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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,060 | 2,061 | 2,038 | 2,052 | 3,300 |
| 2017/12/28 | 2,038 | 2,070 | 2,024 | 2,053 | 10,200 |
| 2017/12/27 | 2,044 | 2,058 | 2,016 | 2,035 | 23,700 |
| 2017/12/26 | 2,098 | 2,103 | 2,052 | 2,056 | 33,800 |
| 2017/12/25 | 2,008 | 2,064 | 2,008 | 2,059 | 29,000 |
| 2017/12/22 | 1,971 | 2,020 | 1,971 | 2,008 | 22,100 |
| 2017/12/21 | 1,990 | 1,999 | 1,969 | 1,969 | 13,100 |
| 2017/12/20 | 1,991 | 2,008 | 1,991 | 2,000 | 11,200 |
| 2017/12/19 | 2,004 | 2,015 | 1,990 | 2,003 | 8,600 |
| 2017/12/18 | 2,009 | 2,018 | 1,997 | 1,998 | 15,300 |
| 2017/12/15 | 2,009 | 2,009 | 1,984 | 1,993 | 8,800 |
| 2017/12/14 | 1,975 | 2,010 | 1,960 | 2,009 | 11,900 |
| 2017/12/13 | 2,010 | 2,010 | 1,982 | 1,988 | 9,600 |
| 2017/12/12 | 2,012 | 2,020 | 1,966 | 2,000 | 14,800 |
| 2017/12/11 | 1,980 | 2,003 | 1,975 | 2,001 | 21,400 |
| 2017/12/08 | 1,935 | 1,970 | 1,935 | 1,962 | 11,800 |
| 2017/12/07 | 1,936 | 1,957 | 1,936 | 1,943 | 6,400 |
| 2017/12/06 | 1,963 | 1,983 | 1,936 | 1,939 | 8,200 |
| 2017/12/05 | 1,943 | 1,960 | 1,935 | 1,951 | 12,000 |
| 2017/12/04 | 1,928 | 1,960 | 1,928 | 1,940 | 10,100 |
| 2017/12/01 | 1,965 | 1,994 | 1,913 | 1,928 | 16,600 |
| 2017/11/30 | 1,992 | 1,992 | 1,957 | 1,965 | 4,900 |
| 2017/11/29 | 1,987 | 2,020 | 1,960 | 1,995 | 8,700 |
| 2017/11/28 | 2,026 | 2,026 | 1,987 | 1,994 | 5,700 |
| 2017/11/27 | 2,050 | 2,060 | 1,989 | 2,013 | 15,100 |
| 2017/11/24 | 1,993 | 2,050 | 1,989 | 2,037 | 41,800 |
| 2017/11/22 | 1,870 | 1,982 | 1,870 | 1,976 | 41,400 |
| 2017/11/21 | 1,900 | 1,900 | 1,866 | 1,870 | 12,900 |
| 2017/11/20 | 1,904 | 1,905 | 1,888 | 1,901 | 8,900 |
| 2017/11/17 | 1,905 | 1,905 | 1,882 | 1,896 | 16,700 |
| 2017/11/16 | 1,868 | 1,909 | 1,868 | 1,899 | 30,400 |
| 2017/11/15 | 1,913 | 1,928 | 1,874 | 1,894 | 38,600 |
| 2017/11/14 | 1,847 | 2,086 | 1,847 | 1,953 | 173,000 |
| 2017/11/13 | 1,841 | 1,841 | 1,831 | 1,833 | 4,800 |
| 2017/11/10 | 1,860 | 1,865 | 1,845 | 1,845 | 10,500 |
| 2017/11/09 | 1,887 | 1,910 | 1,864 | 1,880 | 24,100 |
| 2017/11/08 | 1,846 | 1,885 | 1,842 | 1,885 | 17,700 |
| 2017/11/07 | 1,839 | 1,851 | 1,835 | 1,847 | 10,600 |
| 2017/11/06 | 1,875 | 1,875 | 1,831 | 1,839 | 15,600 |
| 2017/11/02 | 1,900 | 1,900 | 1,821 | 1,821 | 17,000 |
