7265 エイケン工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 2015-12-25 | 460 | 460 | 442 | 442 | 16,000 | 2,210 |
| 2015-12-24 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2015-12-22 | 465 | 465 | 462 | 462 | 27,000 | 2,310 |
| 2015-12-21 | 465 | 465 | 463 | 465 | 12,000 | 2,325 |
| 2015-12-18 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2015-12-16 | 467 | 472 | 466 | 466 | 7,000 | 2,330 |
| 2015-12-14 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2015-12-11 | 470 | 475 | 465 | 471 | 22,000 | 2,355 |
| 2015-12-10 | 493 | 495 | 490 | 490 | 5,000 | 2,450 |
| 2015-12-09 | 500 | 500 | 497 | 497 | 5,000 | 2,485 |
| 2015-12-08 | 503 | 503 | 500 | 500 | 4,000 | 2,500 |
| 2015-12-04 | 504 | 504 | 498 | 498 | 5,000 | 2,490 |
| 2015-12-03 | 502 | 502 | 497 | 497 | 5,000 | 2,485 |
| 2015-12-02 | 497 | 497 | 495 | 495 | 3,000 | 2,475 |
| 2015-12-01 | 491 | 493 | 490 | 490 | 13,000 | 2,450 |
| 2015-11-30 | 484 | 488 | 484 | 485 | 4,000 | 2,425 |
| 2015-11-26 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2015-11-25 | 482 | 482 | 482 | 482 | 3,000 | 2,410 |
| 2015-11-24 | 481 | 485 | 481 | 485 | 2,000 | 2,425 |
| 2015-11-20 | 489 | 489 | 480 | 481 | 9,000 | 2,405 |
| 2015-11-19 | 489 | 490 | 482 | 482 | 3,000 | 2,410 |
| 2015-11-18 | 477 | 478 | 477 | 478 | 2,000 | 2,390 |
| 2015-11-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-11-16 | 477 | 477 | 473 | 473 | 4,000 | 2,365 |
| 2015-11-13 | 480 | 480 | 477 | 477 | 4,000 | 2,385 |
| 2015-11-10 | 484 | 484 | 484 | 484 | 6,000 | 2,420 |
| 2015-11-09 | 488 | 488 | 472 | 477 | 14,000 | 2,385 |
| 2015-11-06 | 481 | 481 | 476 | 476 | 10,000 | 2,380 |
| 2015-11-05 | 500 | 500 | 476 | 482 | 28,000 | 2,410 |
| 2015-11-04 | 520 | 520 | 510 | 510 | 7,000 | 2,550 |
| 2015-11-02 | 525 | 525 | 517 | 517 | 5,000 | 2,585 |
| 2015-10-30 | 533 | 533 | 525 | 527 | 5,000 | 2,635 |
| 2015-10-29 | 532 | 533 | 526 | 526 | 6,000 | 2,630 |
| 2015-10-28 | 548 | 548 | 520 | 542 | 30,000 | 2,710 |
| 2015-10-27 | 576 | 619 | 576 | 593 | 22,000 | 2,965 |
| 2015-10-26 | 586 | 607 | 586 | 596 | 35,000 | 2,980 |
| 2015-10-23 | 590 | 600 | 580 | 581 | 24,000 | 2,905 |
| 2015-10-22 | 562 | 572 | 562 | 572 | 13,000 | 2,860 |
| 2015-10-21 | 560 | 568 | 559 | 566 | 8,000 | 2,830 |
| 2015-10-20 | 559 | 560 | 556 | 556 | 6,000 | 2,780 |
| 2015-10-19 | 553 | 564 | 553 | 557 | 6,000 | 2,785 |
| 2015-10-16 | 562 | 562 | 556 | 557 | 8,000 | 2,785 |
| 2015-10-15 | 565 | 566 | 562 | 562 | 5,000 | 2,810 |
| 2015-10-14 | 566 | 566 | 558 | 566 | 8,000 | 2,830 |
| 2015-10-13 | 555 | 570 | 555 | 570 | 10,000 | 2,850 |
| 2015-10-09 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 2015-10-08 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2015-10-07 | 551 | 560 | 551 | 551 | 8,000 | 2,755 |
| 2015-10-06 | 531 | 574 | 531 | 555 | 33,000 | 2,775 |
| 2015-10-05 | 520 | 544 | 520 | 529 | 24,000 | 2,645 |
| 2015-10-02 | 505 | 514 | 505 | 514 | 8,000 | 2,570 |
| 2015-10-01 | 503 | 504 | 503 | 504 | 5,000 | 2,520 |
| 2015-09-30 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 2015-09-29 | 506 | 506 | 500 | 500 | 4,000 | 2,500 |
| 2015-09-28 | 504 | 515 | 497 | 505 | 10,000 | 2,525 |
| 2015-09-25 | 490 | 504 | 490 | 496 | 7,000 | 2,480 |
| 2015-09-24 | 493 | 493 | 486 | 487 | 24,000 | 2,435 |
| 2015-09-18 | 486 | 486 | 485 | 485 | 3,000 | 2,425 |
| 2015-09-17 | 485 | 485 | 483 | 483 | 3,000 | 2,415 |
| 2015-09-16 | 483 | 483 | 483 | 483 | 2,000 | 2,415 |
| 2015-09-14 | 477 | 484 | 477 | 484 | 2,000 | 2,420 |
