7265 エイケン工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 480 | 480 | 460 | 460 | 2,000 | 2,300 |
| 1997-12-26 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1997-12-25 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1997-12-24 | 460 | 480 | 460 | 480 | 4,000 | 2,400 |
| 1997-12-18 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 1997-12-12 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1997-12-09 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 1997-12-08 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1997-12-05 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 1997-12-04 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 1997-12-02 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1997-11-25 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1997-11-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-11-10 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 1997-10-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-10-24 | 575 | 575 | 550 | 550 | 5,000 | 2,750 |
| 1997-10-23 | 575 | 575 | 575 | 575 | 8,000 | 2,875 |
| 1997-10-22 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1997-10-17 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 1997-10-16 | 560 | 560 | 540 | 540 | 6,000 | 2,700 |
| 1997-10-14 | 560 | 570 | 560 | 560 | 5,000 | 2,800 |
| 1997-10-08 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-10-07 | 585 | 585 | 585 | 585 | 6,000 | 2,925 |
| 1997-10-02 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-09-29 | 553 | 560 | 552 | 560 | 5,000 | 2,800 |
| 1997-09-26 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1997-09-25 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-09-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-09-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-09-18 | 550 | 550 | 530 | 530 | 10,000 | 2,650 |
| 1997-09-17 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1997-09-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1997-09-08 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-09-03 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1997-08-29 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1997-08-27 | 560 | 560 | 550 | 550 | 11,000 | 2,750 |
| 1997-08-26 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1997-08-25 | 570 | 575 | 570 | 575 | 5,000 | 2,875 |
| 1997-08-22 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1997-08-21 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-08-20 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-08-19 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 1997-08-18 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1997-08-14 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1997-08-13 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-08-12 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1997-08-08 | 590 | 600 | 590 | 600 | 5,000 | 3,000 |
| 1997-08-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-08-05 | 600 | 640 | 600 | 630 | 6,000 | 3,150 |
| 1997-07-30 | 620 | 650 | 610 | 650 | 27,000 | 3,250 |
| 1997-07-28 | 630 | 650 | 630 | 630 | 5,000 | 3,150 |
| 1997-07-25 | 650 | 650 | 640 | 650 | 20,000 | 3,250 |
| 1997-07-24 | 655 | 660 | 650 | 655 | 4,000 | 3,275 |
| 1997-07-23 | 655 | 660 | 655 | 655 | 10,000 | 3,275 |
| 1997-07-22 | 656 | 660 | 656 | 660 | 2,000 | 3,300 |
| 1997-07-18 | 665 | 675 | 660 | 675 | 9,000 | 3,375 |
| 1997-07-17 | 677 | 677 | 670 | 675 | 4,000 | 3,375 |
| 1997-07-16 | 688 | 688 | 681 | 681 | 18,000 | 3,405 |
| 1997-07-15 | 685 | 685 | 680 | 680 | 23,000 | 3,400 |
| 1997-07-14 | 685 | 688 | 671 | 671 | 18,000 | 3,355 |
| 1997-07-11 | 665 | 685 | 660 | 685 | 30,000 | 3,425 |
| 1997-07-10 | 679 | 679 | 665 | 665 | 14,000 | 3,325 |
| 1997-07-09 | 689 | 689 | 685 | 685 | 9,000 | 3,425 |
| 1997-07-08 | 690 | 695 | 680 | 691 | 69,000 | 3,455 |
| 1997-07-07 | 671 | 680 | 655 | 680 | 45,000 | 3,400 |
| 1997-07-04 | 669 | 670 | 660 | 670 | 28,000 | 3,350 |
| 1997-07-03 | 650 | 668 | 650 | 655 | 24,000 | 3,275 |
| 1997-07-02 | 669 | 669 | 650 | 650 | 20,000 | 3,250 |
| 1997-07-01 | 695 | 699 | 660 | 689 | 76,000 | 3,445 |
| 1997-06-30 | 674 | 699 | 649 | 695 | 100,000 | 3,475 |
| 1997-06-27 | 640 | 675 | 640 | 675 | 206,000 | 3,375 |
| 1997-06-26 | 600 | 631 | 599 | 629 | 251,000 | 3,145 |
| 1997-06-25 | 591 | 591 | 590 | 590 | 16,000 | 2,950 |
| 1997-06-24 | 597 | 597 | 590 | 590 | 3,000 | 2,950 |
| 1997-06-23 | 599 | 600 | 585 | 591 | 18,000 | 2,955 |
| 1997-06-20 | 581 | 599 | 580 | 599 | 44,000 | 2,995 |
| 1997-06-19 | 575 | 579 | 570 | 570 | 4,000 | 2,850 |
| 1997-06-18 | 575 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1997-06-17 | 585 | 588 | 560 | 560 | 23,000 | 2,800 |
| 1997-06-16 | 580 | 587 | 580 | 587 | 19,000 | 2,935 |
| 1997-06-13 | 566 | 584 | 565 | 584 | 19,000 | 2,920 |
| 1997-06-12 | 569 | 579 | 565 | 570 | 15,000 | 2,850 |
| 1997-06-11 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-06-10 | 573 | 573 | 570 | 570 | 11,000 | 2,850 |
| 1997-06-09 | 581 | 581 | 571 | 572 | 5,000 | 2,860 |
| 1997-06-06 | 583 | 589 | 580 | 584 | 43,000 | 2,920 |
| 1997-06-05 | 570 | 590 | 570 | 584 | 68,000 | 2,920 |
| 1997-06-04 | 566 | 570 | 565 | 570 | 27,000 | 2,850 |
| 1997-06-03 | 565 | 570 | 560 | 565 | 36,000 | 2,825 |
| 1997-06-02 | 570 | 570 | 561 | 570 | 42,000 | 2,850 |
| 1997-05-30 | 565 | 576 | 550 | 570 | 198,000 | 2,850 |
| 1997-05-29 | 570 | 570 | 570 | 570 | 435,000 | 2,850 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