| 2017/11/01 | 1,800 | 1,890 | 1,799 | 1,890 | 64,900 |
| 2017/10/31 | 1,720 | 1,751 | 1,720 | 1,749 | 10,400 |
| 2017/10/30 | 1,747 | 1,753 | 1,740 | 1,753 | 12,100 |
| 2017/10/27 | 1,750 | 1,752 | 1,741 | 1,747 | 5,700 |
| 2017/10/26 | 1,730 | 1,750 | 1,729 | 1,749 | 13,200 |
| 2017/10/25 | 1,750 | 1,750 | 1,722 | 1,734 | 15,400 |
| 2017/10/24 | 1,735 | 1,748 | 1,730 | 1,745 | 13,800 |
| 2017/10/23 | 1,728 | 1,743 | 1,724 | 1,740 | 14,300 |
| 2017/10/20 | 1,682 | 1,718 | 1,681 | 1,713 | 13,800 |
| 2017/10/19 | 1,702 | 1,711 | 1,695 | 1,700 | 9,100 |
| 2017/10/18 | 1,723 | 1,726 | 1,704 | 1,722 | 8,200 |
| 2017/10/17 | 1,728 | 1,730 | 1,714 | 1,723 | 11,700 |
| 2017/10/16 | 1,685 | 1,738 | 1,685 | 1,738 | 17,600 |
| 2017/10/13 | 1,731 | 1,745 | 1,676 | 1,696 | 19,600 |
| 2017/10/12 | 1,708 | 1,740 | 1,708 | 1,734 | 16,000 |
| 2017/10/11 | 1,729 | 1,729 | 1,711 | 1,724 | 8,300 |
| 2017/10/10 | 1,698 | 1,727 | 1,698 | 1,725 | 9,600 |
| 2017/10/06 | 1,723 | 1,729 | 1,707 | 1,710 | 8,400 |
| 2017/10/05 | 1,743 | 1,743 | 1,722 | 1,726 | 7,300 |
| 2017/10/04 | 1,740 | 1,745 | 1,733 | 1,743 | 14,200 |
| 2017/10/03 | 1,708 | 1,742 | 1,708 | 1,733 | 19,100 |
| 2017/10/02 | 1,700 | 1,725 | 1,675 | 1,714 | 16,900 |
| 2017/09/29 | 1,692 | 1,709 | 1,680 | 1,700 | 16,200 |
| 2017/09/28 | 1,670 | 1,695 | 1,670 | 1,686 | 18,200 |
| 2017/09/27 | 1,665 | 1,669 | 1,661 | 1,669 | 6,100 |
| 2017/09/26 | 1,669 | 1,669 | 1,626 | 1,657 | 16,300 |
| 2017/09/25 | 1,643 | 1,669 | 1,640 | 1,663 | 11,500 |
| 2017/09/22 | 1,641 | 1,665 | 1,640 | 1,650 | 9,800 |
| 2017/09/21 | 1,655 | 1,665 | 1,632 | 1,637 | 12,300 |
| 2017/09/20 | 1,600 | 1,678 | 1,598 | 1,672 | 39,500 |
| 2017/09/19 | 1,590 | 1,599 | 1,584 | 1,598 | 14,900 |
| 2017/09/15 | 1,575 | 1,575 | 1,554 | 1,569 | 11,300 |
| 2017/09/14 | 1,568 | 1,574 | 1,557 | 1,564 | 7,600 |
| 2017/09/13 | 1,558 | 1,566 | 1,556 | 1,562 | 4,200 |
| 2017/09/12 | 1,570 | 1,570 | 1,540 | 1,563 | 7,800 |
| 2017/09/11 | 1,558 | 1,568 | 1,555 | 1,561 | 2,900 |
| 2017/09/08 | 1,568 | 1,568 | 1,555 | 1,558 | 7,100 |
| 2017/09/07 | 1,566 | 1,575 | 1,563 | 1,572 | 4,000 |
| 2017/09/06 | 1,557 | 1,572 | 1,550 | 1,561 | 8,100 |
| 2017/09/05 | 1,572 | 1,583 | 1,554 | 1,570 | 7,100 |
| 2017/09/04 | 1,585 | 1,593 | 1,565 | 1,581 | 13,300 |
