[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 
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
2016-08-12565.00567.00559.00562.0020290001141001000
2016-08-10556.00565.00555.00560.0026860001502872000
2016-08-09540.00557.00538.00556.0032760001808599000
2016-08-08526.00538.00522.00536.0039310002096021000
2016-08-05550.00558.00515.00517.0061850003291712000
2016-08-04534.00539.00529.00536.0027420001466727000
2016-08-03528.00537.00528.00531.0032690001739638000
2016-08-02545.00553.00542.00543.0020840001139491000
2016-08-01554.00559.00546.00552.0028620001582805000
2016-07-29563.00568.00552.00562.0039410002208954000
2016-07-28557.00567.00554.00565.0024390001372177000
2016-07-27566.00571.00557.00561.0035190001983254000
2016-07-26564.00566.00557.00562.0024560001377949000
2016-07-25574.00574.00567.00568.0023330001332530000
2016-07-22567.00575.00567.00572.001748000998523000
2016-07-21578.00582.00576.00580.0026180001517648000
2016-07-20577.00577.00565.00574.0023740001354643000
2016-07-19580.00580.00571.00577.0029130001676903000
2016-07-15576.00584.00572.00578.0035160002034017000
2016-07-14568.00575.00560.00574.0042800002432529000
2016-07-13577.00578.00567.00570.0034400001965622000
2016-07-12578.00582.00566.00567.0051570002948518000
2016-07-11572.00580.00569.00571.0031770001823922000
2016-07-08558.00567.00557.00559.0046430002606284000
2016-07-07554.00568.00553.00564.0043120002425403000
2016-07-06540.00553.00537.00552.0049520002704343000
2016-07-05549.00555.00544.00544.0030310001660125000
2016-07-04550.00560.00548.00558.0020570001143264000
2016-07-01559.00568.00559.00563.0023860001343817000
2016-06-30556.00565.00556.00561.0041870002352202000
2016-06-29549.00554.00540.00550.0044790002454346000
2016-06-28541.00546.00525.00540.0042130002270582000
2016-06-27551.00558.00539.00550.0042350002332281000
2016-06-24589.00593.00543.00545.0056010003149728000
2016-06-23570.00584.00564.00583.0035200002037417000
2016-06-22567.00571.00557.00567.0031710001793901000
2016-06-21554.00569.00553.00566.0045450002562799000
2016-06-20546.00565.00545.00558.0060610003368454000
2016-06-17522.00539.00519.00526.0069530003680353000
2016-06-16527.00534.00513.00514.0047590002475412000
2016-06-15530.00540.00528.00537.0033550001798671000
2016-06-14540.00542.00525.00530.0027550001461395000
2016-06-13543.00543.00530.00530.001674000894910000
2016-06-10555.00555.00548.00551.0035190001942279000
2016-06-09563.00566.00548.00551.0031710001756796000
2016-06-08570.00570.00561.00568.0024800001403426000
2016-06-07557.00569.00557.00567.0047240002664921000
2016-06-06539.00541.00533.00539.0023180001246108000
2016-06-03539.00540.00530.00538.0029600001584455000
2016-06-02554.00554.00536.00536.0042600002306015000
2016-06-01562.00564.00555.00558.0023210001299929000
2016-05-31560.00570.00557.00568.0019900001127915000
2016-05-30560.00562.00555.00560.0019920001113112000
2016-05-27552.00556.00550.00555.001118000619463000
2016-05-26560.00562.00548.00551.0036300002008003000
2016-05-25566.00567.00552.00554.0035940001996682000
2016-05-24560.00564.00554.00560.0034950001957682000
2016-05-23556.00562.00545.00559.0029910001661573000
2016-05-20552.00566.00551.00564.0032190001801950000
2016-05-19562.00564.00547.00552.0027360001512705000
2016-05-18539.00560.00538.00557.0046400002563179000
2016-05-17540.00547.00532.00547.0022730001235160000
2016-05-16528.00541.00526.00536.0023460001257882000
2016-05-13543.00543.00524.00532.0052790002815057000
2016-05-12540.00551.00527.00549.0065950003575684000
2016-05-11490.00503.00489.00496.0024380001210359000
2016-05-10482.00492.00476.00490.0022250001082980000
2016-05-09482.00485.00478.00480.0023820001145344000
2016-05-06482.00487.00473.00479.0032290001545049000
2016-05-02491.00493.00479.00483.0027690001340436000
2016-04-28527.00530.00504.00505.0026710001378365000
2016-04-27524.00530.00524.00528.0021410001127722000
2016-04-26527.00528.00518.00523.001721000899903000
2016-04-25531.00535.00521.00527.0033230001748609000
2016-04-22521.00531.00518.00530.0038570002020296000
2016-04-21532.00534.00522.00533.0022770001205796000
2016-04-20523.00531.00522.00523.0021540001132449000
2016-04-19523.00527.00516.00523.0020690001079121000
2016-04-18498.00511.00498.00506.0024960001260706000
2016-04-15521.00527.00515.00517.0029350001520376000
2016-04-14513.00527.00512.00525.0035220001834498000
2016-04-13496.00507.00494.00505.0042880002142561000
2016-04-12481.00494.00479.00492.0028460001393588000
2016-04-11478.00484.00466.00482.0036870001755359000
2016-04-08458.00480.00454.00473.0055340002594812000
2016-04-07453.00466.00447.00464.0040680001875662000
2016-04-06458.00461.00450.00458.0035640001629491000
