7265 エイケン工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2008-12-12 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2008-12-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-11-28 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-11-21 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2008-11-14 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2008-11-13 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-11-07 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-11-05 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2008-11-04 | 408 | 408 | 407 | 407 | 2,000 | 2,035 |
| 2008-10-28 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2008-10-27 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2008-10-23 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2008-10-20 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2008-10-16 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2008-10-09 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 2008-10-08 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2008-10-06 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 2008-09-22 | 458 | 459 | 458 | 459 | 8,000 | 2,295 |
| 2008-09-19 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2008-09-18 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2008-09-16 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2008-09-11 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2008-09-10 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2008-09-09 | 460 | 460 | 458 | 458 | 4,000 | 2,290 |
| 2008-09-05 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2008-09-04 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2008-09-03 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2008-08-29 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2008-08-26 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2008-08-22 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
| 2008-08-08 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2008-08-07 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 2008-07-22 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2008-07-18 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-07-17 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-07-14 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-07-10 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-07-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-07-08 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-07-07 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-07-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-07-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-06-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-06-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-06-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-06-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-06-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-05-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-05-16 | 398 | 398 | 398 | 398 | 32,000 | 1,990 |
| 2008-05-15 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2008-05-14 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2008-04-25 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2008-04-18 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2008-04-03 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2008-04-01 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2008-03-26 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2008-03-25 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2008-03-24 | 396 | 396 | 396 | 396 | 32,000 | 1,980 |
| 2008-03-21 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2008-03-17 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-03-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-02-27 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-02-22 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 2008-02-18 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2008-02-15 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 2008-02-06 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2008-02-05 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2008-01-25 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2008-01-21 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-01-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-01-16 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-01-15 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-01-10 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-01-09 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-01-08 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