| 2017/09/01 | 1,585 | 1,594 | 1,577 | 1,588 | 2,600 |
| 2017/08/31 | 1,580 | 1,589 | 1,572 | 1,587 | 3,100 |
| 2017/08/30 | 1,587 | 1,595 | 1,535 | 1,583 | 7,700 |
| 2017/08/29 | 1,571 | 1,593 | 1,570 | 1,587 | 7,200 |
| 2017/08/28 | 1,594 | 1,596 | 1,587 | 1,587 | 8,200 |
| 2017/08/25 | 1,574 | 1,594 | 1,574 | 1,592 | 7,500 |
| 2017/08/24 | 1,588 | 1,598 | 1,582 | 1,585 | 9,300 |
| 2017/08/23 | 1,561 | 1,588 | 1,550 | 1,582 | 11,800 |
| 2017/08/22 | 1,538 | 1,569 | 1,538 | 1,558 | 5,300 |
| 2017/08/21 | 1,535 | 1,545 | 1,525 | 1,542 | 4,400 |
| 2017/08/18 | 1,528 | 1,551 | 1,528 | 1,536 | 7,000 |
| 2017/08/17 | 1,561 | 1,570 | 1,545 | 1,553 | 4,200 |
| 2017/08/16 | 1,546 | 1,566 | 1,546 | 1,561 | 3,800 |
| 2017/08/15 | 1,556 | 1,587 | 1,535 | 1,546 | 10,800 |
| 2017/08/14 | 1,563 | 1,563 | 1,542 | 1,542 | 10,000 |
| 2017/08/10 | 1,570 | 1,600 | 1,561 | 1,599 | 9,500 |
| 2017/08/09 | 1,596 | 1,596 | 1,562 | 1,573 | 7,000 |
| 2017/08/08 | 1,594 | 1,595 | 1,579 | 1,588 | 4,500 |
| 2017/08/07 | 1,581 | 1,597 | 1,575 | 1,594 | 6,700 |
| 2017/08/04 | 1,552 | 1,582 | 1,552 | 1,570 | 9,900 |
| 2017/08/03 | 1,600 | 1,600 | 1,575 | 1,581 | 8,300 |
| 2017/08/02 | 1,572 | 1,599 | 1,570 | 1,599 | 22,800 |
| 2017/08/01 | 1,550 | 1,574 | 1,550 | 1,570 | 19,800 |
| 2017/07/31 | 1,534 | 1,569 | 1,534 | 1,565 | 55,700 |
| 2017/07/28 | 1,510 | 1,515 | 1,506 | 1,512 | 9,800 |
| 2017/07/27 | 1,491 | 1,515 | 1,491 | 1,503 | 10,300 |
| 2017/07/26 | 1,517 | 1,517 | 1,491 | 1,499 | 11,100 |
| 2017/07/25 | 1,510 | 1,519 | 1,436 | 1,516 | 27,000 |
| 2017/07/24 | 1,500 | 1,510 | 1,500 | 1,510 | 9,500 |
| 2017/07/21 | 1,499 | 1,509 | 1,489 | 1,507 | 10,700 |
| 2017/07/20 | 1,492 | 1,500 | 1,491 | 1,499 | 10,200 |
| 2017/07/19 | 1,500 | 1,502 | 1,491 | 1,495 | 5,000 |
| 2017/07/18 | 1,504 | 1,510 | 1,500 | 1,500 | 9,600 |
| 2017/07/14 | 1,500 | 1,510 | 1,497 | 1,504 | 12,900 |
| 2017/07/13 | 1,505 | 1,505 | 1,492 | 1,505 | 12,700 |
| 2017/07/12 | 1,496 | 1,505 | 1,496 | 1,502 | 6,300 |
| 2017/07/11 | 1,500 | 1,505 | 1,492 | 1,503 | 6,000 |
| 2017/07/10 | 1,498 | 1,503 | 1,495 | 1,497 | 5,600 |
| 2017/07/07 | 1,508 | 1,508 | 1,498 | 1,498 | 7,300 |
| 2017/07/06 | 1,500 | 1,508 | 1,500 | 1,504 | 9,300 |
| 2017/07/05 | 1,498 | 1,505 | 1,498 | 1,501 | 11,700 |
