2002/08/05 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2002/08/02 | 1,289 | 1,289 | 1,285 | 1,289 | 400 |
| 2002/08/01 | 1,280 | 1,280 | 1,275 | 1,275 | 500 |
| 2002/07/30 | 1,280 | 1,280 | 1,260 | 1,275 | 4,000 |
| 2002/07/29 | 1,270 | 1,275 | 1,260 | 1,260 | 3,100 |
| 2002/07/26 | 1,309 | 1,309 | 1,300 | 1,300 | 4,500 |
| 2002/07/25 | 1,280 | 1,300 | 1,250 | 1,261 | 29,600 |
| 2002/07/24 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2002/07/23 | 1,280 | 1,280 | 1,270 | 1,280 | 2,000 |
| 2002/07/22 | 1,300 | 1,300 | 1,270 | 1,300 | 900 |
| 2002/07/19 | 1,310 | 1,310 | 1,300 | 1,310 | 1,700 |
| 2002/07/18 | 1,300 | 1,300 | 1,290 | 1,300 | 2,600 |
| 2002/07/17 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
| 2002/07/16 | 1,300 | 1,300 | 1,290 | 1,300 | 8,300 |
| 2002/07/15 | 1,310 | 1,310 | 1,300 | 1,300 | 3,600 |
| 2002/07/12 | 1,300 | 1,300 | 1,290 | 1,290 | 3,200 |
| 2002/07/11 | 1,299 | 1,299 | 1,298 | 1,298 | 2,100 |
| 2002/07/10 | 1,330 | 1,330 | 1,300 | 1,300 | 1,700 |
| 2002/07/09 | 1,300 | 1,350 | 1,300 | 1,340 | 7,700 |
| 2002/07/08 | 1,310 | 1,310 | 1,300 | 1,300 | 5,200 |
| 2002/07/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,800 |
| 2002/07/04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,700 |
| 2002/07/03 | 1,289 | 1,295 | 1,289 | 1,290 | 2,600 |
| 2002/07/02 | 1,300 | 1,300 | 1,270 | 1,289 | 7,300 |
| 2002/07/01 | 1,290 | 1,290 | 1,290 | 1,290 | 3,200 |
| 2002/06/28 | 1,300 | 1,300 | 1,290 | 1,290 | 1,500 |
| 2002/06/27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,400 |
| 2002/06/26 | 1,291 | 1,291 | 1,286 | 1,290 | 7,300 |
| 2002/06/25 | 1,271 | 1,271 | 1,271 | 1,271 | 1,800 |
| 2002/06/24 | 1,290 | 1,290 | 1,251 | 1,251 | 5,800 |
| 2002/06/21 | 1,291 | 1,291 | 1,290 | 1,290 | 2,700 |
| 2002/06/20 | 1,300 | 1,300 | 1,280 | 1,280 | 17,700 |
| 2002/06/19 | 1,300 | 1,300 | 1,282 | 1,282 | 3,700 |
| 2002/06/18 | 1,300 | 1,300 | 1,270 | 1,282 | 5,000 |
| 2002/06/17 | 1,300 | 1,310 | 1,290 | 1,300 | 8,700 |
| 2002/06/14 | 1,315 | 1,317 | 1,301 | 1,301 | 4,200 |
| 2002/06/11 | 1,359 | 1,359 | 1,359 | 1,359 | 7,100 |
| 2002/06/10 | 1,318 | 1,319 | 1,315 | 1,319 | 500 |
| 2002/06/07 | 1,320 | 1,320 | 1,315 | 1,315 | 1,200 |
| 2002/06/06 | 1,310 | 1,339 | 1,310 | 1,339 | 300 |
| 2002/06/05 | 1,321 | 1,321 | 1,312 | 1,313 | 3,100 |
| 2002/06/04 | 1,350 | 1,350 | 1,320 | 1,320 | 5,400 |
| 2002/06/03 | 1,335 | 1,370 | 1,335 | 1,355 | 3,500 |
| 2002/05/31 | 1,345 | 1,345 | 1,325 | 1,335 | 400 |
| 2002/05/30 | 1,325 | 1,325 | 1,320 | 1,320 | 2,000 |
| 2002/05/29 | 1,331 | 1,335 | 1,325 | 1,325 | 800 |
| 2002/05/28 | 1,330 | 1,335 | 1,330 | 1,330 | 800 |
| 2002/05/27 | 1,345 | 1,345 | 1,315 | 1,330 | 6,000 |
| 2002/05/24 | 1,335 | 1,340 | 1,320 | 1,325 | 3,700 |
| 2002/05/23 | 1,340 | 1,340 | 1,310 | 1,335 | 4,500 |
| 2002/05/22 | 1,310 | 1,331 | 1,310 | 1,331 | 5,100 |
| 2002/05/21 | 1,320 | 1,330 | 1,310 | 1,310 | 6,300 |
| 2002/05/20 | 1,351 | 1,360 | 1,350 | 1,350 | 5,200 |
| 2002/05/17 | 1,360 | 1,360 | 1,301 | 1,350 | 10,800 |
| 2002/05/16 | 1,369 | 1,369 | 1,350 | 1,360 | 2,900 |
| 2002/05/15 | 1,360 | 1,360 | 1,330 | 1,350 | 10,200 |
| 2002/05/14 | 1,325 | 1,410 | 1,325 | 1,350 | 15,600 |
| 2002/05/13 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2002/05/10 | 1,310 | 1,340 | 1,310 | 1,340 | 4,200 |
| 2002/05/09 | 1,350 | 1,350 | 1,310 | 1,310 | 4,200 |
| 2002/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2002/05/07 | 1,360 | 1,360 | 1,349 | 1,349 | 300 |
| 2002/05/02 | 1,350 | 1,360 | 1,349 | 1,350 | 10,500 |
| 2002/05/01 | 1,350 | 1,350 | 1,349 | 1,349 | 500 |
| 2002/04/30 | 1,300 | 1,350 | 1,295 | 1,350 | 600 |
| 2002/04/26 | 1,320 | 1,320 | 1,300 | 1,300 | 12,600 |
| 2002/04/25 | 1,294 | 1,320 | 1,294 | 1,300 | 10,400 |
| 2002/04/24 | 1,280 | 1,305 | 1,280 | 1,300 | 8,800 |
| 2002/04/23 | 1,298 | 1,298 | 1,290 | 1,298 | 11,100 |
| 2002/04/22 | 1,300 | 1,300 | 1,299 | 1,299 | 2,100 |
| 2002/04/18 | 1,299 | 1,299 | 1,280 | 1,299 | 1,800 |
| 2002/04/17 | 1,300 | 1,300 | 1,280 | 1,280 | 1,800 |
| 2002/04/16 | 1,280 | 1,290 | 1,280 | 1,280 | 1,200 |
| 2002/04/15 | 1,305 | 1,305 | 1,300 | 1,300 | 1,400 |
| 2002/04/12 | 1,280 | 1,300 | 1,280 | 1,300 | 1,200 |
| 2002/04/11 | 1,291 | 1,291 | 1,280 | 1,280 | 4,900 |
| 2002/04/10 | 1,281 | 1,291 | 1,281 | 1,291 | 8,300 |
| 2002/04/09 | 1,290 | 1,300 | 1,290 | 1,290 | 5,800 |
| 2002/04/08 | 1,300 | 1,300 | 1,299 | 1,300 | 21,100 |
| 2002/04/05 | 1,320 | 1,320 | 1,300 | 1,300 | 400 |
| 2002/04/04 | 1,300 | 1,305 | 1,281 | 1,300 | 5,300 |
| 2002/04/03 | 1,340 | 1,340 | 1,280 | 1,300 | 5,200 |
| 2002/04/02 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2002/04/01 | 1,325 | 1,350 | 1,325 | 1,350 | 2,300 |
| 2002/03/29 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2002/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2002/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | 3,400 |
| 2002/03/26 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2002/03/25 | 1,342 | 1,369 | 1,340 | 1,368 | 12,000 |
| 2002/03/22 | 1,370 | 1,370 | 1,350 | 1,368 | 7,100 |
| 2002/03/20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,400 |
| 2002/03/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,500 |
| 2002/03/18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,600 |
| 2002/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 2002/03/14 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2002/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,600 |
| 2002/03/12 | 1,340 | 1,340 | 1,325 | 1,325 | 200 |
| 2002/03/11 | 1,340 | 1,340 | 1,300 | 1,340 | 4,800 |
| 2002/03/07 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2002/03/06 | 1,300 | 1,340 | 1,300 | 1,300 | 2,100 |
| 2002/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/03/04 | 1,340 | 1,340 | 1,300 | 1,320 | 2,800 |
| 2002/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2002/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2002/02/27 | 1,320 | 1,320 | 1,280 | 1,280 | 1,300 |
| 2002/02/26 | 1,340 | 1,340 | 1,320 | 1,320 | 4,500 |
| 2002/02/25 | 1,280 | 1,280 | 1,270 | 1,280 | 5,400 |
| 2002/02/22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,600 |
| 2002/02/21 | 1,290 | 1,290 | 1,281 | 1,285 | 3,900 |
| 2002/02/20 | 1,280 | 1,290 | 1,280 | 1,290 | 4,100 |
| 2002/02/19 | 1,280 | 1,290 | 1,280 | 1,280 | 4,400 |
| 2002/02/18 | 1,270 | 1,280 | 1,270 | 1,280 | 600 |
| 2002/02/15 | 1,280 | 1,280 | 1,270 | 1,270 | 1,100 |
| 2002/02/14 | 1,250 | 1,270 | 1,210 | 1,270 | 7,100 |
| 2002/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,800 |
| 2002/02/12 | 1,250 | 1,260 | 1,250 | 1,260 | 1,600 |
| 2002/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2002/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2002/02/06 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 2002/02/05 | 1,280 | 1,280 | 1,265 | 1,270 | 5,000 |
| 2002/02/04 | 1,285 | 1,285 | 1,265 | 1,265 | 10,700 |
| 2002/02/01 | 1,280 | 1,290 | 1,250 | 1,250 | 34,700 |
| 2002/01/31 | 1,300 | 1,300 | 1,260 | 1,290 | 9,200 |
| 2002/01/30 | 1,270 | 1,300 | 1,270 | 1,300 | 2,700 |
| 2002/01/28 | 1,320 | 1,330 | 1,310 | 1,320 | 9,700 |
| 2002/01/25 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 2002/01/24 | 1,290 | 1,300 | 1,290 | 1,300 | 12,400 |
| 2002/01/23 | 1,290 | 1,290 | 1,250 | 1,251 | 2,600 |
| 2002/01/22 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2002/01/18 | 1,250 | 1,300 | 1,250 | 1,300 | 5,400 |
| 2002/01/16 | 1,290 | 1,290 | 1,270 | 1,290 | 4,800 |
| 2002/01/15 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2002/01/11 | 1,280 | 1,300 | 1,280 | 1,300 | 14,700 |
| 2002/01/10 | 1,270 | 1,290 | 1,270 | 1,290 | 2,300 |
| 2002/01/09 | 1,220 | 1,270 | 1,220 | 1,270 | 4,900 |
| 2002/01/08 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2002/01/07 | 1,202 | 1,262 | 1,202 | 1,220 | 13,300 |
| 2002/01/04 | 1,250 | 1,250 | 1,210 | 1,210 | 900 |