[6361 東証1部] 荏原製作所 日足 時系列データ

[6361 東証1部] 荏原製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183255.003265.003230.003250.004734001538674500
2017-08-173280.003310.003280.003295.004103001351456000
2017-08-163290.003300.003265.003290.004472001469253000
2017-08-153300.003315.003260.003305.008084002663087000
2017-08-143330.003330.003280.003290.008015002647412000
2017-08-103465.003465.003385.003400.008856003022674000
2017-08-093640.003650.003480.003490.0023017008146584500
2017-08-083365.003420.003360.003390.006558002219787500
2017-08-073305.003370.003300.003365.004405001473231000
2017-08-043270.003300.003240.003290.00300900987204000
2017-08-033260.003285.003240.003275.004026001315264500
2017-08-023250.003290.003230.003280.003723001216857500
2017-08-013255.003275.003235.003240.004507001464293500
2017-07-313270.003275.003230.003235.005990001942900000
2017-07-283280.003305.003260.003270.005426001778063000
2017-07-273270.003300.003255.003285.003978001305414500
2017-07-263280.003325.003270.003295.006835002254531000
2017-07-253230.003255.003220.003235.004981001610059000
2017-07-243220.003240.003190.003215.008956002874468000
2017-07-213295.003310.003230.003255.008365002722414000
2017-07-203310.003320.003270.003315.005433001792165000
2017-07-193290.003305.003260.003300.006741002216151500
2017-07-183340.003355.003310.003325.006411002133961000
2017-07-143395.003435.003365.003380.008345002821882500
2017-07-133340.003380.003330.003355.007941002662441500
2017-07-123355.003365.003320.003330.007266002423282000
2017-07-113260.003350.003260.003325.0011492003811213000
2017-07-103270.003285.003245.003260.008245002687453000
2017-07-073220.003260.003200.003235.008571002770515500
2017-07-063235.003285.003225.003240.0010781003512499000
2017-07-053190.003230.003185.003225.005903001894481000
2017-07-043205.003220.003170.003190.008261002638020500
2017-07-033150.003185.003130.003165.008387002652128000
2017-06-303055.003110.003045.003110.009256002851624500
2017-06-293080.003100.003055.003065.005507001690435500
2017-06-283070.003085.003050.003065.003835001176377000
2017-06-273045.003085.003025.003070.006130001877467000
2017-06-262996.003015.002991.003010.004316001296856100
2017-06-233025.003035.002964.002993.0014733004404964600
2017-06-223045.003050.003020.003030.006978002116377500
2017-06-213095.003105.003050.003060.006463001984439000
2017-06-203105.003135.003105.003115.005090001586955500
2017-06-193060.003100.003050.003085.008488002613499500
2017-06-163035.003045.003010.003035.007747002347037500
2017-06-153040.003065.002991.003010.008853002665952900
2017-06-143105.003115.003045.003055.005821001782922500
2017-06-133125.003140.003085.003100.007488002327219000
2017-06-123100.003140.003090.003115.007261002260378000
2017-06-093095.003110.003070.003085.008895002746356500
2017-06-083100.003115.003080.003100.006249001937150500
2017-06-073050.003075.003045.003055.008316002541865500
2017-06-063100.003110.003045.003050.009094002795047500
2017-06-053180.003205.003135.003160.005815001836797000
2017-06-023170.003250.003170.003205.009436003030958500
2017-06-013135.003175.003125.003150.005473001725141500
2017-05-313120.003145.003105.003135.006791002124544500
2017-05-303110.003130.003090.003120.004444001382896500
2017-05-293110.003140.003085.003110.005293001648900000
2017-05-263175.003175.003105.003110.006431002007564500
2017-05-253120.003170.003110.003165.008689002737117000
2017-05-243080.003110.003055.003110.007051002180567500
2017-05-233050.003065.003035.003045.005152001572096000
2017-05-223095.003100.003050.003065.008923002735173000
2017-05-193065.003075.003035.003065.006485001983162000
2017-05-183020.003050.003000.003050.008782002660254500
2017-05-173140.003140.003065.003065.0010365003202457000
2017-05-163160.003175.003115.003170.009732003068886500
2017-05-153200.003200.003135.003155.0016206005117000000
2017-05-123300.003320.003245.003270.0016505005404301000
2017-05-113410.003475.003410.003440.005715001969308000
2017-05-103425.003450.003405.003430.005447001865948000
2017-05-093440.003450.003400.003425.005990002051097500
2017-05-083485.003495.003435.003450.007371002546094500
2017-05-023425.003455.003410.003420.005296001814464500
2017-05-013385.003415.003345.003405.005433001840319000
2017-04-283380.003405.003355.003395.006959002355709000
2017-04-273340.003410.003330.003390.006712002271695000
2017-04-263330.003360.003315.003355.007682002571999000
2017-04-253250.003295.003230.003290.006140002013708000
2017-04-243300.003315.003240.003245.005136001675291000
2017-04-213230.003235.003180.003235.009726003126722000
2017-04-203160.003195.003150.003190.0010127003221538500