| 2017/07/04 | 1,502 | 1,504 | 1,488 | 1,500 | 15,900 |
| 2017/07/03 | 1,482 | 1,500 | 1,480 | 1,494 | 7,400 |
| 2017/06/30 | 1,499 | 1,500 | 1,481 | 1,489 | 7,500 |
| 2017/06/29 | 1,489 | 1,500 | 1,484 | 1,500 | 10,200 |
| 2017/06/28 | 1,490 | 1,495 | 1,480 | 1,488 | 11,300 |
| 2017/06/27 | 1,487 | 1,506 | 1,487 | 1,506 | 17,100 |
| 2017/06/26 | 1,482 | 1,499 | 1,482 | 1,491 | 8,000 |
| 2017/06/23 | 1,477 | 1,493 | 1,477 | 1,486 | 6,600 |
| 2017/06/22 | 1,479 | 1,491 | 1,477 | 1,486 | 8,300 |
| 2017/06/21 | 1,488 | 1,498 | 1,485 | 1,485 | 8,100 |
| 2017/06/20 | 1,489 | 1,498 | 1,489 | 1,498 | 7,500 |
| 2017/06/19 | 1,488 | 1,495 | 1,486 | 1,489 | 7,100 |
| 2017/06/16 | 1,484 | 1,500 | 1,484 | 1,494 | 7,300 |
| 2017/06/15 | 1,507 | 1,507 | 1,488 | 1,489 | 6,700 |
| 2017/06/14 | 1,504 | 1,510 | 1,501 | 1,501 | 12,400 |
| 2017/06/13 | 1,500 | 1,508 | 1,489 | 1,504 | 10,200 |
| 2017/06/12 | 1,501 | 1,501 | 1,493 | 1,497 | 9,700 |
| 2017/06/09 | 1,490 | 1,500 | 1,490 | 1,497 | 13,900 |
| 2017/06/08 | 1,490 | 1,500 | 1,484 | 1,496 | 21,300 |
| 2017/06/07 | 1,477 | 1,490 | 1,477 | 1,490 | 9,600 |
| 2017/06/06 | 1,489 | 1,489 | 1,477 | 1,481 | 7,200 |
| 2017/06/05 | 1,467 | 1,488 | 1,467 | 1,488 | 16,200 |
| 2017/06/02 | 1,459 | 1,476 | 1,454 | 1,476 | 11,800 |
| 2017/06/01 | 1,461 | 1,463 | 1,452 | 1,461 | 10,300 |
| 2017/05/31 | 1,463 | 1,463 | 1,451 | 1,456 | 9,600 |
| 2017/05/30 | 1,468 | 1,468 | 1,442 | 1,463 | 9,400 |
| 2017/05/29 | 1,475 | 1,475 | 1,462 | 1,468 | 6,500 |
| 2017/05/26 | 1,487 | 1,487 | 1,459 | 1,460 | 9,100 |
| 2017/05/25 | 1,487 | 1,487 | 1,472 | 1,481 | 8,100 |
| 2017/05/24 | 1,480 | 1,487 | 1,475 | 1,487 | 7,400 |
| 2017/05/23 | 1,488 | 1,488 | 1,471 | 1,471 | 3,100 |
| 2017/05/22 | 1,477 | 1,488 | 1,465 | 1,478 | 4,800 |
| 2017/05/19 | 1,480 | 1,480 | 1,466 | 1,477 | 9,700 |
| 2017/05/18 | 1,481 | 1,483 | 1,459 | 1,477 | 7,300 |
| 2017/05/17 | 1,488 | 1,490 | 1,485 | 1,487 | 7,400 |
| 2017/05/16 | 1,490 | 1,490 | 1,481 | 1,490 | 8,800 |
| 2017/05/15 | 1,460 | 1,490 | 1,460 | 1,489 | 11,000 |
| 2017/05/12 | 1,483 | 1,490 | 1,481 | 1,490 | 9,700 |
| 2017/05/11 | 1,487 | 1,490 | 1,482 | 1,490 | 13,600 |
| 2017/05/10 | 1,490 | 1,490 | 1,480 | 1,485 | 7,100 |
| 2017/05/09 | 1,489 | 1,489 | 1,450 | 1,488 | 9,600 |
| 2017/05/08 | 1,461 | 1,488 | 1,460 | 1,486 | 28,400 |
