7265 エイケン工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	520	520	520	520	1,000	2,600
2004-12-24	510	515	500	515	3,000	2,575
2004-12-21	505	505	505	505	1,000	2,525
2004-12-20	500	510	500	510	2,000	2,550
2004-12-17	500	500	500	500	3,000	2,500
2004-12-16	500	500	495	495	2,000	2,475
2004-12-10	491	491	491	491	2,000	2,455
2004-11-30	500	500	500	500	1,000	2,500
2004-11-26	530	530	530	530	1,000	2,650
2004-11-25	521	521	521	521	2,000	2,605
2004-11-22	520	520	520	520	1,000	2,600
2004-11-12	534	534	534	534	1,000	2,670
2004-11-10	518	518	518	518	1,000	2,590
2004-10-26	534	534	534	534	3,000	2,670
2004-10-25	559	559	559	559	1,000	2,795
2004-10-21	559	559	555	555	2,000	2,775
2004-10-20	560	560	560	560	1,000	2,800
2004-10-19	560	560	560	560	1,000	2,800
2004-10-18	554	555	554	555	2,000	2,775
2004-10-15	553	553	553	553	1,000	2,765
2004-10-12	557	565	557	565	2,000	2,825
2004-10-07	556	556	556	556	1,000	2,780
2004-10-01	550	550	550	550	2,000	2,750
2004-09-24	556	556	556	556	1,000	2,780
2004-09-21	540	540	540	540	1,000	2,700
2004-09-17	534	534	534	534	1,000	2,670
2004-09-13	545	545	545	545	1,000	2,725
2004-09-08	540	555	540	555	3,000	2,775
2004-09-02	540	540	540	540	1,000	2,700
2004-08-31	541	541	540	540	2,000	2,700
2004-08-30	540	540	540	540	1,000	2,700
2004-08-25	545	545	545	545	2,000	2,725
2004-08-24	539	545	539	545	2,000	2,725
2004-08-23	545	545	545	545	2,000	2,725
2004-08-20	569	569	569	569	1,000	2,845
2004-08-18	540	540	540	540	4,000	2,700
2004-08-13	558	558	521	521	3,000	2,605
2004-08-12	558	558	558	558	1,000	2,790
2004-08-11	558	558	558	558	2,000	2,790
2004-07-29	545	545	545	545	1,000	2,725
2004-07-28	555	555	540	540	2,000	2,700
2004-07-27	560	560	560	560	2,000	2,800
2004-07-26	550	600	550	600	3,000	3,000
2004-07-23	557	557	557	557	2,000	2,785
2004-07-16	540	540	540	540	1,000	2,700
2004-07-15	535	540	535	540	3,000	2,700
2004-07-12	530	530	530	530	2,000	2,650
2004-07-09	530	530	530	530	1,000	2,650
2004-07-06	538	538	538	538	1,000	2,690
2004-07-01	535	535	535	535	1,000	2,675
2004-06-29	540	540	530	530	4,000	2,650
2004-06-25	539	539	539	539	1,000	2,695
2004-06-24	534	534	534	534	1,000	2,670
2004-06-21	538	538	520	520	2,000	2,600
2004-06-17	533	533	533	533	2,000	2,665
2004-06-16	535	535	535	535	1,000	2,675
2004-06-14	530	530	530	530	1,000	2,650
2004-06-11	530	530	530	530	1,000	2,650
2004-06-10	535	535	535	535	1,000	2,675
2004-06-09	530	530	530	530	1,000	2,650
2004-06-07	528	528	528	528	2,000	2,640
2004-05-31	525	525	525	525	1,000	2,625
2004-05-28	530	530	530	530	1,000	2,650
2004-05-26	535	535	535	535	1,000	2,675
2004-05-24	530	530	530	530	1,000	2,650
2004-05-19	525	525	525	525	2,000	2,625
2004-05-18	525	525	525	525	2,000	2,625
2004-05-17	529	529	529	529	1,000	2,645
2004-05-13	520	520	520	520	3,000	2,600
2004-05-07	540	540	540	540	4,000	2,700
2004-04-30	520	520	520	520	1,000	2,600
2004-04-28	520	520	510	515	7,000	2,575
2004-04-26	525	525	525	525	1,000	2,625
2004-04-23	520	520	520	520	1,000	2,600
2004-04-22	520	520	520	520	1,000	2,600
2004-04-21	520	520	520	520	6,000	2,600
2004-04-20	539	539	520	520	2,000	2,600
2004-04-14	535	535	535	535	1,000	2,675
2004-04-13	530	530	530	530	1,000	2,650
2004-04-09	540	540	540	540	1,000	2,700
2004-04-08	540	540	540	540	1,000	2,700
2004-04-07	540	540	540	540	2,000	2,700
2004-04-06	540	540	540	540	1,000	2,700
2004-04-05	540	540	540	540	1,000	2,700
2004-04-02	540	540	540	540	1,000	2,700
2004-03-31	540	540	540	540	1,000	2,700
2004-03-30	540	540	540	540	1,000	2,700
2004-03-29	540	540	540	540	2,000	2,700
2004-03-26	540	540	540	540	1,000	2,700
2004-03-25	540	540	540	540	1,000	2,700
2004-03-24	534	534	534	534	1,000	2,670
2004-03-22	528	528	528	528	2,000	2,640
2004-03-19	528	528	528	528	2,000	2,640
2004-03-18	528	528	528	528	2,000	2,640
2004-03-17	528	528	528	528	1,000	2,640
2004-03-16	528	528	528	528	2,000	2,640
2004-03-15	529	529	529	529	3,000	2,645
2004-03-09	500	500	500	500	1,000	2,500
2004-03-08	529	529	529	529	1,000	2,645
2004-03-05	530	530	530	530	1,000	2,650
2004-03-03	525	525	525	525	1,000	2,625
2004-03-01	525	525	525	525	1,000	2,625
2004-02-25	530	530	530	530	1,000	2,650
2004-02-23	540	540	540	540	2,000	2,700
2004-02-20	540	540	540	540	1,000	2,700
2004-02-19	538	538	538	538	1,000	2,690
2004-02-12	538	538	538	538	2,000	2,690
2004-02-09	523	523	523	523	1,000	2,615
2004-02-02	503	504	503	504	2,000	2,520
2004-01-26	530	530	530	530	1,000	2,650
2004-01-23	540	540	540	540	1,000	2,700
2004-01-22	540	540	540	540	1,000	2,700
2004-01-21	540	540	540	540	1,000	2,700
2004-01-20	540	540	540	540	1,000	2,700
2004-01-19	540	540	540	540	1,000	2,700
2004-01-16	540	540	540	540	7,000	2,700
2004-01-15	540	540	540	540	1,000	2,700
2004-01-14	540	540	500	540	3,000	2,700
2004-01-13	540	540	540	540	1,000	2,700
2004-01-09	540	540	540	540	1,000	2,700
2004-01-08	540	540	540	540	1,000	2,700
2004-01-07	540	540	540	540	1,000	2,700
2004-01-06	540	540	540	540	1,000	2,700

分割・併合履歴： [2018-04-25]1株→0.2株