7265 エイケン工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2012-12-25 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 2012-12-21 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2012-12-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2012-12-17 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2012-12-13 | 359 | 359 | 336 | 336 | 4,000 | 1,680 |
| 2012-12-11 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-12-10 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-12-07 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-12-06 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-12-03 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-11-30 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-11-28 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-11-26 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2012-11-22 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2012-11-21 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2012-11-20 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2012-11-19 | 349 | 349 | 349 | 349 | 31,000 | 1,745 |
| 2012-11-16 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-15 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-14 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-13 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-12 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-09 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-08 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-05 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-02 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2012-11-01 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2012-10-29 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2012-10-25 | 382 | 382 | 380 | 380 | 2,000 | 1,900 |
| 2012-10-24 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2012-10-23 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2012-10-22 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2012-10-17 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-10-16 | 380 | 387 | 380 | 387 | 2,000 | 1,935 |
| 2012-10-15 | 349 | 360 | 349 | 360 | 3,000 | 1,800 |
| 2012-10-12 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2012-09-28 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2012-09-27 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2012-09-26 | 309 | 309 | 307 | 307 | 3,000 | 1,535 |
| 2012-09-25 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2012-09-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2012-09-20 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2012-09-19 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-09-11 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2012-09-10 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2012-09-07 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-09-06 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-09-05 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-09-03 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-08-31 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-08-30 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-08-29 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-08-28 | 294 | 294 | 294 | 294 | 35,000 | 1,470 |
| 2012-08-27 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-08-24 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2012-08-23 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 2012-08-22 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 2012-08-21 | 294 | 294 | 286 | 286 | 4,000 | 1,430 |
| 2012-08-20 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2012-08-17 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2012-08-16 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2012-08-14 | 278 | 290 | 278 | 290 | 2,000 | 1,450 |
| 2012-08-09 | 275 | 277 | 275 | 277 | 15,000 | 1,385 |
| 2012-08-08 | 281 | 290 | 275 | 275 | 16,000 | 1,375 |
| 2012-08-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2012-08-06 | 275 | 280 | 275 | 280 | 9,000 | 1,400 |
| 2012-08-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2012-07-30 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2012-07-25 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2012-07-24 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2012-07-20 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2012-07-19 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2012-07-17 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2012-07-13 | 279 | 290 | 275 | 275 | 11,000 | 1,375 |
| 2012-07-11 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2012-07-09 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2012-07-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-06-28 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2012-06-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-06-20 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2012-06-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-06-11 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2012-06-08 | 272 | 296 | 272 | 296 | 16,000 | 1,480 |
| 2012-06-05 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2012-05-28 | 329 | 329 | 329 | 329 | 10,000 | 1,645 |
| 2012-05-21 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2012-05-10 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2012-04-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2012-04-02 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2012-03-23 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2012-03-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2012-03-21 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2012-03-15 | 359 | 360 | 359 | 360 | 8,000 | 1,800 |
| 2012-03-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2012-02-24 | 360 | 362 | 360 | 362 | 27,000 | 1,810 |
| 2012-02-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2012-02-20 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2012-02-15 | 374 | 374 | 362 | 362 | 5,000 | 1,810 |
| 2012-02-10 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2012-02-03 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2012-02-02 | 369 | 369 | 355 | 363 | 5,000 | 1,815 |
| 2012-01-30 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 2012-01-27 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2012-01-25 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2012-01-20 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2012-01-04 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