| 2017/05/02 | 1,440 | 1,468 | 1,439 | 1,460 | 16,900 |
| 2017/05/01 | 1,426 | 1,438 | 1,420 | 1,436 | 15,800 |
| 2017/04/28 | 1,418 | 1,435 | 1,418 | 1,433 | 8,900 |
| 2017/04/27 | 1,407 | 1,422 | 1,399 | 1,410 | 8,100 |
| 2017/04/26 | 1,425 | 1,425 | 1,398 | 1,419 | 18,000 |
| 2017/04/25 | 1,373 | 1,397 | 1,373 | 1,395 | 11,700 |
| 2017/04/24 | 1,385 | 1,392 | 1,371 | 1,379 | 14,300 |
| 2017/04/21 | 1,388 | 1,394 | 1,377 | 1,378 | 16,800 |
| 2017/04/20 | 1,376 | 1,399 | 1,375 | 1,382 | 12,000 |
| 2017/04/19 | 1,379 | 1,388 | 1,375 | 1,376 | 11,000 |
| 2017/04/18 | 1,390 | 1,390 | 1,371 | 1,373 | 7,600 |
| 2017/04/17 | 1,380 | 1,380 | 1,371 | 1,378 | 6,300 |
| 2017/04/14 | 1,373 | 1,378 | 1,372 | 1,375 | 3,100 |
| 2017/04/13 | 1,373 | 1,385 | 1,371 | 1,380 | 6,800 |
| 2017/04/12 | 1,381 | 1,385 | 1,375 | 1,382 | 6,300 |
| 2017/04/11 | 1,371 | 1,401 | 1,371 | 1,381 | 10,200 |
| 2017/04/10 | 1,376 | 1,406 | 1,376 | 1,392 | 8,100 |
| 2017/04/07 | 1,380 | 1,402 | 1,375 | 1,387 | 6,300 |
| 2017/04/06 | 1,395 | 1,400 | 1,372 | 1,372 | 8,800 |
| 2017/04/05 | 1,411 | 1,415 | 1,389 | 1,395 | 9,900 |
| 2017/04/04 | 1,450 | 1,459 | 1,411 | 1,421 | 10,600 |
| 2017/04/03 | 1,430 | 1,457 | 1,420 | 1,437 | 10,600 |
| 2017/03/31 | 1,458 | 1,474 | 1,433 | 1,434 | 14,200 |
| 2017/03/30 | 1,459 | 1,460 | 1,452 | 1,458 | 7,900 |
| 2017/03/29 | 1,442 | 1,458 | 1,431 | 1,458 | 8,900 |
| 2017/03/28 | 1,420 | 1,440 | 1,420 | 1,440 | 12,900 |
| 2017/03/27 | 1,442 | 1,442 | 1,382 | 1,419 | 11,000 |
| 2017/03/24 | 1,427 | 1,444 | 1,427 | 1,442 | 5,400 |
| 2017/03/23 | 1,416 | 1,444 | 1,416 | 1,430 | 4,900 |
| 2017/03/22 | 1,442 | 1,443 | 1,417 | 1,421 | 8,600 |
| 2017/03/21 | 1,459 | 1,465 | 1,425 | 1,462 | 12,100 |
| 2017/03/17 | 1,459 | 1,459 | 1,425 | 1,447 | 8,100 |
| 2017/03/16 | 1,428 | 1,462 | 1,428 | 1,460 | 7,800 |
| 2017/03/15 | 1,460 | 1,460 | 1,448 | 1,450 | 9,200 |
| 2017/03/14 | 1,466 | 1,466 | 1,453 | 1,462 | 8,200 |
| 2017/03/13 | 1,459 | 1,465 | 1,450 | 1,461 | 10,500 |
| 2017/03/10 | 1,420 | 1,460 | 1,406 | 1,454 | 28,400 |
| 2017/03/09 | 1,392 | 1,411 | 1,392 | 1,410 | 3,800 |
| 2017/03/08 | 1,421 | 1,424 | 1,400 | 1,406 | 12,200 |
| 2017/03/07 | 1,395 | 1,424 | 1,395 | 1,424 | 17,300 |
| 2017/03/06 | 1,391 | 1,403 | 1,391 | 1,398 | 10,000 |
