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
