7265 エイケン工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	2,718	2,978	2,718	2,799	60,500	2,799
2023-12-07	2,673	2,679	2,622	2,678	9,200	2,678
2023-12-06	2,670	2,683	2,640	2,660	3,400	2,660
2023-12-05	2,684	2,688	2,653	2,658	1,800	2,658
2023-12-04	2,642	2,672	2,630	2,670	2,000	2,670
2023-12-01	2,648	2,648	2,630	2,630	1,400	2,630
2023-11-30	2,630	2,648	2,625	2,648	700	2,648
2023-11-29	2,678	2,678	2,630	2,630	1,700	2,630
2023-11-28	2,674	2,674	2,636	2,654	1,200	2,654
2023-11-27	2,710	2,710	2,615	2,635	3,700	2,635
2023-11-24	2,597	2,662	2,592	2,660	10,500	2,660
2023-11-22	2,558	2,577	2,555	2,577	900	2,577
2023-11-21	2,583	2,583	2,561	2,578	900	2,578
2023-11-20	2,574	2,577	2,574	2,577	700	2,577
2023-11-17	2,582	2,597	2,570	2,574	3,700	2,574
2023-11-16	2,578	2,615	2,567	2,600	3,600	2,600
2023-11-15	2,576	2,583	2,558	2,580	2,900	2,580
2023-11-14	2,521	2,574	2,521	2,567	6,100	2,567
2023-11-13	2,513	2,543	2,513	2,520	1,500	2,520
2023-11-10	2,534	2,534	2,508	2,510	4,100	2,510
2023-11-09	2,554	2,559	2,520	2,530	4,200	2,530
2023-11-08	2,552	2,556	2,520	2,531	6,000	2,531
2023-11-07	2,554	2,579	2,525	2,525	6,400	2,525
2023-11-06	2,580	2,584	2,519	2,526	8,100	2,526
2023-11-02	2,643	2,644	2,550	2,580	12,300	2,580
2023-11-01	2,695	2,695	2,632	2,644	9,700	2,644
2023-10-31	2,745	2,795	2,600	2,660	38,900	2,660
2023-10-30	3,155	3,155	3,155	3,155	300	3,155
2023-10-27	3,970	3,980	3,845	3,965	6,900	3,965
2023-10-26	3,820	3,960	3,820	3,940	5,800	3,940
2023-10-25	3,960	3,960	3,855	3,960	7,100	3,960
2023-10-24	3,920	3,935	3,790	3,925	5,600	3,925
2023-10-23	3,800	3,930	3,800	3,925	6,100	3,925
2023-10-20	3,870	3,895	3,810	3,845	1,600	3,845
2023-10-19	3,765	3,890	3,765	3,885	2,400	3,885
2023-10-18	3,845	3,900	3,815	3,895	2,400	3,895
2023-10-17	3,805	3,985	3,700	3,870	11,300	3,870
2023-10-16	3,810	3,810	3,705	3,795	3,900	3,795
2023-10-13	3,900	3,900	3,800	3,850	6,700	3,850
2023-10-12	3,905	3,925	3,870	3,925	2,600	3,925
2023-10-11	3,965	3,965	3,830	3,875	9,300	3,875
2023-10-10	3,860	3,920	3,815	3,920	10,000	3,920
2023-10-06	3,725	3,855	3,725	3,855	4,400	3,855
2023-10-05	3,665	3,810	3,625	3,795	6,600	3,795
2023-10-04	3,730	3,800	3,600	3,665	9,200	3,665
2023-10-03	3,750	3,810	3,520	3,750	14,400	3,750
2023-10-02	3,460	3,880	3,355	3,750	26,100	3,750
2023-09-29	3,345	3,600	3,300	3,460	12,900	3,460
2023-09-28	3,095	3,440	3,080	3,345	23,700	3,345
2023-09-27	3,095	3,095	3,075	3,085	1,900	3,085
2023-09-26	3,045	3,090	3,045	3,090	1,000	3,090
2023-09-25	3,080	3,080	3,005	3,075	4,000	3,075
2023-09-22	3,070	3,070	3,050	3,060	1,500	3,060
2023-09-21	3,065	3,075	3,040	3,055	2,700	3,055