| 2017/03/03 | 1,391 | 1,400 | 1,387 | 1,393 | 9,000 |
| 2017/03/02 | 1,400 | 1,400 | 1,393 | 1,399 | 5,400 |
| 2017/03/01 | 1,400 | 1,400 | 1,380 | 1,390 | 8,600 |
| 2017/02/28 | 1,380 | 1,415 | 1,370 | 1,393 | 29,900 |
| 2017/02/27 | 1,380 | 1,380 | 1,368 | 1,377 | 10,900 |
| 2017/02/24 | 1,386 | 1,386 | 1,362 | 1,367 | 9,300 |
| 2017/02/23 | 1,381 | 1,382 | 1,377 | 1,382 | 4,900 |
| 2017/02/22 | 1,374 | 1,380 | 1,373 | 1,373 | 5,000 |
| 2017/02/21 | 1,368 | 1,373 | 1,368 | 1,371 | 5,200 |
| 2017/02/20 | 1,369 | 1,371 | 1,365 | 1,370 | 4,000 |
| 2017/02/17 | 1,362 | 1,370 | 1,362 | 1,369 | 6,500 |
| 2017/02/16 | 1,357 | 1,368 | 1,357 | 1,362 | 6,400 |
| 2017/02/15 | 1,361 | 1,361 | 1,355 | 1,357 | 4,600 |
| 2017/02/14 | 1,366 | 1,366 | 1,357 | 1,360 | 4,800 |
| 2017/02/13 | 1,362 | 1,365 | 1,356 | 1,360 | 7,700 |
| 2017/02/10 | 1,336 | 1,352 | 1,336 | 1,352 | 8,200 |
| 2017/02/09 | 1,324 | 1,362 | 1,321 | 1,329 | 25,000 |
| 2017/02/08 | 1,343 | 1,343 | 1,315 | 1,334 | 11,200 |
| 2017/02/07 | 1,345 | 1,360 | 1,339 | 1,343 | 5,300 |
| 2017/02/06 | 1,353 | 1,360 | 1,347 | 1,354 | 7,700 |
| 2017/02/03 | 1,350 | 1,364 | 1,343 | 1,353 | 8,300 |
| 2017/02/02 | 1,355 | 1,355 | 1,342 | 1,349 | 5,600 |
| 2017/02/01 | 1,344 | 1,358 | 1,342 | 1,345 | 9,400 |
| 2017/01/31 | 1,352 | 1,362 | 1,343 | 1,354 | 6,700 |
| 2017/01/30 | 1,355 | 1,364 | 1,341 | 1,347 | 9,500 |
| 2017/01/27 | 1,358 | 1,360 | 1,352 | 1,357 | 11,800 |
| 2017/01/26 | 1,355 | 1,356 | 1,340 | 1,350 | 16,000 |
| 2017/01/25 | 1,323 | 1,345 | 1,323 | 1,345 | 7,100 |
| 2017/01/24 | 1,317 | 1,329 | 1,315 | 1,328 | 4,100 |
| 2017/01/23 | 1,333 | 1,333 | 1,318 | 1,318 | 6,100 |
| 2017/01/20 | 1,325 | 1,335 | 1,321 | 1,335 | 7,100 |
| 2017/01/19 | 1,312 | 1,332 | 1,312 | 1,325 | 5,600 |
| 2017/01/18 | 1,312 | 1,321 | 1,307 | 1,321 | 5,900 |
| 2017/01/17 | 1,330 | 1,334 | 1,317 | 1,320 | 8,000 |
| 2017/01/16 | 1,340 | 1,340 | 1,327 | 1,330 | 6,800 |
| 2017/01/13 | 1,321 | 1,339 | 1,314 | 1,339 | 11,200 |
| 2017/01/12 | 1,348 | 1,348 | 1,328 | 1,339 | 8,900 |
| 2017/01/11 | 1,341 | 1,346 | 1,341 | 1,346 | 6,300 |
| 2017/01/10 | 1,345 | 1,346 | 1,331 | 1,345 | 12,900 |
| 2017/01/06 | 1,344 | 1,348 | 1,268 | 1,345 | 18,100 |
| 2017/01/05 | 1,349 | 1,355 | 1,336 | 1,343 | 13,300 |
| 2017/01/04 | 1,340 | 1,361 | 1,338 | 1,348 | 17,800 |