7265 エイケン工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-29	415	415	415	415	1,000	2,075
2014-12-25	420	423	420	423	2,000	2,115
2014-12-24	417	420	417	420	2,000	2,100
2014-12-22	423	423	423	423	3,000	2,115
2014-12-19	420	420	420	420	2,000	2,100
2014-12-17	416	416	413	413	2,000	2,065
2014-12-16	420	423	420	423	4,000	2,115
2014-12-10	413	413	413	413	1,000	2,065
2014-12-08	412	418	412	413	7,000	2,065
2014-12-05	408	412	408	412	4,000	2,060
2014-12-04	416	416	416	416	1,000	2,080
2014-12-03	409	409	408	408	2,000	2,040
2014-12-01	408	408	408	408	2,000	2,040
2014-11-26	408	408	408	408	2,000	2,040
2014-11-25	414	414	414	414	1,000	2,070
2014-11-21	408	408	408	408	2,000	2,040
2014-11-20	417	417	408	408	6,000	2,040
2014-11-18	405	405	405	405	1,000	2,025
2014-11-17	403	403	403	403	1,000	2,015
2014-11-14	415	415	402	403	10,000	2,015
2014-11-12	415	415	415	415	5,000	2,075
2014-11-11	415	415	415	415	4,000	2,075
2014-11-10	419	422	419	422	3,000	2,110
2014-11-07	424	426	421	425	6,000	2,125
2014-11-06	420	428	420	428	3,000	2,140
2014-11-05	417	417	413	413	4,000	2,065
2014-11-04	417	425	417	425	3,000	2,125
2014-10-31	414	425	414	425	5,000	2,125
2014-10-30	419	419	417	417	2,000	2,085
2014-10-29	427	427	407	407	9,000	2,035
2014-10-28	464	464	455	455	5,000	2,275
2014-10-27	462	468	462	468	3,000	2,340
2014-10-24	470	470	462	462	3,000	2,310
2014-10-23	453	463	453	463	3,000	2,315
2014-10-21	465	465	461	461	3,000	2,305
2014-10-20	465	481	465	481	5,000	2,405
2014-10-16	457	457	457	457	2,000	2,285
2014-10-15	470	475	470	470	3,000	2,350
2014-10-14	478	478	478	478	1,000	2,390
2014-10-09	495	495	495	495	1,000	2,475
2014-10-08	500	500	500	500	4,000	2,500
2014-10-07	492	499	491	491	4,000	2,455
2014-10-03	499	500	499	500	4,000	2,500
2014-10-02	486	510	486	510	3,000	2,550
2014-10-01	490	490	490	490	1,000	2,450
2014-09-30	485	507	485	486	8,000	2,430
2014-09-29	475	507	475	500	13,000	2,500
2014-09-26	436	478	436	478	8,000	2,390
2014-09-25	429	437	428	428	6,000	2,140
2014-09-22	427	427	427	427	4,000	2,135
2014-09-19	421	423	421	423	2,000	2,115
2014-09-18	413	421	413	421	3,000	2,105
2014-09-17	408	412	408	412	2,000	2,060
2014-09-16	410	410	408	408	3,000	2,040
2014-09-12	410	412	410	410	4,000	2,050
2014-09-11	406	406	406	406	1,000	2,030
2014-09-09	416	416	406	406	4,000	2,030
2014-09-08	416	416	408	416	9,000	2,080
2014-09-05	412	416	411	416	3,000	2,080
2014-09-04	414	414	414	414	2,000	2,070
2014-09-03	406	406	406	406	2,000	2,030
2014-09-01	419	419	419	419	2,000	2,095
2014-08-28	412	412	412	412	2,000	2,060
2014-08-27	420	420	420	420	1,000	2,100
2014-08-21	429	429	429	429	1,000	2,145
2014-08-20	421	421	421	421	4,000	2,105
2014-08-13	413	413	413	413	1,000	2,065
2014-07-28	434	434	434	434	1,000	2,170
2014-07-25	434	434	434	434	2,000	2,170
2014-07-24	421	421	421	421	1,000	2,105
2014-07-22	413	413	413	413	3,000	2,065
2014-07-18	400	405	400	405	2,000	2,025
2014-07-17	405	405	401	401	3,000	2,005
2014-07-16	421	421	421	421	1,000	2,105
2014-07-15	400	413	400	413	3,000	2,065
2014-07-14	400	400	400	400	2,000	2,000
2014-07-10	397	399	397	399	2,000	1,995
2014-07-08	398	398	398	398	1,000	1,990
2014-07-07	398	398	398	398	1,000	1,990
2014-07-03	395	399	395	399	2,000	1,995
2014-07-02	391	398	391	398	7,000	1,990
2014-07-01	411	411	411	411	1,000	2,055
2014-06-30	395	403	395	403	2,000	2,015
2014-06-27	390	390	390	390	1,000	1,950
2014-06-26	394	396	394	395	7,000	1,975
2014-06-25	423	423	423	423	2,000	2,115
2014-06-24	410	410	410	410	2,000	2,050
2014-06-16	398	398	398	398	1,000	1,990
2014-06-11	382	382	382	382	1,000	1,910
2014-06-03	444	444	404	404	2,000	2,020
2014-05-27	392	393	392	393	3,000	1,965
2014-05-23	392	392	392	392	1,000	1,960
2014-05-20	392	392	392	392	3,000	1,960
2014-05-19	390	390	380	380	3,000	1,900
2014-04-25	394	394	394	394	1,000	1,970
2014-04-21	383	383	382	382	4,000	1,910
2014-04-17	383	383	383	383	1,000	1,915
2014-04-09	375	375	375	375	1,000	1,875
2014-04-04	375	375	375	375	1,000	1,875
2014-03-31	383	383	383	383	1,000	1,915
2014-03-24	375	375	375	375	1,000	1,875
2014-03-20	407	407	407	407	3,000	2,035
2014-03-03	395	395	395	395	1,000	1,975
2014-02-28	384	384	384	384	1,000	1,920
2014-02-26	400	400	400	400	1,000	2,000
2014-02-25	408	408	408	408	1,000	2,040
2014-02-20	410	410	403	403	4,000	2,015
2014-02-18	410	410	410	410	2,000	2,050
2014-02-12	406	422	406	422	3,000	2,110
2014-02-10	422	430	422	430	5,000	2,150
2014-02-05	409	409	409	409	1,000	2,045
2014-02-04	395	403	395	403	2,000	2,015
2014-02-03	392	395	392	395	5,000	1,975
2014-01-31	400	400	392	392	6,000	1,960
2014-01-30	404	404	404	404	2,000	2,020
2014-01-27	402	402	402	402	1,000	2,010
2014-01-23	425	425	425	425	1,000	2,125
2014-01-21	440	440	430	430	4,000	2,150
2014-01-20	424	430	424	429	4,000	2,145
2014-01-17	405	405	405	405	2,000	2,025
2014-01-16	409	409	409	409	1,000	2,045
2014-01-15	401	401	401	401	3,000	2,005
2014-01-10	408	408	408	408	1,000	2,040
2014-01-09	403	403	400	400	3,000	2,000
2014-01-08	400	400	400	400	5,000	2,000
2014-01-07	390	390	390	390	2,000	1,950
2014-01-06	394	395	394	395	3,000	1,975

分割・併合履歴： [2018-04-25]1株→0.2株