7265 エイケン工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2009-12-29 | 331 | 331 | 330 | 330 | 4,000 | 1,650 |
| 2009-12-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-12-22 | 330 | 330 | 326 | 326 | 3,000 | 1,630 |
| 2009-12-21 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2009-12-18 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2009-12-16 | 345 | 345 | 326 | 326 | 3,000 | 1,630 |
| 2009-12-14 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2009-12-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-11-27 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 2009-11-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-11-16 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2009-11-13 | 370 | 370 | 365 | 365 | 2,000 | 1,825 |
| 2009-11-11 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2009-11-02 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2009-10-30 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2009-10-27 | 355 | 355 | 354 | 354 | 2,000 | 1,770 |
| 2009-10-26 | 367 | 367 | 365 | 366 | 8,000 | 1,830 |
| 2009-10-20 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2009-10-14 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2009-10-08 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2009-10-07 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2009-10-02 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2009-10-01 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 2009-09-25 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2009-09-24 | 392 | 392 | 392 | 392 | 20,000 | 1,960 |
| 2009-09-16 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 2009-09-15 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2009-09-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-08-25 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2009-07-22 | 452 | 452 | 450 | 450 | 4,000 | 2,250 |
| 2009-07-16 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2009-07-15 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2009-07-13 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2009-06-25 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2009-06-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-05-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2009-05-22 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2009-05-19 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-05-18 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-04-20 | 437 | 437 | 424 | 424 | 3,000 | 2,120 |
| 2009-04-17 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-04-15 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-04-01 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2009-03-25 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2009-03-24 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-03-23 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-03-17 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-03-16 | 424 | 424 | 424 | 424 | 32,000 | 2,120 |
| 2009-03-12 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2009-03-11 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2009-03-09 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2009-03-05 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-02-23 | 429 | 429 | 429 | 429 | 8,000 | 2,145 |
| 2009-02-20 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2009-02-13 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2009-01-26 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2009-01-19 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2009-01-16 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2009-01-15 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2009-01-14 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2009-01-13 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2009-01-06 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2009-01-05 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
