7265 エイケン工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2001-12-21 | 400 | 500 | 400 | 500 | 7,000 | 2,500 |
| 2001-12-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-12-10 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 2001-12-07 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-11-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-11-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-11-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-10-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-10-22 | 510 | 510 | 496 | 496 | 9,000 | 2,480 |
| 2001-10-19 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2001-10-17 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2001-10-16 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-10-11 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 2001-10-10 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-10-03 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-09-27 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2001-09-26 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-09-25 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-09-21 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2001-09-14 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 2001-09-13 | 484 | 484 | 480 | 480 | 2,000 | 2,400 |
| 2001-09-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-09-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-07-25 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2001-07-23 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2001-07-03 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2001-06-25 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2001-06-22 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2001-06-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2001-05-31 | 580 | 580 | 580 | 580 | 11,000 | 2,900 |
| 2001-05-25 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2001-05-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2001-04-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2001-04-26 | 620 | 620 | 580 | 580 | 2,000 | 2,900 |
| 2001-04-16 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2001-04-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-04-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-03-29 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2001-03-28 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2001-03-06 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2001-03-05 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2001-02-23 | 636 | 636 | 636 | 636 | 3,000 | 3,180 |
| 2001-02-15 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2001-02-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-02-02 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2001-01-31 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2001-01-29 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2001-01-25 | 463 | 463 | 450 | 450 | 2,000 | 2,250 |
| 2001-01-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-01-19 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 2001-01-17 | 460 | 460 | 460 | 460 | 18,000 | 2,300 |
| 2001-01-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-01-15 | 490 | 490 | 475 | 475 | 7,000 | 2,375 |
| 2001-01-11 | 508 | 508 | 508 | 508 | 3,000 | 2,540 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
