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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,470 | 1,483 | 1,450 | 1,450 | 5,000 |
| 2007/12/27 | 1,514 | 1,514 | 1,469 | 1,470 | 10,800 |
| 2007/12/26 | 1,510 | 1,520 | 1,455 | 1,520 | 16,700 |
| 2007/12/25 | 1,530 | 1,530 | 1,488 | 1,521 | 17,600 |
| 2007/12/21 | 1,550 | 1,574 | 1,550 | 1,560 | 25,900 |
| 2007/12/20 | 1,550 | 1,550 | 1,531 | 1,546 | 10,300 |
| 2007/12/19 | 1,536 | 1,569 | 1,536 | 1,544 | 6,800 |
| 2007/12/18 | 1,520 | 1,570 | 1,520 | 1,530 | 8,800 |
| 2007/12/17 | 1,580 | 1,580 | 1,517 | 1,519 | 19,600 |
| 2007/12/14 | 1,550 | 1,568 | 1,550 | 1,550 | 22,900 |
| 2007/12/13 | 1,575 | 1,577 | 1,557 | 1,557 | 11,400 |
| 2007/12/12 | 1,590 | 1,590 | 1,558 | 1,585 | 12,100 |
| 2007/12/11 | 1,600 | 1,620 | 1,594 | 1,597 | 25,600 |
| 2007/12/10 | 1,603 | 1,623 | 1,603 | 1,614 | 7,900 |
| 2007/12/07 | 1,589 | 1,608 | 1,582 | 1,600 | 18,300 |
| 2007/12/06 | 1,570 | 1,580 | 1,565 | 1,575 | 11,000 |
| 2007/12/05 | 1,560 | 1,571 | 1,560 | 1,562 | 10,700 |
| 2007/12/04 | 1,562 | 1,570 | 1,557 | 1,564 | 4,800 |
| 2007/12/03 | 1,552 | 1,579 | 1,551 | 1,553 | 6,900 |
| 2007/11/30 | 1,531 | 1,555 | 1,531 | 1,550 | 11,400 |
| 2007/11/29 | 1,549 | 1,566 | 1,536 | 1,547 | 9,900 |
| 2007/11/28 | 1,500 | 1,531 | 1,500 | 1,527 | 10,000 |
| 2007/11/27 | 1,485 | 1,499 | 1,480 | 1,498 | 8,900 |
| 2007/11/26 | 1,481 | 1,497 | 1,480 | 1,490 | 8,700 |
| 2007/11/22 | 1,500 | 1,515 | 1,479 | 1,480 | 6,600 |
| 2007/11/21 | 1,486 | 1,521 | 1,486 | 1,488 | 5,200 |
| 2007/11/20 | 1,490 | 1,501 | 1,431 | 1,485 | 9,700 |
| 2007/11/19 | 1,510 | 1,532 | 1,495 | 1,501 | 12,800 |
| 2007/11/16 | 1,510 | 1,533 | 1,505 | 1,526 | 4,900 |
| 2007/11/15 | 1,536 | 1,536 | 1,515 | 1,524 | 7,900 |
| 2007/11/14 | 1,541 | 1,541 | 1,502 | 1,507 | 18,800 |
| 2007/11/13 | 1,502 | 1,523 | 1,502 | 1,503 | 11,400 |
| 2007/11/12 | 1,540 | 1,547 | 1,519 | 1,526 | 9,800 |
| 2007/11/09 | 1,542 | 1,558 | 1,540 | 1,546 | 11,500 |
| 2007/11/08 | 1,575 | 1,575 | 1,535 | 1,543 | 15,600 |
| 2007/11/07 | 1,559 | 1,560 | 1,550 | 1,550 | 9,400 |
| 2007/11/06 | 1,542 | 1,570 | 1,542 | 1,559 | 11,800 |
| 2007/11/05 | 1,550 | 1,556 | 1,538 | 1,542 | 16,200 |
| 2007/11/02 | 1,550 | 1,564 | 1,537 | 1,559 | 19,000 |
