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
