7265 エイケン工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 2002-12-25 | 370 | 382 | 370 | 382 | 9,000 | 1,910 |
| 2002-12-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-12-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2002-12-18 | 429 | 429 | 429 | 429 | 20,000 | 2,145 |
| 2002-12-13 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2002-12-12 | 371 | 371 | 371 | 371 | 5,000 | 1,855 |
| 2002-12-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-11-26 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2002-11-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-10-31 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2002-10-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2002-10-15 | 441 | 441 | 441 | 441 | 92,000 | 2,205 |
| 2002-09-27 | 494 | 494 | 494 | 494 | 23,000 | 2,470 |
| 2002-09-25 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-08-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-08-23 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2002-08-22 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-08-21 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-08-20 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2002-08-14 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-08-13 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-08-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-08-05 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-07-31 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-07-30 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-07-29 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2002-07-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-07-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-07-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-07-05 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2002-07-03 | 478 | 478 | 478 | 478 | 3,000 | 2,390 |
| 2002-07-01 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 2002-06-25 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2002-06-14 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2002-06-13 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2002-06-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-05-22 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2002-05-21 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-05-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2002-05-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2002-04-26 | 462 | 462 | 462 | 462 | 5,000 | 2,310 |
| 2002-04-22 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2002-04-19 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2002-04-18 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 2002-04-10 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 2002-04-09 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2002-04-05 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2002-04-04 | 453 | 453 | 453 | 453 | 3,000 | 2,265 |
| 2002-04-03 | 453 | 453 | 453 | 453 | 3,000 | 2,265 |
| 2002-04-02 | 453 | 453 | 453 | 453 | 3,000 | 2,265 |
| 2002-04-01 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 2002-03-29 | 453 | 453 | 450 | 453 | 5,000 | 2,265 |
| 2002-03-28 | 443 | 463 | 443 | 453 | 5,000 | 2,265 |
| 2002-03-27 | 423 | 443 | 423 | 443 | 3,000 | 2,215 |
| 2002-03-25 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 2002-03-20 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2002-03-12 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2002-03-08 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2002-03-07 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-02-20 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2002-02-06 | 486 | 486 | 486 | 486 | 4,000 | 2,430 |
| 2002-01-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-01-25 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2002-01-24 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2002-01-21 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
