[6328 東証1部] 荏原実業 日足 時系列データ

[6328 東証1部] 荏原実業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211655.001665.001632.001637.001230020257000
2017-09-201600.001678.001598.001672.003950064681900
2017-09-191590.001599.001584.001598.001490023723100
2017-09-151575.001575.001554.001569.001130017723600
2017-09-141568.001574.001557.001564.00760011923000
2017-09-131558.001566.001556.001562.0042006557300
2017-09-121570.001570.001540.001563.00780012153300
2017-09-111558.001568.001555.001561.0029004524100
2017-09-081568.001568.001555.001558.00710011113000
2017-09-071566.001575.001563.001572.0040006282200
2017-09-061557.001572.001550.001561.00810012619200
2017-09-051572.001583.001554.001570.00710011159700
2017-09-041585.001593.001565.001581.001330021041800
2017-09-011585.001594.001577.001588.0026004125300
2017-08-311580.001589.001572.001587.0031004905200
2017-08-301587.001595.001535.001583.00770012187200
2017-08-291571.001593.001570.001587.00720011414200
2017-08-281594.001596.001587.001587.00820013055200
2017-08-251574.001594.001574.001592.00750011894800
2017-08-241588.001598.001582.001585.00930014777900
2017-08-231561.001588.001550.001582.001180018571900
2017-08-221538.001569.001538.001558.0053008252200
2017-08-211535.001545.001525.001542.0044006764700
2017-08-181528.001551.001528.001536.00700010748400
2017-08-171561.001570.001545.001553.0042006526800
2017-08-161546.001566.001546.001561.0038005928900
2017-08-151556.001587.001535.001546.001080016839800
2017-08-141563.001563.001542.001542.001000015534900
2017-08-101570.001600.001561.001599.00950015019100
2017-08-091596.001596.001562.001573.00700011039600
2017-08-081594.001595.001579.001588.0045007139600
2017-08-071581.001597.001575.001594.00670010628400
2017-08-041552.001582.001552.001570.00990015540200
2017-08-031600.001600.001575.001581.00830013162100
2017-08-021572.001599.001570.001599.002280036186300
2017-08-011550.001574.001550.001570.001980031020500
2017-07-311534.001569.001534.001565.005570086470800
2017-07-281510.001515.001506.001512.00980014807200
2017-07-271491.001515.001491.001503.001030015485400
2017-07-261517.001517.001491.001499.001110016703900
2017-07-251510.001519.001436.001516.002700040677700
2017-07-241500.001510.001500.001510.00950014308000
2017-07-211499.001509.001489.001507.001070016041500
2017-07-201492.001500.001491.001499.001020015281500
2017-07-191500.001502.001491.001495.0050007492700
2017-07-181504.001510.001500.001500.00960014445500
2017-07-141500.001510.001497.001504.001290019408300
2017-07-131505.001505.001492.001505.001270019080200
2017-07-121496.001505.001496.001502.0063009469300
2017-07-111500.001505.001492.001503.0060009004000
2017-07-101498.001503.001495.001497.0056008395000
2017-07-071508.001508.001498.001498.00730010978700
2017-07-061500.001508.001500.001504.00930014000900
2017-07-051498.001505.001498.001501.001170017568400
2017-07-041502.001504.001488.001500.001590023838200
2017-07-031482.001500.001480.001494.00740011035500
2017-06-301499.001500.001481.001489.00750011181700
2017-06-291489.001500.001484.001500.001020015251500
2017-06-281490.001495.001480.001488.001130016815200
2017-06-271487.001506.001487.001506.001710025622300
2017-06-261482.001499.001482.001491.00800011905500
2017-06-231477.001493.001477.001486.0066009803900
2017-06-221479.001491.001477.001486.00830012305000
2017-06-211488.001498.001485.001485.00810012061900
2017-06-201489.001498.001489.001498.00750011209100
2017-06-191488.001495.001486.001489.00710010578800
2017-06-161484.001500.001484.001494.00730010910800
2017-06-151507.001507.001488.001489.00670010026600
2017-06-141504.001510.001501.001501.001240018671000
2017-06-131500.001508.001489.001504.001020015315800
2017-06-121501.001501.001493.001497.00970014541600
2017-06-091490.001500.001490.001497.001390020768200
2017-06-081490.001500.001484.001496.002130031871600
2017-06-071477.001490.001477.001490.00960014274100
2017-06-061489.001489.001477.001481.00720010674900
2017-06-051467.001488.001467.001488.001620023996400
2017-06-021459.001476.001454.001476.001180017303100
2017-06-011461.001463.001452.001461.001030015018200
2017-05-311463.001463.001451.001456.00960013989600
2017-05-301468.001468.001442.001463.00940013659400
2017-05-291475.001475.001462.001468.0065009547600
2017-05-261487.001487.001459.001460.00910013428100
