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
2007-12-254604604604601,0002,300
2007-12-064304304304301,0002,150
2007-11-304204204204201,0002,100
2007-11-294154154154151,0002,075
2007-11-283583583583581,0001,790
2007-11-273583583583581,0001,790
2007-11-223703703703705,0001,850
2007-11-204504504504501,0002,250
2007-11-134504504504501,0002,250
2007-10-255005004804802,0002,400
2007-10-245005005005003,0002,500
2007-10-225005005005002,0002,500
2007-10-165005005005002,0002,500
2007-10-125005005005002,0002,500
2007-10-025205205205201,0002,600
2007-09-285205205205202,0002,600
2007-09-255205205205201,0002,600
2007-09-2052052052052033,0002,600
2007-09-195195195195192,0002,595
2007-09-185195195195192,0002,595
2007-09-075195195195192,0002,595
2007-09-065195195195192,0002,595
2007-09-055195195195191,0002,595
2007-08-215195195195191,0002,595
2007-08-105385385385383,0002,690
2007-07-314934934934931,0002,465
2007-07-254804804804802,0002,400
2007-07-234804804804802,0002,400
2007-07-204804804804801,0002,400
2007-07-194854854804805,0002,400
2007-07-134854854854852,0002,425
2007-07-094854854854852,0002,425
2007-07-045005005005001,0002,500
2007-06-255155155155151,0002,575
2007-06-184955004865005,0002,500
2007-06-155035035035032,0002,515
2007-05-314804804804801,0002,400
2007-05-284754804754805,0002,400
2007-05-254874874874871,0002,435
2007-05-215055055055051,0002,525
2007-05-174904904904903,0002,450
2007-05-104904904904901,0002,450
2007-04-234974974974971,0002,485
2007-04-164974974974971,0002,485
2007-04-124974974974971,0002,485
2007-04-105015015015011,0002,505
2007-04-095005005005001,0002,500
2007-03-2353953953953932,0002,695
2007-03-205405405405401,0002,700
2007-03-165405405405402,0002,700
2007-03-125405405405402,0002,700
2007-03-085425425405402,0002,700
2007-03-025105105105101,0002,550
2007-02-2152952952952932,0002,645
2007-02-195295295295291,0002,645
2007-02-155315315315312,0002,655
2007-02-135315315315311,0002,655
2007-02-095155155155152,0002,575
2007-02-085005005005002,0002,500
2007-02-075105105105103,0002,550
2007-02-065105105105101,0002,550
2007-02-055105105105101,0002,550
2007-02-025105105105101,0002,550
2007-01-235255255255253,0002,625
2007-01-225255255255251,0002,625
2007-01-195155155155151,0002,575
2007-01-185155155155152,0002,575
2007-01-175155155155154,0002,575
2007-01-164874884874882,0002,440
2007-01-104814814814812,0002,405
2007-01-094814814814812,0002,405
2007-01-054814814814813,0002,405

分割・併合履歴 : [2018-04-25]1株→0.2株