2023-09-20	3,035	3,065	3,035	3,055	700	3,055
2023-09-19	2,993	3,075	2,993	3,075	5,800	3,075
2023-09-15	2,976	2,995	2,963	2,993	2,300	2,993
2023-09-14	2,943	2,997	2,943	2,960	5,400	2,960
2023-09-13	2,920	2,940	2,920	2,940	1,400	2,940
2023-09-12	2,913	2,930	2,912	2,930	2,200	2,930
2023-09-11	2,913	2,916	2,912	2,913	1,800	2,913
2023-09-08	2,946	2,946	2,896	2,920	2,500	2,920
2023-09-07	2,880	2,962	2,880	2,912	13,200	2,912
2023-09-06	2,945	3,070	2,903	3,070	12,000	3,070
2023-09-05	2,900	2,910	2,820	2,900	4,800	2,900
2023-09-04	2,853	2,884	2,853	2,883	3,400	2,883
2023-09-01	2,843	2,849	2,825	2,825	2,200	2,825
2023-08-31	2,819	2,843	2,819	2,843	2,200	2,843
2023-08-30	2,824	2,867	2,817	2,820	1,100	2,820
2023-08-29	2,835	2,835	2,785	2,825	900	2,825
2023-08-28	2,880	2,880	2,823	2,835	1,600	2,835
2023-08-25	2,734	2,744	2,734	2,744	1,000	2,744
2023-08-24	2,764	2,764	2,742	2,742	800	2,742
2023-08-23	2,734	2,766	2,734	2,766	300	2,766
2023-08-22	2,800	2,800	2,725	2,775	500	2,775
2023-08-21	2,805	2,805	2,800	2,800	1,700	2,800
2023-08-18	2,843	2,843	2,798	2,805	400	2,805
2023-08-17	2,850	2,850	2,752	2,844	1,900	2,844
2023-08-16	2,860	2,860	2,860	2,860	600	2,860
2023-08-15	2,883	2,959	2,880	2,886	1,000	2,886
2023-08-14	2,940	2,940	2,838	2,886	800	2,886
2023-08-10	-	-	-	2,996	-	2,996
2023-08-09	-	-	-	2,996	-	2,996
2023-08-08	-	-	-	2,996	-	2,996
2023-08-07	2,967	2,996	2,950	2,996	300	2,996
2023-08-04	2,998	2,998	2,967	2,967	500	2,967
2023-08-03	-	-	-	2,998	-	2,998
2023-08-02	2,998	2,998	2,998	2,998	200	2,998
2023-08-01	3,000	3,000	2,999	2,999	1,100	2,999
2023-07-31	2,999	2,999	2,999	2,999	200	2,999
2023-07-28	3,010	3,010	2,985	2,990	700	2,990
2023-07-27	2,990	2,990	2,981	2,981	200	2,981
2023-07-26	2,989	3,010	2,981	3,010	1,400	3,010
2023-07-25	2,999	2,999	2,980	2,980	400	2,980
2023-07-24	2,980	2,982	2,980	2,980	700	2,980
2023-07-21	-	-	-	2,980	-	2,980
2023-07-20	2,989	3,000	2,970	2,980	1,300	2,980
2023-07-19	2,979	2,989	2,979	2,989	300	2,989
2023-07-18	-	-	-	2,979	-	2,979
2023-07-14	2,979	2,979	2,979	2,979	200	2,979
2023-07-13	2,944	2,988	2,944	2,988	300	2,988
2023-07-12	2,993	2,993	2,946	2,946	300	2,946
2023-07-11	2,944	2,944	2,943	2,943	200	2,943
2023-07-10	2,952	2,956	2,952	2,956	400	2,956
2023-07-07	3,005	3,010	3,005	3,010	1,100	3,010
2023-07-06	3,010	3,010	3,000	3,005	300	3,005
2023-07-05	2,999	3,000	2,998	3,000	1,800	3,000
2023-07-04	2,980	2,980	2,975	2,975	200	2,975
2023-07-03	2,974	2,990	2,973	2,981	900	2,981
2023-06-30	-	-	-	2,949	-	2,949
2023-06-29	2,977	2,977	2,949	2,949	200	2,949
2023-06-28	2,900	2,900	2,890	2,892	1,500	2,892
2023-06-27	2,900	2,900	2,900	2,900	200	2,900