| 2007/11/01 | 1,580 | 1,582 | 1,545 | 1,556 | 36,900 |
| 2007/10/31 | 1,591 | 1,600 | 1,584 | 1,585 | 21,300 |
| 2007/10/30 | 1,610 | 1,619 | 1,587 | 1,592 | 57,500 |
| 2007/10/29 | 1,684 | 1,693 | 1,541 | 1,600 | 72,100 |
| 2007/10/26 | 1,840 | 1,848 | 1,820 | 1,834 | 8,200 |
| 2007/10/25 | 1,821 | 1,825 | 1,805 | 1,818 | 11,800 |
| 2007/10/24 | 1,800 | 1,829 | 1,790 | 1,819 | 7,800 |
| 2007/10/23 | 1,774 | 1,800 | 1,774 | 1,785 | 2,200 |
| 2007/10/22 | 1,765 | 1,781 | 1,755 | 1,777 | 4,300 |
| 2007/10/19 | 1,801 | 1,807 | 1,800 | 1,802 | 2,700 |
| 2007/10/18 | 1,801 | 1,822 | 1,801 | 1,811 | 2,300 |
| 2007/10/17 | 1,818 | 1,818 | 1,800 | 1,803 | 4,500 |
| 2007/10/16 | 1,833 | 1,845 | 1,822 | 1,822 | 2,100 |
| 2007/10/15 | 1,850 | 1,855 | 1,821 | 1,833 | 2,700 |
| 2007/10/12 | 1,831 | 1,843 | 1,817 | 1,817 | 3,200 |
| 2007/10/11 | 1,858 | 1,870 | 1,816 | 1,832 | 5,800 |
| 2007/10/10 | 1,875 | 1,875 | 1,859 | 1,862 | 3,100 |
| 2007/10/09 | 1,820 | 1,845 | 1,820 | 1,845 | 6,300 |
| 2007/10/05 | 1,816 | 1,827 | 1,810 | 1,820 | 4,300 |
| 2007/10/04 | 1,830 | 1,833 | 1,815 | 1,833 | 4,700 |
| 2007/10/03 | 1,821 | 1,828 | 1,813 | 1,822 | 3,000 |
| 2007/10/02 | 1,815 | 1,819 | 1,802 | 1,813 | 4,100 |
| 2007/10/01 | 1,796 | 1,796 | 1,780 | 1,780 | 3,700 |
| 2007/09/28 | 1,780 | 1,788 | 1,765 | 1,766 | 5,700 |
| 2007/09/27 | 1,760 | 1,799 | 1,758 | 1,787 | 8,100 |
| 2007/09/26 | 1,767 | 1,770 | 1,760 | 1,764 | 6,800 |
| 2007/09/25 | 1,766 | 1,770 | 1,745 | 1,747 | 11,100 |
| 2007/09/21 | 1,720 | 1,736 | 1,718 | 1,736 | 5,500 |
| 2007/09/20 | 1,770 | 1,770 | 1,715 | 1,750 | 3,900 |
| 2007/09/19 | 1,736 | 1,763 | 1,736 | 1,757 | 3,000 |
| 2007/09/18 | 1,782 | 1,782 | 1,695 | 1,706 | 14,300 |
| 2007/09/14 | 1,795 | 1,795 | 1,736 | 1,753 | 12,100 |
| 2007/09/13 | 1,745 | 1,755 | 1,720 | 1,721 | 3,800 |
| 2007/09/12 | 1,731 | 1,754 | 1,731 | 1,746 | 4,200 |
| 2007/09/11 | 1,751 | 1,751 | 1,730 | 1,740 | 4,800 |
| 2007/09/10 | 1,773 | 1,773 | 1,757 | 1,759 | 7,800 |
| 2007/09/07 | 1,810 | 1,817 | 1,767 | 1,772 | 6,900 |
| 2007/09/06 | 1,774 | 1,784 | 1,755 | 1,780 | 6,300 |
| 2007/09/05 | 1,794 | 1,795 | 1,760 | 1,774 | 13,200 |
| 2007/09/04 | 1,792 | 1,792 | 1,775 | 1,791 | 3,900 |
| 2007/09/03 | 1,774 | 1,800 | 1,769 | 1,792 | 6,400 |
| 2007/08/31 | 1,712 | 1,769 | 1,712 | 1,769 | 11,600 |
