1. HOME >
  2. 株価時系列 >
  3. 7265 >
  4. 2013年

7265 エイケン工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303913913913911,0001,955
2013-12-273753753753752,0001,875
2013-12-253833833833831,0001,915
2013-12-203833833833833,0001,915
2013-12-193753753753751,0001,875
2013-12-183843843683682,0001,840
2013-12-133853853843842,0001,920
2013-12-123923923923921,0001,960
2013-12-114304303923924,0001,960
2013-12-104294304284287,0002,140
2013-12-064304304304303,0002,150
2013-12-054264264224222,0002,110
2013-12-044304304304301,0002,150
2013-12-024274294274292,0002,145
2013-11-254154154154151,0002,075
2013-11-204024024024024,0002,010
2013-11-123853903853903,0001,950
2013-11-113983983983981,0001,990
2013-10-313993993983982,0001,990
2013-10-304104104004006,0002,000
2013-10-2942342339240314,0002,015
2013-10-284504504504505,0002,250
2013-10-254504504504507,0002,250
2013-10-244644644354496,0002,245
2013-10-234804804714805,0002,400
2013-10-2248749148048015,0002,400
2013-10-2147147145047127,0002,355
2013-10-183803913803915,0001,955
2013-10-173783853783805,0001,900
2013-10-1635239235237340,0001,865
2013-10-153683683683682,0001,840
2013-10-093603603603602,0001,800
2013-10-083553583553582,0001,790
2013-10-073753753753751,0001,875
2013-10-043753753753751,0001,875
2013-10-034004003683684,0001,840
2013-10-013653653653652,0001,825
2013-09-273553573553576,0001,785
2013-09-2635035035035011,0001,750
2013-09-253503503503501,0001,750
2013-09-243463463413412,0001,705
2013-09-203463463463461,0001,730
2013-09-173453453403402,0001,700
2013-09-113353493353493,0001,745
2013-09-093403403403401,0001,700
2013-09-0634034034034016,0001,700
2013-09-053273273273271,0001,635
2013-08-233513513513511,0001,755
2013-08-013403403403401,0001,700
2013-07-313323323323321,0001,660
2013-07-303243243243241,0001,620
2013-07-293163163083082,0001,540
2013-07-263563563563561,0001,780
2013-07-243553553553551,0001,775
2013-07-233553553553552,0001,775
2013-07-223563563563563,0001,780
2013-07-193453453453451,0001,725
2013-07-173453453453452,0001,725
2013-07-163453453453452,0001,725
2013-07-123453453453452,0001,725
2013-07-113453453453453,0001,725
2013-07-103373373373371,0001,685
2013-07-093363363363361,0001,680
2013-07-083363363363361,0001,680
2013-07-053353353353351,0001,675
2013-07-043353353353351,0001,675
2013-06-264144153353356,0001,675
2013-06-183253253253252,0001,625
2013-06-063203253203252,0001,625
2013-06-043483483483481,0001,740
2013-06-033493493493491,0001,745
2013-05-293503503493495,0001,745
2013-05-273503503503501,0001,750
2013-05-243513513503502,0001,750
2013-05-213723793513519,0001,755
2013-05-153513513513511,0001,755
2013-05-143553553543542,0001,770
2013-05-133563563563561,0001,780
2013-05-013673673673671,0001,835
2013-04-223733733513512,0001,755
2013-04-053743743743742,0001,870
2013-04-043743743743742,0001,870
2013-04-033743743743742,0001,870
2013-04-023743743743742,0001,870
2013-04-013743743743742,0001,870
2013-03-293743743743742,0001,870
2013-03-283743743743742,0001,870
2013-03-2735037435037412,0001,870
2013-03-263503503503502,0001,750
2013-03-253563563563563,0001,780
2013-03-213563563563565,0001,780
2013-03-153453453453451,0001,725
2013-03-043763763763761,0001,880
2013-03-013763763763762,0001,880
2013-02-283763763763762,0001,880
2013-02-273713763713765,0001,880
2013-02-263703703703701,0001,850
2013-02-203793793703703,0001,850
2013-02-193793793793795,0001,895
2013-02-183793793793793,0001,895
2013-02-153793793793792,0001,895
2013-02-143793793793792,0001,895
2013-02-133793793793792,0001,895
2013-02-123793793793794,0001,895
2013-02-083783783783782,0001,890
2013-02-073703703703702,0001,850
2013-02-063703703703702,0001,850
2013-02-053703703703702,0001,850
2013-01-313793793703702,0001,850
2013-01-3037038037037917,0001,895
2013-01-283783783783781,0001,890
2013-01-253323403323402,0001,700
2013-01-213483483483481,0001,740
2013-01-113803803803802,0001,900
2013-01-103803803803802,0001,900
2013-01-083803803803802,0001,900
2013-01-073823823803803,0001,900

分割・併合履歴 ： [2018-04-25]1株→0.2株