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
2011-12-303603603603603,0001,800
2011-12-223443443443441,0001,720
2011-12-203453453453451,0001,725
2011-12-193343343343343,0001,670
2011-12-153423423423422,0001,710
2011-12-1333236333236325,0001,815
2011-12-013543543543541,0001,770
2011-11-2435435435435423,0001,770
2011-11-223543543543542,0001,770
2011-11-013803803803801,0001,900
2011-10-283693693693691,0001,845
2011-10-263673733673732,0001,865
2011-10-253733753733752,0001,875
2011-10-203773773623623,0001,810
2011-10-193663663663661,0001,830
2011-10-054004004004003,0002,000
2011-10-033703703703703,0001,850
2011-09-203803803803801,0001,900
2011-09-053883883883881,0001,940
2011-09-023703803703802,0001,900
2011-08-313703703703701,0001,850
2011-08-223673703573577,0001,785
2011-08-1838938938938932,0001,945
2011-08-173713713713711,0001,855
2011-08-013713713713711,0001,855
2011-07-293613613613611,0001,805
2011-07-253903903903901,0001,950
2011-07-223903903903903,0001,950
2011-07-213903903903903,0001,950
2011-07-203903903903904,0001,950
2011-07-143803803803801,0001,900
2011-07-123803803803801,0001,900
2011-07-113803803803803,0001,900
2011-07-053803803803803,0001,900
2011-07-043803803803803,0001,900
2011-06-243803803803803,0001,900
2011-06-233803803803803,0001,900
2011-06-223803803803803,0001,900
2011-06-213823823823823,0001,910
2011-06-103823823823823,0001,910
2011-06-093703823703824,0001,910
2011-06-083703703703703,0001,850
2011-06-073703703703703,0001,850
2011-06-063703703703703,0001,850
2011-05-253703703703701,0001,850
2011-05-203823823823821,0001,910
2011-05-183703703703702,0001,850
2011-05-024014014014011,0002,005
2011-04-263903903903901,0001,950
2011-04-223953953953953,0001,975
2011-04-213953953953953,0001,975
2011-04-203953953953954,0001,975
2011-04-193953953953953,0001,975
2011-04-183953953953953,0001,975
2011-04-083953953953953,0001,975
2011-04-073953953953953,0001,975
2011-04-063993993993993,0001,995
2011-04-053993993993993,0001,995
2011-03-313993993993993,0001,995
2011-03-293703703703701,0001,850
2011-03-163293293293291,0001,645
2011-03-143213213213211,0001,605
2011-03-113903903903903,0001,950
2011-03-103903903903903,0001,950
2011-03-093903903903903,0001,950
2011-03-083903903903903,0001,950
2011-02-2239039039039032,0001,950
2011-02-213903903903901,0001,950
2011-02-083903903903901,0001,950
2011-02-073823823823824,0001,910
2011-02-043703703703701,0001,850
2011-02-013813813813811,0001,905
2011-01-313703703703701,0001,850
2011-01-253613613613611,0001,805
2011-01-183503503503501,0001,750
2011-01-123503503503503,0001,750
2011-01-053553553553551,0001,775

分割・併合履歴 : [2018-04-25]1株→0.2株