2017-05-251487.001487.001472.001481.00810011989900
2017-05-241480.001487.001475.001487.00740010955700
2017-05-231488.001488.001471.001471.0031004583100
2017-05-221477.001488.001465.001478.0048007086300
2017-05-191480.001480.001466.001477.00970014301900
2017-05-181481.001483.001459.001477.00730010774600
2017-05-171488.001490.001485.001487.00740011011200
2017-05-161490.001490.001481.001490.00880013089200
2017-05-151460.001490.001460.001489.001100016275400
2017-05-121483.001490.001481.001490.00970014425300
2017-05-111487.001490.001482.001490.001360020233400
2017-05-101490.001490.001480.001485.00710010553900
2017-05-091489.001489.001450.001488.00960014243400
2017-05-081461.001488.001460.001486.002840042072200
2017-05-021440.001468.001439.001460.001690024618100
2017-05-011426.001438.001420.001436.001580022656600
2017-04-281418.001435.001418.001433.00890012696400
2017-04-271407.001422.001399.001410.00810011450100
2017-04-261425.001425.001398.001419.001800025545500
2017-04-251373.001397.001373.001395.001170016270600
2017-04-241385.001392.001371.001379.001430019719100
2017-04-211388.001394.001377.001378.001680023216200
2017-04-201376.001399.001375.001382.001200016585500
2017-04-191379.001388.001375.001376.001100015192900
2017-04-181390.001390.001371.001373.00760010492600
2017-04-171380.001380.001371.001378.0063008683100
2017-04-141373.001378.001372.001375.0031004261000
2017-04-131373.001385.001371.001380.0068009376600
2017-04-121381.001385.001375.001382.0063008702100
2017-04-111371.001401.001371.001381.001020014179500
2017-04-101376.001406.001376.001392.00810011306200
2017-04-071380.001402.001375.001387.0063008744500
2017-04-061395.001400.001372.001372.00880012159800
2017-04-051411.001415.001389.001395.00990013832500
2017-04-041450.001459.001411.001421.001060015136000
2017-04-031430.001457.001420.001437.001060015227700
2017-03-311458.001474.001433.001434.001420020750200
2017-03-301459.001460.001452.001458.00790011506800
2017-03-291442.001458.001431.001458.00890012866100
2017-03-281420.001440.001420.001440.001290018492400
2017-03-271442.001442.001382.001419.001100015644800
2017-03-241427.001444.001427.001442.0054007771400
2017-03-231416.001444.001416.001430.0049007005500
2017-03-221442.001443.001417.001421.00860012314200
2017-03-211459.001465.001425.001462.001210017653100
2017-03-171459.001459.001425.001447.00810011723600
2017-03-161428.001462.001428.001460.00780011303900
2017-03-151460.001460.001448.001450.00920013376000
2017-03-141466.001466.001453.001462.00820011963300
2017-03-131459.001465.001450.001461.001050015304700
2017-03-101420.001460.001406.001454.002840040741600
2017-03-091392.001411.001392.001410.0038005344700
2017-03-081421.001424.001400.001406.001220017202000
2017-03-071395.001424.001395.001424.001730024462200
2017-03-061391.001403.001391.001398.001000013988500
2017-03-031391.001400.001387.001393.00900012574600
2017-03-021400.001400.001393.001399.0054007544800
2017-03-011400.001400.001380.001390.00860011922000
2017-02-281380.001415.001370.001393.002990041661300
2017-02-271380.001380.001368.001377.001090015006400
2017-02-241386.001386.001362.001367.00930012768800
2017-02-231381.001382.001377.001382.0049006761600
2017-02-221374.001380.001373.001373.0050006874600
2017-02-211368.001373.001368.001371.0052007131100
2017-02-201369.001371.001365.001370.0040005472800
2017-02-171362.001370.001362.001369.0065008892800
2017-02-161357.001368.001357.001362.0064008738900
2017-02-151361.001361.001355.001357.0046006249600
2017-02-141366.001366.001357.001360.0048006535700
2017-02-131362.001365.001356.001360.00770010482700
2017-02-101336.001352.001336.001352.00820011054800
2017-02-091324.001362.001321.001329.002500033549500
2017-02-081343.001343.001315.001334.001120014904900
2017-02-071345.001360.001339.001343.0053007139800
2017-02-061353.001360.001347.001354.00770010439000
2017-02-031350.001364.001343.001353.00830011252300
2017-02-021355.001355.001342.001349.0056007556800
2017-02-011344.001358.001342.001345.00940012680900
2017-01-311352.001362.001343.001354.0067009068200
2017-01-301355.001364.001341.001347.00950012837400
2017-01-271358.001360.001352.001357.001180016020800
2017-01-261355.001356.001340.001350.001600021619800
2017-01-251323.001345.001323.001345.0071009480400
2017-01-241317.001329.001315.001328.0041005433400
2017-01-231333.001333.001318.001318.0061008072900
