7265 エイケン工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-12-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-11-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-11-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2007-11-28 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2007-11-27 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2007-11-22 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2007-11-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-11-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-10-25 | 500 | 500 | 480 | 480 | 2,000 | 2,400 |
| 2007-10-24 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-10-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-10-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-10-12 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-10-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-09-28 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-09-25 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-09-20 | 520 | 520 | 520 | 520 | 33,000 | 2,600 |
| 2007-09-19 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-09-18 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-09-07 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-09-06 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-09-05 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2007-08-21 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2007-08-10 | 538 | 538 | 538 | 538 | 3,000 | 2,690 |
| 2007-07-31 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2007-07-25 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-07-23 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-07-20 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-07-19 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 2007-07-13 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2007-07-09 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2007-07-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-06-25 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2007-06-18 | 495 | 500 | 486 | 500 | 5,000 | 2,500 |
| 2007-06-15 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2007-05-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-05-28 | 475 | 480 | 475 | 480 | 5,000 | 2,400 |
| 2007-05-25 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2007-05-21 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-05-17 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2007-05-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-04-23 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-04-16 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-04-12 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-04-10 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2007-04-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-03-23 | 539 | 539 | 539 | 539 | 32,000 | 2,695 |
| 2007-03-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-03-16 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-03-12 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-03-08 | 542 | 542 | 540 | 540 | 2,000 | 2,700 |
| 2007-03-02 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-02-21 | 529 | 529 | 529 | 529 | 32,000 | 2,645 |
| 2007-02-19 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2007-02-15 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2007-02-13 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2007-02-09 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2007-02-08 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-02-07 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2007-02-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-02-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-02-02 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-01-23 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2007-01-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2007-01-19 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2007-01-18 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2007-01-17 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2007-01-16 | 487 | 488 | 487 | 488 | 2,000 | 2,440 |
| 2007-01-10 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2007-01-09 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2007-01-05 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