| 2007/08/30 | 1,772 | 1,772 | 1,712 | 1,730 | 7,800 |
| 2007/08/29 | 1,770 | 1,778 | 1,736 | 1,742 | 8,300 |
| 2007/08/28 | 1,836 | 1,836 | 1,775 | 1,784 | 18,300 |
| 2007/08/27 | 1,871 | 1,890 | 1,823 | 1,840 | 15,700 |
| 2007/08/24 | 1,760 | 1,787 | 1,741 | 1,782 | 7,600 |
| 2007/08/23 | 1,770 | 1,773 | 1,742 | 1,760 | 6,300 |
| 2007/08/22 | 1,743 | 1,745 | 1,728 | 1,729 | 5,600 |
| 2007/08/21 | 1,676 | 1,754 | 1,671 | 1,744 | 8,600 |
| 2007/08/20 | 1,758 | 1,785 | 1,655 | 1,660 | 28,100 |
| 2007/08/17 | 1,841 | 1,841 | 1,728 | 1,728 | 8,700 |
| 2007/08/16 | 1,851 | 1,853 | 1,803 | 1,812 | 8,400 |
| 2007/08/15 | 1,896 | 1,896 | 1,852 | 1,859 | 6,900 |
| 2007/08/14 | 1,862 | 1,878 | 1,862 | 1,877 | 5,900 |
| 2007/08/13 | 1,888 | 1,890 | 1,851 | 1,870 | 11,100 |
| 2007/08/10 | 1,926 | 1,950 | 1,851 | 1,888 | 40,500 |
| 2007/08/09 | 1,872 | 1,939 | 1,871 | 1,905 | 14,400 |
| 2007/08/08 | 1,881 | 1,901 | 1,872 | 1,879 | 11,200 |
| 2007/08/07 | 1,905 | 1,920 | 1,900 | 1,901 | 3,200 |
| 2007/08/06 | 1,885 | 1,915 | 1,884 | 1,905 | 7,100 |
| 2007/08/03 | 1,901 | 1,901 | 1,887 | 1,893 | 3,000 |
| 2007/08/02 | 1,903 | 1,911 | 1,871 | 1,885 | 5,200 |
| 2007/08/01 | 1,895 | 1,939 | 1,895 | 1,900 | 10,700 |
| 2007/07/31 | 1,902 | 1,950 | 1,901 | 1,933 | 9,200 |
| 2007/07/30 | 1,870 | 1,948 | 1,850 | 1,920 | 12,100 |
| 2007/07/27 | 1,850 | 1,900 | 1,850 | 1,890 | 15,900 |
| 2007/07/26 | 1,919 | 1,928 | 1,900 | 1,900 | 11,200 |
| 2007/07/25 | 1,940 | 1,940 | 1,910 | 1,938 | 13,100 |
| 2007/07/24 | 1,942 | 1,960 | 1,942 | 1,945 | 15,000 |
| 2007/07/23 | 1,950 | 1,964 | 1,946 | 1,963 | 17,800 |
| 2007/07/20 | 1,980 | 1,980 | 1,958 | 1,958 | 17,800 |
| 2007/07/19 | 2,000 | 2,010 | 1,961 | 1,991 | 42,000 |
| 2007/07/18 | 2,000 | 2,010 | 1,986 | 2,005 | 117,100 |
| 2007/07/17 | 1,900 | 1,900 | 1,864 | 1,868 | 14,700 |
| 2007/07/13 | 1,921 | 1,930 | 1,901 | 1,912 | 10,000 |
| 2007/07/12 | 1,960 | 1,970 | 1,933 | 1,949 | 9,400 |
| 2007/07/11 | 1,961 | 1,971 | 1,961 | 1,969 | 6,500 |
| 2007/07/10 | 1,994 | 1,994 | 1,970 | 1,977 | 6,500 |
| 2007/07/09 | 1,989 | 2,000 | 1,988 | 1,994 | 11,600 |
| 2007/07/06 | 1,985 | 1,986 | 1,972 | 1,986 | 7,800 |
| 2007/07/05 | 1,994 | 1,998 | 1,987 | 1,989 | 12,500 |
| 2007/07/04 | 1,993 | 1,994 | 1,985 | 1,988 | 9,800 |