2017-04-193170.003210.003160.003190.008139002591688500
2017-04-183225.003245.003185.003210.008270002658268500
2017-04-173185.003205.003160.003195.005375001711787000
2017-04-143220.003220.003165.003180.007477002387104500
2017-04-133130.003240.003130.003230.0011205003584404500
2017-04-123300.003310.003230.003255.0016621005414415000
2017-04-113405.003435.003345.003370.008232002776920500
2017-04-103390.003465.003385.003460.008412002894192000
2017-04-073390.003410.003350.003380.0010694003620673000
2017-04-063450.003460.003350.003360.0010844003668466000
2017-04-053535.003545.003440.003480.009744003387744500
2017-04-043515.003545.003495.003510.0010028003525684500
2017-04-033630.003630.003525.003585.0010458003730298000
2017-03-313670.003700.003630.003635.0012223004472806500
2017-03-303580.003665.003565.003610.009060003285442000
2017-03-293590.003600.003565.003600.007876002827004000
2017-03-283435.003535.003430.003515.0013135004580410500
2017-03-273440.003460.003390.003395.007526002565294500
2017-03-243475.003540.003470.003510.003841001348589500
2017-03-233535.003535.003455.003475.007011002439997500
2017-03-223500.003535.003495.003515.005535001947096000
2017-03-213595.003640.003565.003580.007414002663625500
2017-03-173495.003560.003485.003550.0010592003750014000
2017-03-163455.003510.003455.003510.004766001666149500
2017-03-153450.003485.003425.003475.004374001515752000
2017-03-143505.003510.003470.003500.006632002318611500
2017-03-133550.003575.003525.003535.003720001316093500
2017-03-103510.003590.003510.003575.009063003215181000
2017-03-093535.003535.003500.003510.007931002785873000
2017-03-083550.003550.003480.003520.009494003338314500
2017-03-073485.003595.003470.003580.0011102003946503000
2017-03-063375.003485.003375.003475.008904003076692000
2017-03-033400.003425.003385.003410.006978002373983500
2017-03-023385.003450.003355.003440.0011457003924197500
2017-03-013310.003355.003285.003345.005238001745143000
2017-02-283340.003360.003305.003310.006340002106655500
2017-02-273300.003320.003265.003320.006512002148985500
2017-02-243350.003360.003310.003345.006856002290799000
2017-02-233350.003390.003320.003380.007176002413501000
2017-02-223335.003345.003305.003330.006044002011138000
2017-02-213375.003375.003325.003340.006121002046575000
2017-02-203365.003390.003305.003365.005330001788463000
2017-02-173360.003420.003330.003410.007235002452030500
2017-02-163385.003435.003375.003400.006353002161854000
2017-02-153375.003385.003315.003385.008369002815026000
2017-02-143350.003390.003310.003310.009240003092656000
2017-02-133315.003330.003275.003300.0011026003646236500
2017-02-103245.003355.003240.003345.0019399006437757500
2017-02-093050.003215.003040.003195.00366160011550619000
2017-02-083415.003475.003370.003455.0010390003552768000
2017-02-073470.003505.003425.003485.006659002312966000
2017-02-063525.003525.003480.003510.006055002118727500
2017-02-033480.003500.003450.003475.006638002310651000
2017-02-023530.003530.003470.003480.007011002450867500
2017-02-013450.003510.003410.003500.006668002316552500
2017-01-313510.003540.003455.003490.008550002984556500
2017-01-303540.003570.003500.003565.0010417003695531500
2017-01-273605.003620.003560.003575.008556003061645000
2017-01-263510.003570.003495.003570.0013543004796308000
2017-01-253490.003505.003440.003465.006641002302419500
2017-01-243450.003460.003415.003430.006990002401006000
2017-01-233450.003510.003425.003455.0010533003650548000
2017-01-203350.003455.003340.003440.0011394003892395500
2017-01-193305.003335.003295.003325.005452001809903000
2017-01-183240.003285.003215.003275.004881001588326500
2017-01-173340.003345.003260.003270.008388002755848000
2017-01-163335.003375.003325.003360.008595002881564500
2017-01-133310.003345.003305.003340.006397002129653000
2017-01-123365.003380.003310.003325.005915001972406000
2017-01-113315.003390.003315.003355.007807002622431500
2017-01-103285.003305.003260.003290.007623002502023500
2017-01-063320.003320.003225.003280.0014460004726461000
2017-01-053395.003405.003345.003370.007809002626161500
2017-01-043320.003410.003310.003405.007938002682748500
2016-12-303290.003350.003275.003330.006742002236802500
2016-12-293325.003355.003275.003295.0010836003582252000
2016-12-283340.003380.003310.003355.009407003155371000
2016-12-273260.003305.003240.003275.005517001810249000
2016-12-263340.003360.003295.003300.006981002318796500
2016-12-223260.003285.003230.003270.008098002644813500
2016-12-213245.003305.003240.003260.0012022003937689000
2016-12-203220.003235.003185.003220.005089001633489500
2016-12-193205.003210.003165.003205.004592001466617500
2016-12-163180.003225.003170.003215.008102002601796500
