7265 エイケン工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2005-12-29 | 545 | 555 | 545 | 555 | 2,000 | 2,775 |
| 2005-12-27 | 545 | 545 | 536 | 536 | 4,000 | 2,680 |
| 2005-12-26 | 532 | 532 | 532 | 532 | 3,000 | 2,660 |
| 2005-12-22 | 540 | 540 | 530 | 532 | 5,000 | 2,660 |
| 2005-12-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-12-20 | 550 | 550 | 532 | 532 | 2,000 | 2,660 |
| 2005-12-19 | 540 | 546 | 540 | 540 | 5,000 | 2,700 |
| 2005-12-16 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2005-12-14 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2005-12-09 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2005-12-06 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2005-12-05 | 543 | 543 | 540 | 540 | 3,000 | 2,700 |
| 2005-12-02 | 530 | 544 | 530 | 544 | 2,000 | 2,720 |
| 2005-12-01 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 2005-11-30 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2005-11-29 | 535 | 540 | 530 | 540 | 3,000 | 2,700 |
| 2005-11-25 | 535 | 535 | 535 | 535 | 4,000 | 2,675 |
| 2005-11-24 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2005-11-21 | 540 | 540 | 537 | 537 | 3,000 | 2,685 |
| 2005-11-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-11-16 | 545 | 545 | 540 | 540 | 7,000 | 2,700 |
| 2005-11-15 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2005-11-14 | 546 | 546 | 545 | 545 | 2,000 | 2,725 |
| 2005-11-11 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2005-11-10 | 531 | 539 | 531 | 539 | 6,000 | 2,695 |
| 2005-11-09 | 539 | 539 | 537 | 537 | 3,000 | 2,685 |
| 2005-11-08 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2005-11-07 | 555 | 555 | 540 | 541 | 3,000 | 2,705 |
| 2005-11-02 | 560 | 561 | 560 | 560 | 3,000 | 2,800 |
| 2005-11-01 | 558 | 560 | 558 | 560 | 3,000 | 2,800 |
| 2005-10-31 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2005-10-28 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2005-10-27 | 535 | 535 | 525 | 535 | 14,000 | 2,675 |
| 2005-10-26 | 536 | 540 | 536 | 537 | 16,000 | 2,685 |
| 2005-10-25 | 602 | 603 | 600 | 601 | 9,000 | 3,005 |
| 2005-10-24 | 600 | 600 | 598 | 599 | 15,000 | 2,995 |
| 2005-10-21 | 595 | 598 | 595 | 598 | 4,000 | 2,990 |
| 2005-10-20 | 595 | 600 | 595 | 595 | 4,000 | 2,975 |
| 2005-10-19 | 580 | 595 | 580 | 595 | 5,000 | 2,975 |
| 2005-10-18 | 578 | 580 | 578 | 580 | 7,000 | 2,900 |
| 2005-10-14 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-10-12 | 590 | 590 | 570 | 571 | 7,000 | 2,855 |
| 2005-10-11 | 580 | 590 | 580 | 590 | 2,000 | 2,950 |
| 2005-10-07 | 579 | 581 | 579 | 581 | 4,000 | 2,905 |
| 2005-10-06 | 561 | 565 | 561 | 565 | 6,000 | 2,825 |
| 2005-10-04 | 578 | 579 | 578 | 579 | 3,000 | 2,895 |
| 2005-09-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-09-29 | 585 | 590 | 560 | 570 | 4,000 | 2,850 |
| 2005-09-28 | 560 | 570 | 555 | 555 | 14,000 | 2,775 |
| 2005-09-27 | 556 | 556 | 552 | 553 | 26,000 | 2,765 |
| 2005-09-26 | 560 | 560 | 552 | 552 | 8,000 | 2,760 |
| 2005-09-22 | 559 | 559 | 559 | 559 | 34,000 | 2,795 |
| 2005-09-21 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2005-09-16 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2005-09-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-09-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-09-08 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2005-09-06 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2005-09-05 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 2005-09-02 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2005-08-30 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2005-08-29 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2005-08-26 | 559 | 559 | 555 | 555 | 2,000 | 2,775 |
| 2005-08-25 | 555 | 560 | 555 | 560 | 2,000 | 2,800 |
| 2005-08-23 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2005-08-22 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2005-08-09 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2005-08-08 | 540 | 540 | 538 | 538 | 3,000 | 2,690 |
| 2005-08-05 | 542 | 542 | 540 | 540 | 3,000 | 2,700 |
| 2005-08-04 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2005-08-03 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2005-08-02 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2005-08-01 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2005-07-28 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2005-07-25 | 556 | 556 | 556 | 556 | 4,000 | 2,780 |
| 2005-07-22 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2005-07-19 | 556 | 556 | 555 | 555 | 4,000 | 2,775 |
| 2005-07-14 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2005-07-11 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2005-07-08 | 559 | 559 | 559 | 559 | 6,000 | 2,795 |
| 2005-07-06 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2005-07-05 | 550 | 550 | 541 | 541 | 4,000 | 2,705 |
| 2005-07-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2005-07-01 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2005-06-30 | 543 | 552 | 543 | 552 | 2,000 | 2,760 |
| 2005-06-28 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2005-06-22 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2005-06-20 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2005-06-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-06-14 | 540 | 560 | 540 | 560 | 4,000 | 2,800 |
| 2005-06-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-06-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-06-01 | 550 | 550 | 545 | 550 | 10,000 | 2,750 |
| 2005-05-30 | 514 | 548 | 514 | 548 | 23,000 | 2,740 |
| 2005-05-25 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2005-05-20 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-12 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-11 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-09 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-05-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-05-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-04-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-04-26 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2005-04-18 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2005-04-13 | 521 | 521 | 521 | 521 | 6,000 | 2,605 |
| 2005-04-06 | 524 | 524 | 524 | 524 | 6,000 | 2,620 |
| 2005-04-01 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2005-03-31 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2005-03-30 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 2005-03-23 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2005-03-22 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 2005-03-18 | 529 | 532 | 529 | 532 | 10,000 | 2,660 |
| 2005-03-17 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 2005-03-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-03-15 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 2005-03-14 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2005-03-11 | 531 | 531 | 530 | 530 | 2,000 | 2,650 |
| 2005-03-10 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2005-03-09 | 530 | 534 | 530 | 531 | 6,000 | 2,655 |
| 2005-03-08 | 532 | 532 | 528 | 528 | 5,000 | 2,640 |
| 2005-03-04 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2005-03-03 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-03-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-03-01 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-02-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-02-25 | 530 | 530 | 520 | 520 | 3,000 | 2,600 |
| 2005-02-24 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-02-23 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2005-02-22 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2005-02-18 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2005-02-16 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2005-02-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2005-02-10 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2005-02-03 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2005-02-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-01-31 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2005-01-26 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2005-01-20 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2005-01-19 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2005-01-14 | 534 | 535 | 534 | 535 | 3,000 | 2,675 |
| 2005-01-12 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2005-01-11 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2005-01-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