2017-01-201325.001335.001321.001335.0071009438000
2017-01-191312.001332.001312.001325.0056007426000
2017-01-181312.001321.001307.001321.0059007740300
2017-01-171330.001334.001317.001320.00800010577500
2017-01-161340.001340.001327.001330.0068009065200
2017-01-131321.001339.001314.001339.001120014843500
2017-01-121348.001348.001328.001339.00890011889400
2017-01-111341.001346.001341.001346.0063008474400
2017-01-101345.001346.001331.001345.001290017308300
2017-01-061344.001348.001268.001345.001810023976700
2017-01-051349.001355.001336.001343.001330017922000
2017-01-041340.001361.001338.001348.001780024013500
2016-12-301347.001347.001318.001344.00910012149300
2016-12-291327.001345.001327.001342.001370018320600
2016-12-281333.001357.001333.001352.001770023777400
2016-12-271377.001377.001359.001366.001630022288700
2016-12-261355.001372.001347.001366.002280031062000
2016-12-221345.001355.001340.001349.001550020890700
2016-12-211352.001354.001345.001346.001470019855200
2016-12-201343.001352.001343.001352.001360018320000
2016-12-191346.001350.001340.001343.001620021804100
2016-12-161350.001350.001311.001346.001250016762600
2016-12-151340.001350.001340.001347.001400018834200
2016-12-141350.001350.001342.001348.0065008759900
2016-12-131345.001354.001343.001350.001640022119000
2016-12-121353.001354.001342.001350.001880025377800
2016-12-091314.001339.001314.001339.001510020056500
2016-12-081311.001329.001311.001320.001170015439700
2016-12-071317.001329.001317.001322.001060014028700
2016-12-061319.001327.001312.001317.00930012273600
2016-12-051319.001320.001309.001320.00960012645700
2016-12-021310.001313.001305.001311.0065008506500
2016-12-011310.001318.001300.001312.001680021987700
2016-11-301310.001310.001301.001303.0066008623800
2016-11-291303.001307.001300.001307.00850011084900
2016-11-281306.001306.001291.001302.001030013414500
2016-11-251296.001299.001290.001296.001020013208300
2016-11-241292.001297.001288.001292.0063008135900
2016-11-221282.001288.001282.001286.0038004885000
2016-11-211279.001288.001279.001288.0039005009100
2016-11-181285.001288.001279.001279.0067008590000
2016-11-171292.001292.001274.001283.0055007043300
2016-11-161272.001294.001268.001294.0062007905800
2016-11-151285.001285.001262.001267.0062007880800
2016-11-141256.001277.001256.001271.0067008478800
2016-11-111272.001272.001256.001259.0067008458900
2016-11-101269.001280.001254.001260.001200015140400
2016-11-091269.001290.001240.001240.001250015640800
2016-11-081267.001273.001259.001263.00820010371600
2016-11-071260.001270.001260.001267.0053006713800
2016-11-041259.001283.001255.001260.0058007332500
2016-11-021275.001275.001263.001269.001050013302100
2016-11-011275.001300.001270.001277.00890011436300
2016-10-311269.001280.001263.001270.00960012186700
2016-10-281278.001285.001266.001269.001770022547200
2016-10-271274.001281.001272.001278.0073009317000
2016-10-261270.001274.001256.001274.001470018651300
2016-10-251254.001262.001253.001261.0042005282700
2016-10-241255.001265.001248.001254.00920011547300
2016-10-211253.001253.001245.001249.0059007371100
2016-10-201240.001253.001239.001253.0073009103100
2016-10-191245.001250.001237.001247.00830010326900
2016-10-181254.001256.001245.001247.00820010263100
2016-10-171253.001253.001246.001250.00870010872200
2016-10-141238.001248.001238.001245.0028003482100
2016-10-131242.001248.001241.001244.0022002735300
2016-10-121243.001243.001238.001242.0054006702200
2016-10-111239.001249.001237.001244.0045005588700
2016-10-071248.001248.001240.001243.0028003480200
2016-10-061245.001247.001238.001244.0054006714300
2016-10-051239.001244.001235.001239.0059007316700
2016-10-041236.001239.001233.001239.0045005561900
2016-10-031225.001238.001225.001234.0032003936600
2016-09-301225.001237.001225.001227.0040004916700
2016-09-291229.001238.001225.001238.0053006529500
2016-09-281217.001228.001216.001224.0051006230100
2016-09-271219.001226.001212.001226.0057006967100
2016-09-261246.001246.001216.001219.00890011005000
2016-09-231190.001218.001190.001216.00930011240700
2016-09-211190.001200.001190.001200.00860010275100
2016-09-201189.001199.001188.001194.0024002862700
2016-09-161190.001200.001180.001184.0053006287600
2016-09-151200.001200.001191.001192.0083009917700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog