7265 エイケン工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-12-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-12-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-12-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-12-11 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-12-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-11-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-11-20 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2003-11-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-11-11 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 2003-11-07 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2003-11-06 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2003-11-04 | 471 | 471 | 471 | 471 | 4,000 | 2,355 |
| 2003-10-27 | 556 | 556 | 550 | 550 | 2,000 | 2,750 |
| 2003-10-23 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-10-16 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-06 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-10-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-09-26 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2003-09-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-09-09 | 541 | 541 | 540 | 540 | 3,000 | 2,700 |
| 2003-09-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-09-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-09-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-28 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-08-27 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-08-21 | 537 | 537 | 537 | 537 | 3,000 | 2,685 |
| 2003-08-19 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2003-08-18 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2003-08-14 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-08-13 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-08-12 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-08-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-08-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-07 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-08-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-08-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-31 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-24 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2003-07-23 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2003-07-22 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2003-07-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-15 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-03 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2003-07-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-06-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-06-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-06-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-06-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-06-03 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-06-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-23 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-22 | 540 | 540 | 525 | 525 | 3,000 | 2,625 |
| 2003-05-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-15 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-13 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-04-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-04-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-04-18 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2003-04-17 | 545 | 545 | 543 | 544 | 3,000 | 2,720 |
| 2003-04-16 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2003-04-15 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2003-04-14 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2003-04-11 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2003-04-10 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 2003-04-09 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 2003-04-08 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 2003-04-07 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 2003-04-04 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2003-04-03 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2003-04-01 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2003-03-31 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2003-03-27 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2003-03-25 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2003-03-24 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 2003-03-20 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2003-03-19 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2003-03-18 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2003-03-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-03-06 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2003-02-27 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2003-02-26 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2003-02-25 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2003-02-24 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2003-02-20 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2003-02-19 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
| 2003-02-18 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
| 2003-02-14 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2003-02-13 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-02-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-02-10 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2003-02-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-02-06 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-02-05 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-02-04 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-01-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2003-01-27 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-01-24 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-01-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2003-01-20 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2003-01-17 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2003-01-15 | 492 | 492 | 492 | 492 | 3,000 | 2,460 |
| 2003-01-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-01-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