2016-12-153190.003200.003145.003155.006280001987638000
2016-12-143185.003195.003160.003180.005507001750721000
2016-12-133200.003210.003140.003175.005090001613262000
2016-12-123210.003230.003175.003195.0010088003226499500
2016-12-093100.003215.003100.003175.0013259004193713500
2016-12-083115.003175.003095.003170.0010396003259050000
2016-12-073085.003100.003050.003085.007524002318496000
2016-12-063110.003125.003080.003085.008518002637011500
2016-12-053070.003095.003040.003090.007120002187222500
2016-12-023105.003175.003075.003080.0013012004045430000
2016-12-013035.003095.003025.003070.0012809003931656500
2016-11-302990.002990.002933.002974.0013179003914714100
2016-11-293025.003030.002996.003000.008941002684464700
2016-11-283060.003065.003020.003055.008005002442915000
2016-11-253105.003145.003075.003095.007999002490744500
2016-11-243085.003115.003045.003090.006386001972539000
2016-11-223095.003095.003035.003060.007527002299442500
2016-11-213125.003135.003045.003050.005772001769443500
2016-11-183060.003090.003025.003070.0010006003073703000
2016-11-173055.003070.002999.003025.009045002738368900
2016-11-162990.003040.002963.003010.0012795003835408900
2016-11-153000.003015.002934.002942.0016702004967489400
2016-11-143080.003130.003000.003010.0016614005058978500
2016-11-112840.003035.002834.002938.0019839005821432800
2016-11-103125.003125.003020.003060.009999003062074500
2016-11-093040.003075.002806.002868.0017094004986209200
2016-11-083050.003070.002978.002985.009291002785170700
2016-11-073055.003090.003040.003050.006507001985510500
2016-11-043010.003045.002998.003015.006318001903547100
2016-11-023050.003080.003015.003050.009832003004760000
2016-11-013090.003145.003090.003130.0010472003270286000
2016-10-313095.003150.003090.003120.0011448003580785500
2016-10-283140.003160.003095.003110.0010643003316514000
2016-10-273140.003150.003120.003130.006213001947384500
2016-10-263150.003175.003120.003135.0011248003529290000
2016-10-253200.003230.003180.003195.009172002934760500
2016-10-243180.003190.003130.003190.005764001827203500
2016-10-213170.003215.003130.003190.009840003142239000
2016-10-203180.003185.003130.003175.008075002560207000
2016-10-193175.003185.003150.003160.005319001683247000
2016-10-183150.003200.003130.003180.006759002144888000
2016-10-173100.003135.003085.003125.005190001616079000
2016-10-143120.003120.003035.003100.0010865003352815000
2016-10-133140.003160.003115.003140.006987002194370000
2016-10-123175.003175.003105.003120.008179002560194500
2016-10-113135.003245.003135.003195.009976003198047000
2016-10-073140.003155.003120.003145.005383001691494500
2016-10-063095.003150.003075.003135.007761002424419000
2016-10-053090.003095.003050.003085.006497001999305500
2016-10-043015.003125.003015.003090.0015538004784726000
2016-10-032985.002995.002923.002972.009261002740555300
2016-09-302947.002997.002928.002973.008721002588991400
2016-09-292920.003025.002902.003015.0010485003143299600
2016-09-282920.002920.002861.002871.005911001703696300
2016-09-27571.00582.00565.00582.0027170001562340000
2016-09-26578.00584.00574.00577.0027790001608378000
2016-09-23580.00584.00576.00578.0022000001274317000
2016-09-21555.00581.00554.00580.0045180002576964000
2016-09-20549.00555.00540.00554.0038680002124465000
2016-09-16563.00563.00558.00559.001491000834480000
2016-09-15557.00561.00552.00557.0022100001230480000
2016-09-14564.00572.00562.00564.0018580001053364000
2016-09-13567.00571.00561.00567.0024370001379888000
2016-09-12566.00566.00554.00557.0029080001624341000
2016-09-09578.00581.00570.00572.0038680002225265000
2016-09-08569.00577.00566.00568.0029900001705696000
2016-09-07562.00574.00561.00572.0025840001474481000
2016-09-06566.00577.00566.00571.0028600001635153000
2016-09-05569.00577.00568.00570.0043810002505854000
2016-09-02540.00556.00538.00554.0046400002545365000
2016-09-01526.00534.00523.00533.0027490001454232000
2016-08-31524.00534.00523.00532.0019910001055593000
2016-08-30533.00534.00522.00525.0020420001073050000
2016-08-29535.00537.00532.00536.001699000909101000
2016-08-26523.00524.00515.00519.0024070001250275000
2016-08-25524.00527.00518.00523.0029370001531056000
2016-08-24522.00534.00522.00532.0026310001398858000
2016-08-23531.00531.00516.00520.0028800001504651000
2016-08-22537.00541.00534.00536.001742000934864000
2016-08-19535.00540.00531.00535.0022720001215497000
2016-08-18533.00533.00526.00527.0028700001520941000
2016-08-17547.00550.00536.00540.0036370001969079000
2016-08-16559.00565.00551.00551.0028380001580371000
2016-08-15562.00562.00555.00556.0025720001433848000

   ※ 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