| 2015-09-11 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2015-09-10 | 478 | 478 | 475 | 475 | 3,000 | 2,375 |
| 2015-09-09 | 468 | 489 | 468 | 478 | 11,000 | 2,390 |
| 2015-09-08 | 475 | 479 | 463 | 479 | 6,000 | 2,395 |
| 2015-09-07 | 496 | 498 | 469 | 473 | 26,000 | 2,365 |
| 2015-09-04 | 488 | 488 | 465 | 480 | 8,000 | 2,400 |
| 2015-09-03 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2015-09-02 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2015-09-01 | 467 | 468 | 466 | 468 | 4,000 | 2,340 |
| 2015-08-31 | 489 | 489 | 488 | 489 | 6,000 | 2,445 |
| 2015-08-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-08-25 | 446 | 452 | 439 | 452 | 5,000 | 2,260 |
| 2015-08-24 | 470 | 470 | 462 | 462 | 2,000 | 2,310 |
| 2015-08-21 | 486 | 486 | 484 | 484 | 2,000 | 2,420 |
| 2015-08-20 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2015-08-17 | 482 | 484 | 482 | 484 | 2,000 | 2,420 |
| 2015-08-13 | 481 | 482 | 480 | 480 | 4,000 | 2,400 |
| 2015-08-12 | 475 | 475 | 474 | 474 | 2,000 | 2,370 |
| 2015-08-11 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-08-10 | 477 | 477 | 475 | 475 | 2,000 | 2,375 |
| 2015-08-03 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2015-07-31 | 480 | 485 | 476 | 485 | 6,000 | 2,425 |
| 2015-07-30 | 482 | 490 | 482 | 490 | 2,000 | 2,450 |
| 2015-07-29 | 482 | 483 | 482 | 483 | 3,000 | 2,415 |
| 2015-07-27 | 468 | 474 | 468 | 474 | 4,000 | 2,370 |
| 2015-07-23 | 485 | 485 | 483 | 483 | 4,000 | 2,415 |
| 2015-07-22 | 478 | 494 | 478 | 485 | 5,000 | 2,425 |
| 2015-07-21 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2015-07-16 | 493 | 498 | 493 | 498 | 2,000 | 2,490 |
| 2015-07-14 | 465 | 497 | 461 | 497 | 5,000 | 2,485 |
| 2015-07-13 | 460 | 464 | 460 | 464 | 3,000 | 2,320 |
| 2015-07-10 | 452 | 460 | 452 | 460 | 2,000 | 2,300 |
| 2015-07-09 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2015-07-08 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2015-07-07 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2015-07-06 | 475 | 475 | 468 | 468 | 2,000 | 2,340 |
| 2015-07-01 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-06-30 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2015-06-29 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 2015-06-26 | 472 | 477 | 472 | 475 | 5,000 | 2,375 |
| 2015-06-25 | 480 | 480 | 473 | 473 | 4,000 | 2,365 |
| 2015-06-24 | 483 | 491 | 480 | 480 | 4,000 | 2,400 |
| 2015-06-23 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2015-06-22 | 484 | 484 | 482 | 482 | 2,000 | 2,410 |
| 2015-06-19 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2015-06-18 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2015-06-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-06-16 | 484 | 484 | 483 | 483 | 3,000 | 2,415 |
| 2015-06-15 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 2015-06-11 | 471 | 476 | 471 | 476 | 2,000 | 2,380 |
| 2015-06-10 | 466 | 479 | 466 | 479 | 2,000 | 2,395 |
| 2015-06-09 | 470 | 470 | 466 | 466 | 3,000 | 2,330 |
| 2015-06-08 | 511 | 511 | 460 | 475 | 46,000 | 2,375 |
| 2015-06-05 | 461 | 477 | 461 | 477 | 10,000 | 2,385 |
| 2015-06-04 | 475 | 475 | 461 | 461 | 6,000 | 2,305 |
| 2015-06-03 | 462 | 470 | 462 | 469 | 8,000 | 2,345 |
| 2015-06-02 | 455 | 462 | 450 | 456 | 11,000 | 2,280 |
| 2015-06-01 | 455 | 462 | 451 | 462 | 8,000 | 2,310 |