| 2007/07/03 | 1,974 | 1,994 | 1,968 | 1,994 | 14,200 |
| 2007/07/02 | 1,982 | 1,983 | 1,968 | 1,975 | 9,000 |
| 2007/06/29 | 1,980 | 1,985 | 1,955 | 1,982 | 14,000 |
| 2007/06/28 | 1,951 | 1,975 | 1,949 | 1,975 | 8,100 |
| 2007/06/27 | 1,962 | 1,971 | 1,950 | 1,950 | 18,500 |
| 2007/06/26 | 1,981 | 1,990 | 1,970 | 1,977 | 29,200 |
| 2007/06/25 | 2,000 | 2,010 | 2,000 | 2,000 | 46,500 |
| 2007/06/22 | 2,005 | 2,010 | 2,000 | 2,010 | 10,500 |
| 2007/06/21 | 2,000 | 2,010 | 2,000 | 2,010 | 8,700 |
| 2007/06/20 | 2,000 | 2,010 | 2,000 | 2,000 | 7,300 |
| 2007/06/19 | 2,005 | 2,010 | 1,999 | 2,000 | 12,900 |
| 2007/06/18 | 2,015 | 2,015 | 2,000 | 2,005 | 13,700 |
| 2007/06/15 | 1,995 | 2,010 | 1,992 | 2,005 | 19,100 |
| 2007/06/14 | 1,996 | 1,999 | 1,990 | 1,995 | 8,300 |
| 2007/06/13 | 1,990 | 1,997 | 1,964 | 1,981 | 15,300 |
| 2007/06/12 | 2,020 | 2,025 | 1,990 | 1,998 | 18,500 |
| 2007/06/11 | 2,025 | 2,025 | 1,995 | 2,000 | 20,800 |
| 2007/06/08 | 2,005 | 2,005 | 1,982 | 1,991 | 18,700 |
| 2007/06/07 | 1,974 | 1,987 | 1,971 | 1,987 | 16,900 |
| 2007/06/06 | 1,961 | 1,979 | 1,960 | 1,979 | 10,000 |
| 2007/06/05 | 1,960 | 1,974 | 1,950 | 1,974 | 12,800 |
| 2007/06/04 | 1,971 | 1,980 | 1,962 | 1,975 | 10,300 |
| 2007/06/01 | 1,962 | 1,971 | 1,950 | 1,965 | 8,600 |
| 2007/05/31 | 1,960 | 1,989 | 1,951 | 1,957 | 8,500 |
| 2007/05/30 | 1,960 | 1,961 | 1,936 | 1,952 | 15,500 |
| 2007/05/29 | 2,005 | 2,010 | 1,954 | 1,960 | 33,000 |
| 2007/05/28 | 1,961 | 2,015 | 1,960 | 2,000 | 39,600 |
| 2007/05/25 | 1,950 | 1,960 | 1,948 | 1,955 | 7,400 |
| 2007/05/24 | 1,989 | 1,989 | 1,966 | 1,966 | 4,700 |
| 2007/05/23 | 1,985 | 1,994 | 1,980 | 1,989 | 9,900 |
| 2007/05/22 | 1,957 | 1,977 | 1,945 | 1,975 | 8,400 |
| 2007/05/21 | 1,931 | 1,960 | 1,931 | 1,957 | 8,200 |
| 2007/05/18 | 1,938 | 1,958 | 1,921 | 1,930 | 7,800 |
| 2007/05/17 | 1,931 | 1,975 | 1,931 | 1,937 | 7,600 |
| 2007/05/16 | 1,956 | 1,966 | 1,934 | 1,942 | 10,000 |
| 2007/05/15 | 1,999 | 1,999 | 1,950 | 1,956 | 13,800 |
| 2007/05/14 | 1,999 | 2,005 | 1,991 | 1,996 | 17,000 |
| 2007/05/11 | 1,996 | 2,000 | 1,986 | 1,995 | 9,800 |
| 2007/05/10 | 1,989 | 2,010 | 1,989 | 1,994 | 21,700 |
| 2007/05/09 | 1,984 | 1,995 | 1,982 | 1,989 | 15,900 |
| 2007/05/08 | 1,971 | 1,989 | 1,971 | 1,983 | 7,100 |
