7265 エイケン工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2000-12-26 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2000-12-25 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2000-12-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-12-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-12-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-12-18 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-12-15 | 499 | 499 | 495 | 495 | 2,000 | 2,475 |
| 2000-12-11 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-12-08 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-12-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-12-06 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-12-05 | 515 | 515 | 475 | 475 | 5,000 | 2,375 |
| 2000-12-01 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2000-11-30 | 545 | 545 | 500 | 530 | 19,000 | 2,650 |
| 2000-11-29 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2000-11-28 | 590 | 590 | 555 | 555 | 3,000 | 2,775 |
| 2000-11-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-11-22 | 590 | 595 | 590 | 595 | 4,000 | 2,975 |
| 2000-11-21 | 610 | 610 | 605 | 605 | 8,000 | 3,025 |
| 2000-11-15 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2000-11-13 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2000-11-09 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2000-11-01 | 675 | 695 | 660 | 660 | 6,000 | 3,300 |
| 2000-10-31 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 2000-10-27 | 660 | 665 | 650 | 650 | 3,000 | 3,250 |
| 2000-10-25 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2000-10-20 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 2000-10-19 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2000-10-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2000-10-16 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2000-10-12 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2000-10-05 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2000-09-29 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2000-09-28 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2000-09-25 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-09-21 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-09-20 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2000-09-19 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2000-09-13 | 685 | 690 | 685 | 690 | 2,000 | 3,450 |
| 2000-09-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-09-07 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 2000-09-06 | 700 | 710 | 695 | 710 | 3,000 | 3,550 |
| 2000-09-05 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2000-08-31 | 900 | 950 | 800 | 800 | 18,000 | 4,000 |
| 2000-08-30 | 695 | 880 | 695 | 880 | 4,012,000 | 4,400 |
| 2000-08-29 | 695 | 695 | 695 | 695 | 3,985,000 | 3,475 |
| 2000-08-28 | 690 | 690 | 690 | 690 | 21,000 | 3,450 |
| 2000-08-25 | 670 | 685 | 670 | 685 | 13,000 | 3,425 |
| 2000-08-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2000-08-21 | 680 | 680 | 675 | 680 | 6,000 | 3,400 |
| 2000-08-17 | 690 | 690 | 680 | 685 | 14,000 | 3,425 |
| 2000-08-16 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-08-15 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2000-08-14 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-08-08 | 695 | 700 | 695 | 695 | 14,000 | 3,475 |
| 2000-08-03 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2000-08-02 | 700 | 705 | 700 | 705 | 3,000 | 3,525 |
| 2000-08-01 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2000-07-28 | 725 | 725 | 715 | 715 | 13,000 | 3,575 |
| 2000-07-27 | 725 | 725 | 710 | 725 | 6,000 | 3,625 |
| 2000-07-26 | 720 | 725 | 715 | 720 | 14,000 | 3,600 |
| 2000-07-25 | 750 | 750 | 710 | 720 | 11,000 | 3,600 |
| 2000-07-24 | 750 | 750 | 725 | 740 | 15,000 | 3,700 |
| 2000-07-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-07-17 | 755 | 755 | 750 | 750 | 3,000 | 3,750 |
| 2000-07-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2000-07-06 | 735 | 740 | 735 | 740 | 4,000 | 3,700 |
| 2000-07-05 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2000-06-30 | 725 | 730 | 720 | 730 | 8,000 | 3,650 |
| 2000-06-29 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-06-28 | 745 | 745 | 740 | 740 | 3,000 | 3,700 |
| 2000-06-27 | 730 | 730 | 725 | 725 | 10,000 | 3,625 |
| 2000-06-26 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-06-23 | 740 | 760 | 730 | 730 | 7,000 | 3,650 |
| 2000-06-22 | 755 | 755 | 740 | 740 | 6,000 | 3,700 |
| 2000-06-20 | 735 | 750 | 735 | 750 | 5,000 | 3,750 |
| 2000-06-19 | 750 | 750 | 740 | 740 | 12,000 | 3,700 |