2023-06-26	2,947	2,947	2,940	2,940	1,200	2,940
2023-06-23	2,997	2,997	2,947	2,947	200	2,947
2023-06-22	-	-	-	2,997	-	2,997
2023-06-21	2,984	2,997	2,980	2,997	1,400	2,997
2023-06-20	2,948	2,966	2,947	2,950	800	2,950
2023-06-19	2,929	2,929	2,929	2,929	100	2,929
2023-06-16	2,900	2,901	2,899	2,901	500	2,901
2023-06-15	2,900	2,900	2,899	2,899	200	2,899
2023-06-14	2,900	2,900	2,900	2,900	400	2,900
2023-06-13	2,840	2,900	2,840	2,900	500	2,900
2023-06-12	2,869	2,900	2,811	2,811	1,900	2,811
2023-06-09	2,801	2,801	2,801	2,801	100	2,801
2023-06-08	2,822	2,828	2,821	2,828	400	2,828
2023-06-07	2,797	2,822	2,740	2,822	2,000	2,822
2023-06-06	2,673	2,800	2,673	2,797	7,900	2,797
2023-06-05	2,799	2,800	2,790	2,795	1,500	2,795
2023-06-02	2,797	2,797	2,750	2,796	1,600	2,796
2023-06-01	2,797	2,797	2,797	2,797	200	2,797
2023-05-31	-	-	-	2,788	-	2,788
2023-05-30	2,793	2,797	2,788	2,788	300	2,788
2023-05-29	2,790	2,790	2,790	2,790	100	2,790
2023-05-26	2,792	2,792	2,792	2,792	200	2,792
2023-05-25	2,796	2,796	2,796	2,796	100	2,796
2023-05-24	2,791	2,791	2,785	2,785	300	2,785
2023-05-23	2,791	2,791	2,791	2,791	100	2,791
2023-05-22	2,788	2,800	2,780	2,780	500	2,780
2023-05-19	2,735	2,740	2,735	2,738	600	2,738
2023-05-18	2,782	2,785	2,775	2,785	600	2,785
2023-05-17	2,742	2,750	2,742	2,750	300	2,750
2023-05-16	2,724	2,781	2,724	2,781	400	2,781
2023-05-15	2,700	2,773	2,700	2,773	700	2,773
2023-05-12	2,771	2,771	2,771	2,771	100	2,771
2023-05-11	2,771	2,771	2,771	2,771	300	2,771
2023-05-10	2,723	2,773	2,723	2,771	300	2,771
2023-05-09	2,700	2,738	2,700	2,738	300	2,738
2023-05-08	2,663	2,690	2,663	2,690	400	2,690
2023-05-02	2,710	2,740	2,690	2,690	700	2,690
2023-05-01	2,788	2,788	2,660	2,680	800	2,680
2023-04-28	2,743	2,787	2,743	2,749	1,400	2,749
2023-04-27	2,705	2,705	2,650	2,699	1,600	2,699
2023-04-26	2,685	2,702	2,685	2,699	1,500	2,699
2023-04-25	2,699	2,699	2,685	2,685	200	2,685
2023-04-24	2,663	2,680	2,663	2,680	600	2,680
2023-04-21	2,663	2,663	2,663	2,663	400	2,663
2023-04-20	2,679	2,679	2,669	2,669	1,200	2,669
2023-04-19	2,669	2,670	2,661	2,669	900	2,669
2023-04-18	2,664	2,669	2,663	2,669	300	2,669
2023-04-17	2,679	2,679	2,663	2,663	200	2,663
2023-04-14	2,660	2,680	2,660	2,680	500	2,680
2023-04-13	2,624	2,626	2,624	2,626	200	2,626
2023-04-12	2,660	2,660	2,621	2,621	500	2,621
2023-04-11	2,660	2,660	2,652	2,655	400	2,655
2023-04-10	2,657	2,659	2,657	2,659	200	2,659
2023-04-07	2,645	2,680	2,634	2,634	1,100	2,634
2023-04-06	2,595	2,600	2,595	2,595	600	2,595
2023-04-05	2,589	2,590	2,589	2,590	200	2,590
2023-04-04	2,589	2,589	2,589	2,589	100	2,589
2023-04-03	2,566	2,566	2,566	2,566	100	2,566
2023-03-31	2,595	2,595	2,566	2,566	400	2,566
