7265 エイケン工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2006-12-28 | 477 | 481 | 477 | 481 | 4,000 | 2,405 |
| 2006-12-27 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-12-26 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2006-12-25 | 483 | 483 | 468 | 473 | 5,000 | 2,365 |
| 2006-12-22 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2006-12-19 | 468 | 483 | 468 | 483 | 4,000 | 2,415 |
| 2006-12-18 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-12-15 | 475 | 480 | 475 | 480 | 5,000 | 2,400 |
| 2006-12-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-12-11 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-12-08 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2006-12-04 | 477 | 477 | 467 | 467 | 2,000 | 2,335 |
| 2006-11-30 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-11-27 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2006-11-24 | 478 | 483 | 478 | 483 | 2,000 | 2,415 |
| 2006-11-22 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2006-11-20 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2006-11-17 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-11-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-11-10 | 484 | 484 | 480 | 480 | 3,000 | 2,400 |
| 2006-11-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-11-08 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2006-11-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-11-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-11-01 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2006-10-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-10-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-10-27 | 505 | 508 | 505 | 507 | 5,000 | 2,535 |
| 2006-10-26 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2006-10-25 | 550 | 555 | 547 | 555 | 10,000 | 2,775 |
| 2006-10-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-10-23 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2006-10-19 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2006-10-17 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2006-10-13 | 545 | 550 | 545 | 550 | 2,000 | 2,750 |
| 2006-10-12 | 544 | 545 | 544 | 545 | 3,000 | 2,725 |
| 2006-10-06 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-10-04 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-10-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-10-02 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2006-09-28 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2006-09-27 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-09-22 | 539 | 540 | 539 | 540 | 33,000 | 2,700 |
| 2006-09-21 | 541 | 541 | 530 | 540 | 5,000 | 2,700 |
| 2006-09-20 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 2006-09-19 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2006-09-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-09-11 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-09-08 | 539 | 539 | 535 | 539 | 3,000 | 2,695 |
| 2006-09-05 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2006-09-04 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 2006-08-29 | 545 | 545 | 536 | 536 | 3,000 | 2,680 |
| 2006-08-25 | 539 | 559 | 539 | 540 | 35,000 | 2,700 |
| 2006-08-24 | 580 | 580 | 579 | 579 | 2,000 | 2,895 |
| 2006-08-23 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2006-08-21 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-08-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-08-17 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2006-08-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-08-08 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-08-07 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-08-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-07-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-07-25 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2006-07-24 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2006-07-20 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2006-07-19 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2006-07-13 | 532 | 532 | 532 | 532 | 3,000 | 2,660 |
| 2006-07-11 | 534 | 534 | 532 | 532 | 2,000 | 2,660 |
| 2006-07-07 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2006-06-19 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-06-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-06-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-06-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-06-02 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-05-29 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-05-26 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-05-22 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-05-19 | 564 | 564 | 564 | 564 | 2,000 | 2,820 |
| 2006-05-16 | 561 | 562 | 561 | 562 | 3,000 | 2,810 |
| 2006-05-09 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2006-05-08 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2006-04-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2006-04-24 | 600 | 600 | 560 | 560 | 5,000 | 2,800 |
| 2006-04-21 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-04-19 | 570 | 576 | 570 | 575 | 10,000 | 2,875 |
| 2006-04-18 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-04-17 | 570 | 570 | 557 | 557 | 2,000 | 2,785 |
| 2006-04-13 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-04-11 | 570 | 570 | 563 | 563 | 4,000 | 2,815 |
| 2006-04-10 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2006-04-04 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2006-04-03 | 549 | 560 | 549 | 560 | 3,000 | 2,800 |
| 2006-03-29 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2006-03-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-03-27 | 563 | 563 | 563 | 563 | 32,000 | 2,815 |
| 2006-03-24 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2006-03-23 | 550 | 565 | 550 | 565 | 3,000 | 2,825 |
| 2006-03-22 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 2006-03-20 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-03-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-03-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2006-03-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-03-13 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2006-03-10 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2006-02-24 | 552 | 565 | 552 | 565 | 2,000 | 2,825 |
| 2006-02-22 | 574 | 574 | 570 | 570 | 4,000 | 2,850 |
| 2006-02-20 | 570 | 570 | 550 | 550 | 2,000 | 2,750 |
| 2006-02-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-02-14 | 575 | 575 | 570 | 570 | 3,000 | 2,850 |
| 2006-02-13 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2006-02-10 | 605 | 605 | 601 | 601 | 3,000 | 3,005 |
| 2006-02-08 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2006-02-06 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2006-02-03 | 590 | 600 | 590 | 600 | 3,000 | 3,000 |
| 2006-01-31 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-01-30 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-01-27 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 2006-01-25 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2006-01-19 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2006-01-18 | 570 | 570 | 562 | 562 | 10,000 | 2,810 |
| 2006-01-17 | 580 | 585 | 575 | 585 | 5,000 | 2,925 |
| 2006-01-16 | 583 | 603 | 583 | 603 | 3,000 | 3,015 |
| 2006-01-13 | 580 | 583 | 580 | 583 | 6,000 | 2,915 |
| 2006-01-12 | 565 | 580 | 565 | 580 | 22,000 | 2,900 |
| 2006-01-11 | 564 | 564 | 564 | 564 | 2,000 | 2,820 |
| 2006-01-10 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2006-01-06 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-01-05 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-01-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