| 2000-06-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2000-06-13 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2000-06-12 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-06-09 | 750 | 750 | 745 | 745 | 6,000 | 3,725 |
| 2000-06-06 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2000-06-05 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2000-06-02 | 750 | 750 | 745 | 750 | 16,000 | 3,750 |
| 2000-06-01 | 720 | 740 | 720 | 740 | 7,000 | 3,700 |
| 2000-05-31 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2000-05-30 | 725 | 725 | 700 | 700 | 16,000 | 3,500 |
| 2000-05-26 | 760 | 760 | 745 | 745 | 5,000 | 3,725 |
| 2000-05-25 | 760 | 760 | 750 | 760 | 6,000 | 3,800 |
| 2000-05-24 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 2000-05-23 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 2000-05-22 | 780 | 780 | 760 | 760 | 6,000 | 3,800 |
| 2000-05-19 | 795 | 800 | 795 | 800 | 6,000 | 4,000 |
| 2000-05-17 | 805 | 810 | 800 | 800 | 6,000 | 4,000 |
| 2000-05-16 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-05-15 | 820 | 824 | 810 | 810 | 3,000 | 4,050 |
| 2000-05-12 | 810 | 810 | 800 | 810 | 7,000 | 4,050 |
| 2000-05-10 | 815 | 815 | 800 | 800 | 7,000 | 4,000 |
| 2000-05-09 | 830 | 831 | 821 | 821 | 8,000 | 4,105 |
| 2000-05-08 | 830 | 840 | 830 | 840 | 4,000 | 4,200 |
| 2000-05-02 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 2000-04-28 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2000-04-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-04-21 | 795 | 795 | 785 | 790 | 9,000 | 3,950 |
| 2000-04-19 | 815 | 815 | 790 | 790 | 9,000 | 3,950 |
| 2000-04-18 | 805 | 810 | 805 | 810 | 27,000 | 4,050 |
| 2000-04-17 | 880 | 880 | 805 | 805 | 14,000 | 4,025 |
| 2000-04-14 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2000-04-12 | 950 | 950 | 940 | 940 | 6,000 | 4,700 |
| 2000-04-11 | 960 | 965 | 960 | 965 | 2,000 | 4,825 |
| 2000-04-10 | 960 | 960 | 945 | 945 | 2,000 | 4,725 |
| 2000-04-07 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2000-04-06 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 2000-04-04 | 919 | 920 | 919 | 920 | 38,000 | 4,600 |
| 2000-04-03 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2000-03-31 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2000-03-30 | 950 | 980 | 950 | 980 | 7,000 | 4,900 |
| 2000-03-27 | 911 | 911 | 900 | 910 | 3,000 | 4,550 |
| 2000-03-24 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2000-03-23 | 900 | 910 | 900 | 910 | 6,000 | 4,550 |
| 2000-03-17 | 801 | 801 | 801 | 801 | 7,000 | 4,005 |
| 2000-03-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2000-03-13 | 830 | 830 | 801 | 801 | 8,000 | 4,005 |
| 2000-03-10 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2000-03-01 | 830 | 830 | 811 | 811 | 8,000 | 4,055 |
| 2000-02-29 | 830 | 830 | 830 | 830 | 11,000 | 4,150 |
| 2000-02-28 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2000-02-25 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2000-02-24 | 850 | 850 | 840 | 840 | 18,000 | 4,200 |
| 2000-02-23 | 915 | 915 | 900 | 900 | 11,000 | 4,500 |
| 2000-02-21 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 2000-02-18 | 930 | 950 | 930 | 950 | 4,000 | 4,750 |
| 2000-02-15 | 950 | 950 | 949 | 949 | 2,000 | 4,745 |
| 2000-02-10 | 979 | 990 | 940 | 990 | 10,000 | 4,950 |
| 2000-02-08 | 989 | 1,000 | 980 | 1,000 | 14,000 | 5,000 |
| 2000-02-07 | 1,020 | 1,020 | 999 | 1,000 | 10,000 | 5,000 |
| 2000-02-04 | 1,050 | 1,050 | 1,000 | 1,030 | 38,000 | 5,150 |
| 2000-02-03 | 1,050 | 1,060 | 1,000 | 1,050 | 72,000 | 5,250 |
| 2000-02-02 | 1,020 | 1,030 | 970 | 1,030 | 103,000 | 5,150 |
| 2000-02-01 | 890 | 930 | 890 | 930 | 24,000 | 4,650 |
| 2000-01-31 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2000-01-28 | 850 | 860 | 830 | 830 | 10,000 | 4,150 |
| 2000-01-27 | 800 | 850 | 770 | 770 | 18,000 | 3,850 |
| 2000-01-26 | 770 | 800 | 750 | 800 | 9,000 | 4,000 |
| 2000-01-21 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 2000-01-20 | 710 | 780 | 710 | 780 | 3,000 | 3,900 |
| 2000-01-19 | 780 | 780 | 710 | 710 | 3,000 | 3,550 |
| 2000-01-17 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2000-01-14 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 2000-01-13 | 750 | 750 | 700 | 700 | 18,000 | 3,500 |
| 2000-01-11 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 2000-01-07 | 750 | 750 | 740 | 740 | 8,000 | 3,700 |
| 2000-01-06 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2000-01-05 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2000-01-04 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