2023-03-30	2,581	2,581	2,580	2,580	300	2,580
2023-03-29	2,550	2,550	2,550	2,550	100	2,550
2023-03-28	2,537	2,558	2,535	2,558	300	2,558
2023-03-27	2,537	2,537	2,537	2,537	100	2,537
2023-03-24	2,532	2,532	2,532	2,532	100	2,532
2023-03-23	-	-	-	2,532	-	2,532
2023-03-22	2,539	2,550	2,532	2,532	600	2,532
2023-03-20	2,560	2,560	2,540	2,540	1,000	2,540
2023-03-17	2,559	2,561	2,559	2,560	400	2,560
2023-03-16	-	-	-	2,551	-	2,551
2023-03-15	2,551	2,551	2,551	2,551	200	2,551
2023-03-14	2,598	2,598	2,555	2,556	400	2,556
2023-03-13	2,590	2,600	2,590	2,599	300	2,599
2023-03-10	2,624	2,624	2,587	2,590	700	2,590
2023-03-09	2,585	2,585	2,585	2,585	100	2,585
2023-03-08	2,581	2,581	2,581	2,581	200	2,581
2023-03-07	2,581	2,581	2,581	2,581	100	2,581
2023-03-06	2,587	2,637	2,580	2,580	5,100	2,580
2023-03-03	2,660	2,687	2,660	2,687	1,200	2,687
2023-03-02	2,630	2,640	2,630	2,640	300	2,640
2023-03-01	2,650	2,650	2,630	2,630	400	2,630
2023-02-28	2,600	2,636	2,592	2,600	700	2,600
2023-02-27	-	-	-	2,600	-	2,600
2023-02-24	2,595	2,600	2,595	2,600	200	2,600
2023-02-22	2,593	2,593	2,590	2,593	300	2,593
2023-02-21	2,548	2,596	2,548	2,596	400	2,596
2023-02-20	2,591	2,593	2,580	2,580	500	2,580
2023-02-17	-	-	-	2,580	-	2,580
2023-02-16	2,580	2,580	2,580	2,580	100	2,580
2023-02-15	2,575	2,575	2,575	2,575	100	2,575
2023-02-14	2,571	2,577	2,571	2,577	400	2,577
2023-02-13	-	-	-	2,614	-	2,614
2023-02-10	2,642	2,642	2,566	2,614	800	2,614
2023-02-09	2,597	2,597	2,597	2,597	200	2,597
2023-02-08	2,597	2,597	2,597	2,597	100	2,597
2023-02-07	2,558	2,579	2,558	2,566	1,300	2,566
2023-02-06	2,672	2,900	2,550	2,558	18,400	2,558
2023-02-03	2,622	2,630	2,622	2,630	400	2,630
2023-02-02	2,610	2,610	2,610	2,610	300	2,610
2023-02-01	2,611	2,620	2,602	2,620	1,100	2,620
2023-01-31	2,598	2,598	2,598	2,598	600	2,598
2023-01-30	2,600	2,608	2,600	2,608	200	2,608
2023-01-27	-	-	-	2,551	-	2,551
2023-01-26	2,551	2,551	2,551	2,551	200	2,551
2023-01-25	2,570	2,585	2,550	2,550	1,100	2,550
2023-01-24	2,562	2,564	2,562	2,564	200	2,564
2023-01-23	2,550	2,550	2,550	2,550	200	2,550
2023-01-20	2,556	2,556	2,543	2,550	500	2,550
2023-01-19	-	-	-	2,523	-	2,523
2023-01-18	-	-	-	2,523	-	2,523
2023-01-17	2,523	2,523	2,523	2,523	200	2,523
2023-01-16	2,522	2,542	2,522	2,522	900	2,522
2023-01-13	2,521	2,521	2,521	2,521	100	2,521
2023-01-12	2,530	2,542	2,530	2,542	200	2,542
2023-01-11	2,503	2,536	2,503	2,536	800	2,536
2023-01-10	2,567	2,567	2,503	2,503	400	2,503
2023-01-06	2,570	2,570	2,570	2,570	100	2,570
2023-01-05	2,545	2,545	2,523	2,525	1,400	2,525
2023-01-04	2,481	2,495	2,481	2,495	800	2,495

分割・併合履歴： [2018-04-25]1株→0.2株