7265 エイケン工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	520	520	520	520	1,000	2,600
1998-12-01	520	530	520	530	5,000	2,650
1998-11-26	539	539	539	539	1,000	2,695
1998-11-25	539	539	539	539	1,000	2,695
1998-11-17	540	540	540	540	6,000	2,700
1998-11-16	540	540	540	540	1,000	2,700
1998-11-13	520	540	520	540	2,000	2,700
1998-11-10	550	550	550	550	1,000	2,750
1998-11-09	550	550	550	550	1,000	2,750
1998-11-05	559	559	559	559	3,000	2,795
1998-10-30	549	570	549	570	3,000	2,850
1998-10-29	550	550	550	550	1,000	2,750
1998-10-28	549	549	549	549	5,000	2,745
1998-10-27	549	550	549	550	4,000	2,750
1998-10-26	549	550	549	550	10,000	2,750
1998-10-23	550	550	549	550	8,000	2,750
1998-10-22	540	550	540	550	2,000	2,750
1998-10-21	540	550	540	550	7,000	2,750
1998-10-20	500	530	500	530	20,000	2,650
1998-10-19	489	500	489	500	14,000	2,500
1998-10-16	490	490	490	490	5,000	2,450
1998-10-15	490	490	490	490	15,000	2,450
1998-10-14	489	490	489	490	9,000	2,450
1998-10-08	490	490	490	490	1,000	2,450
1998-10-06	490	490	490	490	1,000	2,450
1998-10-05	500	500	500	500	8,000	2,500
1998-09-30	520	520	520	520	1,000	2,600
1998-09-29	529	529	529	529	1,000	2,645
1998-09-28	500	530	500	530	5,000	2,650
1998-09-25	490	490	490	490	2,000	2,450
1998-09-22	480	480	480	480	1,000	2,400
1998-09-16	484	484	484	484	1,000	2,420
1998-09-14	470	470	470	470	1,000	2,350
1998-09-11	470	470	470	470	1,000	2,350
1998-09-07	410	410	410	410	1,000	2,050
1998-08-31	400	400	400	400	6,000	2,000
1998-08-28	400	400	400	400	4,000	2,000
1998-08-26	410	410	400	400	23,000	2,000
1998-08-25	400	400	400	400	2,000	2,000
1998-08-24	400	400	400	400	1,000	2,000
1998-08-17	410	410	410	410	2,000	2,050
1998-08-11	401	401	401	401	3,000	2,005
1998-08-10	402	402	402	402	2,000	2,010
1998-08-07	402	402	402	402	2,000	2,010
1998-08-05	401	401	401	401	10,000	2,005
1998-08-04	411	411	401	401	14,000	2,005
1998-07-28	418	418	418	418	1,000	2,090
1998-07-27	412	412	412	412	1,000	2,060
1998-07-22	426	426	411	411	3,000	2,055
1998-07-21	426	426	426	426	3,000	2,130
1998-07-17	426	426	421	421	4,000	2,105
1998-07-16	426	426	426	426	2,000	2,130
1998-07-15	426	430	426	430	4,000	2,150
1998-07-14	426	426	426	426	1,000	2,130
1998-07-10	426	430	426	430	3,000	2,150
1998-07-09	433	433	432	432	5,000	2,160
1998-07-07	444	444	444	444	1,000	2,220
1998-07-03	441	441	441	441	1,000	2,205
1998-06-25	445	445	445	445	1,000	2,225
1998-06-22	451	451	451	451	1,000	2,255
1998-06-19	451	451	451	451	2,000	2,255
1998-06-17	450	450	450	450	1,000	2,250
1998-06-05	436	436	421	421	6,000	2,105
1998-06-02	451	451	451	451	3,000	2,255
1998-06-01	451	451	451	451	1,000	2,255
1998-05-29	451	451	451	451	1,000	2,255
1998-05-28	450	451	450	451	7,000	2,255
1998-05-27	470	470	470	470	1,000	2,350
1998-05-25	451	451	451	451	1,000	2,255
1998-05-22	450	450	450	450	1,000	2,250
1998-04-23	526	526	526	526	1,000	2,630
1998-04-16	530	530	530	530	1,000	2,650
1998-03-26	480	480	480	480	1,000	2,400
1998-03-25	470	470	470	470	2,000	2,350
1998-03-23	470	470	470	470	1,000	2,350
1998-03-19	480	480	480	480	1,000	2,400
1998-03-11	480	480	480	480	3,000	2,400
1998-02-27	481	481	481	481	1,000	2,405
1998-02-26	471	471	470	470	3,000	2,350
1998-02-16	570	570	570	570	1,000	2,850
1998-02-04	570	570	570	570	2,000	2,850
1998-02-03	560	560	560	560	1,000	2,800
1998-02-02	560	560	560	560	9,000	2,800
1998-01-30	560	560	560	560	4,000	2,800
1998-01-26	480	480	480	480	1,000	2,400
1998-01-23	475	480	475	480	4,000	2,400
1998-01-21	475	480	475	480	2,000	2,400
1998-01-14	461	461	461	461	1,000	2,305
1998-01-13	460	460	460	460	3,000	2,300

分割・併合履歴： [2018-04-25]1株→0.2株