| 2007/05/07 | 1,981 | 1,990 | 1,969 | 1,985 | 15,000 |
| 2007/05/02 | 1,990 | 1,991 | 1,964 | 1,981 | 6,700 |
| 2007/05/01 | 1,992 | 1,992 | 1,964 | 1,990 | 17,500 |
| 2007/04/27 | 1,949 | 1,975 | 1,949 | 1,975 | 32,300 |
| 2007/04/26 | 1,920 | 1,945 | 1,917 | 1,940 | 22,700 |
| 2007/04/25 | 1,854 | 1,885 | 1,854 | 1,883 | 7,200 |
| 2007/04/24 | 1,871 | 1,889 | 1,869 | 1,884 | 6,100 |
| 2007/04/23 | 1,882 | 1,899 | 1,870 | 1,874 | 11,900 |
| 2007/04/20 | 1,890 | 1,913 | 1,887 | 1,888 | 6,500 |
| 2007/04/19 | 1,901 | 1,917 | 1,870 | 1,890 | 11,000 |
| 2007/04/18 | 1,900 | 1,924 | 1,898 | 1,918 | 14,800 |
| 2007/04/17 | 1,954 | 1,955 | 1,898 | 1,901 | 14,100 |
| 2007/04/16 | 1,953 | 1,961 | 1,939 | 1,948 | 13,300 |
| 2007/04/13 | 1,941 | 1,950 | 1,930 | 1,930 | 12,500 |
| 2007/04/12 | 1,950 | 1,960 | 1,935 | 1,952 | 16,800 |
| 2007/04/11 | 1,941 | 1,964 | 1,932 | 1,950 | 14,200 |
| 2007/04/10 | 1,940 | 1,970 | 1,931 | 1,941 | 34,200 |
| 2007/04/09 | 1,909 | 1,925 | 1,905 | 1,925 | 33,500 |
| 2007/04/06 | 1,908 | 1,909 | 1,879 | 1,887 | 11,000 |
| 2007/04/05 | 1,873 | 1,909 | 1,870 | 1,909 | 20,500 |
| 2007/04/04 | 1,869 | 1,884 | 1,860 | 1,873 | 7,200 |
| 2007/04/03 | 1,852 | 1,862 | 1,850 | 1,860 | 5,700 |
| 2007/04/02 | 1,890 | 1,890 | 1,862 | 1,862 | 13,500 |
| 2007/03/30 | 1,885 | 1,890 | 1,876 | 1,876 | 8,600 |
| 2007/03/29 | 1,873 | 1,884 | 1,859 | 1,861 | 11,800 |
| 2007/03/28 | 1,886 | 1,890 | 1,869 | 1,876 | 7,700 |
| 2007/03/27 | 1,891 | 1,891 | 1,880 | 1,886 | 7,100 |
| 2007/03/26 | 1,884 | 1,899 | 1,880 | 1,889 | 19,400 |
| 2007/03/23 | 1,874 | 1,887 | 1,870 | 1,879 | 13,700 |
| 2007/03/22 | 1,865 | 1,880 | 1,861 | 1,862 | 12,500 |
| 2007/03/20 | 1,845 | 1,884 | 1,842 | 1,853 | 9,900 |
| 2007/03/19 | 1,870 | 1,889 | 1,850 | 1,851 | 14,400 |
| 2007/03/16 | 1,895 | 1,899 | 1,875 | 1,886 | 13,600 |
| 2007/03/15 | 1,890 | 1,909 | 1,861 | 1,894 | 10,000 |
| 2007/03/14 | 1,880 | 1,884 | 1,831 | 1,855 | 23,000 |
| 2007/03/13 | 1,901 | 1,914 | 1,885 | 1,885 | 15,700 |
| 2007/03/12 | 1,900 | 1,910 | 1,898 | 1,899 | 15,800 |
| 2007/03/09 | 1,900 | 1,900 | 1,880 | 1,900 | 31,400 |
| 2007/03/08 | 1,846 | 1,870 | 1,835 | 1,855 | 23,400 |
| 2007/03/07 | 1,850 | 1,850 | 1,820 | 1,845 | 32,000 |
| 2007/03/06 | 1,710 | 1,805 | 1,710 | 1,801 | 44,200 |