2016-04-05455.00461.00448.00450.0025160001135795000
2016-04-04456.00467.00452.00459.0025070001151414000
2016-04-01470.00470.00455.00456.0034500001585988000
2016-03-31472.00478.00469.00470.0027550001303501000
2016-03-30477.00479.00469.00470.0034950001647657000
2016-03-29482.00489.00482.00485.001875000909460000
2016-03-28483.00489.00480.00486.0028990001404428000
2016-03-25480.00480.00471.00473.0048300002289892000
2016-03-24487.00493.00476.00478.0034850001677257000
2016-03-23497.00500.00490.00495.0023410001157669000
2016-03-22496.00505.00493.00499.0039510001969241000
2016-03-18486.00495.00484.00492.0035100001718416000
2016-03-17491.00496.00481.00485.0033190001620168000
2016-03-16493.00494.00485.00487.0032980001609154000
2016-03-15502.00507.00497.00503.0024210001215622000
2016-03-14498.00505.00493.00503.0042120002108464000
2016-03-11490.00502.00486.00500.0066670003290156000
2016-03-10481.00496.00481.00493.0063130003098215000
2016-03-09482.00483.00475.00480.0049630002375362000
2016-03-08506.00508.00486.00486.0088310004350470000
2016-03-07507.00515.00499.00506.0089030004493772000
2016-03-04476.00480.00472.00478.0047910002283178000
2016-03-03452.00460.00451.00460.0027960001277178000
2016-03-02445.00459.00445.00455.0046000002087830000
2016-03-01434.00439.00425.00437.0051750002240078000
2016-02-29443.00447.00435.00435.0039970001759556000
2016-02-26434.00444.00434.00436.0047240002076916000
2016-02-25423.00430.00423.00428.0031020001323648000
2016-02-24433.00436.00418.00421.0067680002879980000
2016-02-23434.00443.00426.00430.0061670002677483000
2016-02-22427.00432.00422.00426.0037560001603429000
2016-02-19432.00433.00419.00428.0055110002349458000
2016-02-18440.00442.00431.00434.0067280002924139000
2016-02-17437.00449.00430.00435.0061370002687886000
2016-02-16445.00452.00440.00441.00121140005403883000
2016-02-15434.00455.00430.00452.0079700003540317000
2016-02-12427.00434.00422.00425.00131860005642097000
2016-02-10449.00453.00429.00438.00201670008799354000
2016-02-09482.00486.00464.00471.0063590003013288000
2016-02-08494.00508.00486.00503.0066290003305684000
2016-02-05496.00505.00492.00504.0048290002410263000
2016-02-04500.00512.00498.00505.0037100001874697000
2016-02-03518.00518.00505.00510.0043700002226094000
2016-02-02536.00540.00526.00527.0028060001490762000
2016-02-01531.00539.00524.00536.0034790001852441000
2016-01-29510.00530.00504.00527.0049960002592676000
2016-01-28514.00515.00505.00510.0036970001890761000
2016-01-27511.00519.00509.00514.0032140001650869000
2016-01-26504.00504.00493.00496.0027210001355153000
2016-01-25515.00518.00508.00513.0030240001549719000
2016-01-22497.00512.00493.00509.0047920002412462000
2016-01-21497.00506.00477.00478.0066850003290505000
2016-01-20519.00520.00500.00502.0041010002075588000
2016-01-19518.00526.00513.00522.0035360001836878000
2016-01-18512.00520.00509.00519.0035060001805179000
2016-01-15529.00534.00517.00520.0034350001794944000
2016-01-14522.00526.00517.00524.0046990002449450000
2016-01-13531.00543.00530.00539.0040930002202046000
2016-01-12539.00550.00532.00535.0047930002583531000
2016-01-08535.00555.00535.00546.0027340001491610000
2016-01-07551.00556.00542.00544.0032370001773662000
2016-01-06566.00571.00552.00558.001706000952620000
2016-01-05559.00573.00559.00565.0026650001510244000
2016-01-04574.00579.00563.00566.0030590001739027000
2015-12-30584.00592.00577.00579.0023900001391860000
2015-12-29576.00579.00567.00577.001723000989584000
2015-12-28563.00582.00563.00577.0025280001456968000
2015-12-25568.00569.00556.00559.001697000950512000
2015-12-24569.00578.00565.00567.0029010001656525000
2015-12-22558.00568.00554.00566.0061880003481722000
2015-12-21564.00565.00557.00562.0052980002971061000
2015-12-18585.00593.00570.00571.0047840002762120000
2015-12-17592.00594.00581.00585.0041930002461557000
2015-12-16582.00585.00576.00582.0031140001811902000
2015-12-15579.00583.00570.00570.0034740001992486000
2015-12-14570.00579.00564.00576.0043460002491090000
2015-12-11566.00584.00566.00582.0066330003802109000
2015-12-10586.00587.00573.00576.0055810003224963000
2015-12-09587.00598.00586.00591.0056590003352957000
2015-12-08603.00606.00584.00592.0057950003413330000
2015-12-07615.00618.00605.00606.0024450001489762000
2015-12-04600.00609.00597.00605.0051470003112195000
2015-12-03615.00618.00600.00606.0035730002169892000
2015-12-02617.00617.00608.00616.0031710001946561000
2015-12-01606.00617.00605.00617.0036930002266984000
2015-11-30594.00607.00594.00607.0049100002965642000
2015-11-27598.00602.00591.00597.0031110001859747000

   ※ 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