| 2015-05-29 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2015-05-28 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2015-05-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-05-25 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-05-20 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2015-05-19 | 449 | 452 | 449 | 452 | 5,000 | 2,260 |
| 2015-05-18 | 442 | 442 | 441 | 442 | 3,000 | 2,210 |
| 2015-05-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-05-13 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2015-05-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-05-08 | 464 | 464 | 447 | 450 | 12,000 | 2,250 |
| 2015-04-28 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2015-04-27 | 453 | 463 | 451 | 463 | 4,000 | 2,315 |
| 2015-04-24 | 461 | 461 | 454 | 454 | 3,000 | 2,270 |
| 2015-04-22 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2015-04-20 | 450 | 459 | 450 | 459 | 4,000 | 2,295 |
| 2015-04-17 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-04-15 | 450 | 458 | 450 | 458 | 2,000 | 2,290 |
| 2015-04-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-04-13 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2015-04-10 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2015-04-08 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2015-04-01 | 450 | 450 | 449 | 450 | 3,000 | 2,250 |
| 2015-03-31 | 454 | 454 | 450 | 450 | 2,000 | 2,250 |
| 2015-03-26 | 443 | 455 | 443 | 455 | 5,000 | 2,275 |
| 2015-03-25 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2015-03-20 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 2015-03-19 | 450 | 453 | 450 | 453 | 2,000 | 2,265 |
| 2015-03-18 | 455 | 455 | 440 | 448 | 8,000 | 2,240 |
| 2015-03-17 | 439 | 449 | 439 | 449 | 4,000 | 2,245 |
| 2015-03-16 | 438 | 439 | 438 | 439 | 3,000 | 2,195 |
| 2015-03-12 | 445 | 445 | 432 | 439 | 7,000 | 2,195 |
| 2015-03-11 | 430 | 437 | 429 | 437 | 5,000 | 2,185 |
| 2015-03-10 | 440 | 440 | 439 | 439 | 4,000 | 2,195 |
| 2015-03-06 | 460 | 461 | 458 | 458 | 10,000 | 2,290 |
| 2015-03-05 | 441 | 459 | 441 | 458 | 6,000 | 2,290 |
| 2015-03-04 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-02-27 | 456 | 476 | 440 | 444 | 7,000 | 2,220 |
| 2015-02-24 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-02-23 | 450 | 451 | 432 | 432 | 4,000 | 2,160 |
| 2015-02-20 | 447 | 447 | 445 | 445 | 4,000 | 2,225 |
| 2015-02-19 | 430 | 435 | 430 | 435 | 7,000 | 2,175 |
| 2015-02-18 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2015-02-17 | 426 | 434 | 426 | 434 | 2,000 | 2,170 |
| 2015-02-16 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2015-02-10 | 428 | 434 | 426 | 434 | 8,000 | 2,170 |
| 2015-02-06 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-02-05 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-02-04 | 425 | 427 | 425 | 427 | 2,000 | 2,135 |
| 2015-02-03 | 424 | 425 | 424 | 425 | 2,000 | 2,125 |
| 2015-02-02 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2015-01-29 | 421 | 421 | 420 | 420 | 5,000 | 2,100 |
| 2015-01-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-01-23 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2015-01-21 | 423 | 429 | 423 | 428 | 7,000 | 2,140 |
| 2015-01-20 | 429 | 431 | 427 | 431 | 9,000 | 2,155 |
| 2015-01-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2015-01-16 | 433 | 437 | 421 | 429 | 5,000 | 2,145 |
| 2015-01-15 | 425 | 433 | 425 | 433 | 3,000 | 2,165 |
| 2015-01-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-01-13 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-01-05 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
