7265 エイケン工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2011-12-22 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2011-12-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2011-12-19 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 2011-12-15 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2011-12-13 | 332 | 363 | 332 | 363 | 25,000 | 1,815 |
| 2011-12-01 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2011-11-24 | 354 | 354 | 354 | 354 | 23,000 | 1,770 |
| 2011-11-22 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 2011-11-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-10-28 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2011-10-26 | 367 | 373 | 367 | 373 | 2,000 | 1,865 |
| 2011-10-25 | 373 | 375 | 373 | 375 | 2,000 | 1,875 |
| 2011-10-20 | 377 | 377 | 362 | 362 | 3,000 | 1,810 |
| 2011-10-19 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2011-10-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2011-10-03 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2011-09-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-09-05 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2011-09-02 | 370 | 380 | 370 | 380 | 2,000 | 1,900 |
| 2011-08-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-08-22 | 367 | 370 | 357 | 357 | 7,000 | 1,785 |
| 2011-08-18 | 389 | 389 | 389 | 389 | 32,000 | 1,945 |
| 2011-08-17 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2011-08-01 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2011-07-29 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2011-07-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-07-22 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-07-21 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-07-20 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2011-07-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-07-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-07-11 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-07-05 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-07-04 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-06-24 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-06-23 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-06-22 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2011-06-21 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2011-06-10 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2011-06-09 | 370 | 382 | 370 | 382 | 4,000 | 1,910 |
| 2011-06-08 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2011-06-07 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2011-06-06 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2011-05-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-05-20 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2011-05-18 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2011-05-02 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2011-04-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-04-22 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-21 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-20 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2011-04-19 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-18 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-08 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2011-04-06 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2011-04-05 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2011-03-31 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2011-03-29 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-03-16 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2011-03-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2011-03-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-03-10 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-03-09 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-03-08 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-02-22 | 390 | 390 | 390 | 390 | 32,000 | 1,950 |
| 2011-02-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-02-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-02-07 | 382 | 382 | 382 | 382 | 4,000 | 1,910 |
| 2011-02-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-02-01 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2011-01-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-01-25 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2011-01-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2011-01-12 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2011-01-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