| 2007/03/05 | 1,717 | 1,722 | 1,701 | 1,702 | 9,900 |
| 2007/03/02 | 1,724 | 1,725 | 1,705 | 1,714 | 10,200 |
| 2007/03/01 | 1,781 | 1,799 | 1,717 | 1,718 | 16,300 |
| 2007/02/28 | 1,655 | 1,726 | 1,651 | 1,725 | 12,300 |
| 2007/02/27 | 1,799 | 1,800 | 1,770 | 1,775 | 16,300 |
| 2007/02/26 | 1,798 | 1,798 | 1,780 | 1,796 | 22,200 |
| 2007/02/23 | 1,800 | 1,800 | 1,770 | 1,797 | 5,700 |
| 2007/02/22 | 1,790 | 1,798 | 1,782 | 1,798 | 16,600 |
| 2007/02/21 | 1,759 | 1,789 | 1,750 | 1,789 | 13,400 |
| 2007/02/20 | 1,736 | 1,759 | 1,736 | 1,759 | 15,300 |
| 2007/02/19 | 1,750 | 1,752 | 1,731 | 1,745 | 15,900 |
| 2007/02/16 | 1,738 | 1,738 | 1,730 | 1,735 | 6,500 |
| 2007/02/15 | 1,756 | 1,758 | 1,725 | 1,736 | 11,300 |
| 2007/02/14 | 1,760 | 1,761 | 1,745 | 1,752 | 20,000 |
| 2007/02/13 | 1,695 | 1,740 | 1,695 | 1,739 | 22,000 |
| 2007/02/09 | 1,682 | 1,700 | 1,682 | 1,690 | 9,000 |
| 2007/02/08 | 1,694 | 1,698 | 1,685 | 1,687 | 4,500 |
| 2007/02/07 | 1,690 | 1,696 | 1,688 | 1,696 | 6,200 |
| 2007/02/06 | 1,687 | 1,692 | 1,685 | 1,688 | 15,000 |
| 2007/02/05 | 1,682 | 1,688 | 1,676 | 1,676 | 5,200 |
| 2007/02/02 | 1,689 | 1,689 | 1,682 | 1,682 | 4,900 |
| 2007/02/01 | 1,674 | 1,683 | 1,670 | 1,683 | 9,600 |
| 2007/01/31 | 1,681 | 1,688 | 1,670 | 1,672 | 6,500 |
| 2007/01/30 | 1,680 | 1,685 | 1,673 | 1,673 | 11,100 |
| 2007/01/29 | 1,652 | 1,670 | 1,652 | 1,669 | 8,100 |
| 2007/01/26 | 1,684 | 1,684 | 1,652 | 1,652 | 11,400 |
| 2007/01/25 | 1,681 | 1,686 | 1,670 | 1,675 | 14,600 |
| 2007/01/24 | 1,685 | 1,687 | 1,675 | 1,679 | 10,000 |
| 2007/01/23 | 1,680 | 1,688 | 1,672 | 1,688 | 10,700 |
| 2007/01/22 | 1,677 | 1,680 | 1,664 | 1,680 | 7,100 |
| 2007/01/19 | 1,677 | 1,680 | 1,671 | 1,679 | 7,500 |
| 2007/01/18 | 1,678 | 1,680 | 1,666 | 1,678 | 8,000 |
| 2007/01/17 | 1,671 | 1,672 | 1,663 | 1,672 | 7,800 |
| 2007/01/16 | 1,650 | 1,675 | 1,650 | 1,669 | 12,900 |
| 2007/01/15 | 1,636 | 1,650 | 1,621 | 1,650 | 13,700 |
| 2007/01/12 | 1,617 | 1,647 | 1,617 | 1,619 | 12,300 |
| 2007/01/11 | 1,610 | 1,630 | 1,610 | 1,615 | 5,300 |
| 2007/01/10 | 1,629 | 1,633 | 1,600 | 1,620 | 10,500 |
| 2007/01/09 | 1,610 | 1,628 | 1,601 | 1,627 | 10,500 |
| 2007/01/05 | 1,631 | 1,632 | 1,610 | 1,612 | 12,100 |
| 2007/01/04 | 1,614 | 1,634 | 1,613 | 1,629 | 7,100 |