1. HOME >
  2. 株価時系列 >
  3. 7265 >
  4. 2016年

7265 エイケン工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304654654604609,0002,300
2016-12-284674674674671,0002,335
2016-12-274634674634674,0002,335
2016-12-264714714714712,0002,355
2016-12-224604634604634,0002,315
2016-12-214634634604636,0002,315
2016-12-204694754674688,0002,340
2016-12-194794854794856,0002,425
2016-12-164754754704702,0002,350
2016-12-144704704704702,0002,350
2016-12-134704704704701,0002,350
2016-12-124654654654651,0002,325
2016-12-094654674644649,0002,320
2016-12-084514514514512,0002,255
2016-12-064474514474512,0002,255
2016-12-024514514514511,0002,255
2016-12-014504514504512,0002,255
2016-11-304564564514513,0002,255
2016-11-294514514514511,0002,255
2016-11-284404464404463,0002,230
2016-11-254394464354467,0002,230
2016-11-224304344304342,0002,170
2016-11-214344354344357,0002,175
2016-11-184344344344344,0002,170
2016-11-174344344344341,0002,170
2016-11-164274344274342,0002,170
2016-11-114274274214212,0002,105
2016-11-104204204204201,0002,100
2016-11-0942442441742012,0002,100
2016-11-084194234194232,0002,115
2016-11-074204214194195,0002,095
2016-11-044304304194195,0002,095
2016-11-024384384304306,0002,150
2016-11-014494494384383,0002,190
2016-10-3144744843444320,0002,215
2016-10-284544544474478,0002,235
2016-10-2745445443044732,0002,235
2016-10-2648650048048047,0002,400
2016-10-2549550449250414,0002,520
2016-10-2449149549049511,0002,475
2016-10-214804804794793,0002,395
2016-10-2048548748348310,0002,415
2016-10-194774794774789,0002,390
2016-10-174704704674678,0002,335
2016-10-1347748047147110,0002,355
2016-10-1247748747147114,0002,355
2016-10-114984984794853,0002,425
2016-10-064994994994991,0002,495
2016-10-055035035025027,0002,510
2016-10-0449249549149511,0002,475
2016-10-0351551549049010,0002,450
2016-09-305115114965105,0002,550
2016-09-2950051050050911,0002,545
2016-09-2847850147850124,0002,505
2016-09-274754754754751,0002,375
2016-09-264634674634673,0002,335
2016-09-234594604514608,0002,300
2016-09-214554554554551,0002,275
2016-09-204644644614614,0002,305
2016-09-144654654654651,0002,325
2016-09-134654654644642,0002,320
2016-09-124714714714711,0002,355
2016-09-0947247246047115,0002,355
2016-09-084354384354365,0002,180
2016-09-074304304304301,0002,150
2016-08-224284284284281,0002,140
2016-08-124154154154151,0002,075
2016-08-044154154154151,0002,075
2016-08-034154154154151,0002,075
2016-07-294154154154151,0002,075
2016-07-264154154154152,0002,075
2016-07-254404404254252,0002,125
2016-07-224404404404401,0002,200
2016-07-214154424154409,0002,200
2016-07-2040041140041110,0002,055
2016-07-193943943933943,0001,970
2016-07-153893933893933,0001,965
2016-07-143823823823821,0001,910
2016-07-133903903903901,0001,950
2016-07-063803803743744,0001,870
2016-07-053723723723721,0001,860
2016-07-013713713713711,0001,855
2016-06-243703703613618,0001,805
2016-06-233743743743742,0001,870
2016-06-203733783733782,0001,890
2016-06-1736537336537310,0001,865
2016-06-163753753683685,0001,840
2016-06-153803833803838,0001,915
2016-06-143953953953952,0001,975
2016-06-133953953953953,0001,975
2016-06-093953953953951,0001,975
2016-06-083983983963964,0001,980
2016-06-063983983983982,0001,990
2016-06-033983983983981,0001,990
2016-06-023983983983981,0001,990
2016-06-013993993993991,0001,995
2016-05-313983983983981,0001,990
2016-05-303994003993994,0001,995
2016-05-263953953953951,0001,975
2016-05-254054053993992,0001,995
2016-05-204064063993992,0001,995
2016-05-193993993993991,0001,995
2016-05-183993993993991,0001,995
2016-05-173993993993991,0001,995
2016-05-163983983983982,0001,990
2016-05-133984033984033,0002,015
2016-05-123994013994013,0002,005
2016-05-114024024024021,0002,010
2016-05-104024024024021,0002,010
2016-05-023924053924058,0002,025
2016-04-284074074074071,0002,035
2016-04-274144144144141,0002,070
2016-04-264144144144141,0002,070
2016-04-254184184154153,0002,075
2016-04-2240941140941117,0002,055
2016-04-204254254254251,0002,125
2016-04-184184184184181,0002,090
2016-04-084284284254253,0002,125
2016-03-294504504504501,0002,250
2016-03-284414414414413,0002,205
2016-03-224444444444441,0002,220
2016-03-174414414414411,0002,205
2016-03-084254254254251,0002,125
2016-03-074324324174175,0002,085
2016-03-014484484484481,0002,240
2016-02-264374404374402,0002,200
2016-02-254504504504501,0002,250
2016-02-244364364364361,0002,180
2016-02-234474474364362,0002,180
2016-02-224394394394392,0002,195
2016-02-164264264264265,0002,130
2016-02-154104104104103,0002,050
2016-02-124564564104103,0002,050
2016-02-094584584584585,0002,290
2016-01-294584584584581,0002,290
2016-01-274584584584581,0002,290
2016-01-254534534504502,0002,250
2016-01-204534534534531,0002,265
2016-01-184444444424422,0002,210
2016-01-134574574574571,0002,285
2016-01-124494494414412,0002,205
2016-01-074564564564563,0002,280
2016-01-064684684684681,0002,340
2016-01-054604604604601,0002,300
2016-01-044744744664662,0002,330

分割・併合履歴 ： [2018-04-25]1株→0.2株