7265 エイケン工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-21 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2010-12-20 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2010-12-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-12-15 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2010-12-09 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2010-11-24 | 399 | 399 | 399 | 399 | 25,000 | 1,995 |
| 2010-11-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-11-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2010-11-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-11-02 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2010-10-22 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-10-21 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2010-10-15 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-10-14 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2010-10-13 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2010-10-12 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2010-09-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-09-24 | 345 | 345 | 345 | 345 | 13,000 | 1,725 |
| 2010-09-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2010-08-26 | 372 | 372 | 332 | 345 | 24,000 | 1,725 |
| 2010-08-24 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2010-08-23 | 361 | 361 | 361 | 361 | 12,000 | 1,805 |
| 2010-08-16 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2010-08-12 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2010-08-11 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-08-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-07-28 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-07-23 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-07-20 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-07-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-06-25 | 370 | 370 | 370 | 370 | 32,000 | 1,850 |
| 2010-06-24 | 370 | 370 | 370 | 370 | 21,000 | 1,850 |
| 2010-06-21 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-06-10 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2010-05-06 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2010-04-20 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2010-04-01 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2010-03-31 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-30 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-26 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-25 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-23 | 370 | 370 | 370 | 370 | 32,000 | 1,850 |
| 2010-03-17 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-16 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-15 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-11 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-10 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2010-03-09 | 356 | 370 | 356 | 370 | 8,000 | 1,850 |
| 2010-02-26 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2010-02-25 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2010-02-24 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2010-02-22 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2010-02-19 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-18 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-17 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-12 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-10 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-09 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-08 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2010-02-04 | 340 | 345 | 340 | 344 | 4,000 | 1,720 |
| 2010-02-01 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2010-01-28 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2010-01-25 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2010-01-20 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2010-01-15 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2010-01-14 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2010-01-13 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2010-01-08 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2010-01-07 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2010-01-05 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
