7265 エイケン工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2017-12-28 | 690 | 692 | 690 | 690 | 4,000 | 3,450 |
| 2017-12-27 | 693 | 704 | 692 | 704 | 5,000 | 3,520 |
| 2017-12-26 | 697 | 697 | 690 | 691 | 6,000 | 3,455 |
| 2017-12-25 | 708 | 708 | 693 | 695 | 6,000 | 3,475 |
| 2017-12-22 | 685 | 710 | 685 | 710 | 15,000 | 3,550 |
| 2017-12-21 | 675 | 685 | 675 | 685 | 8,000 | 3,425 |
| 2017-12-20 | 685 | 685 | 675 | 675 | 8,000 | 3,375 |
| 2017-12-19 | 690 | 690 | 685 | 688 | 7,000 | 3,440 |
| 2017-12-18 | 689 | 690 | 688 | 690 | 9,000 | 3,450 |
| 2017-12-15 | 703 | 703 | 688 | 688 | 25,000 | 3,440 |
| 2017-12-14 | 703 | 703 | 696 | 698 | 10,000 | 3,490 |
| 2017-12-13 | 702 | 707 | 702 | 705 | 5,000 | 3,525 |
| 2017-12-12 | 708 | 710 | 702 | 702 | 24,000 | 3,510 |
| 2017-12-11 | 704 | 710 | 703 | 710 | 49,000 | 3,550 |
| 2017-12-08 | 819 | 830 | 701 | 705 | 127,000 | 3,525 |
| 2017-12-07 | 812 | 814 | 804 | 804 | 18,000 | 4,020 |
| 2017-12-06 | 790 | 810 | 790 | 806 | 17,000 | 4,030 |
| 2017-12-05 | 788 | 804 | 782 | 804 | 7,000 | 4,020 |
| 2017-12-04 | 803 | 803 | 800 | 803 | 8,000 | 4,015 |
| 2017-12-01 | 827 | 827 | 776 | 802 | 23,000 | 4,010 |
| 2017-11-30 | 836 | 836 | 816 | 827 | 27,000 | 4,135 |
| 2017-11-29 | 794 | 808 | 785 | 808 | 27,000 | 4,040 |
| 2017-11-28 | 759 | 771 | 757 | 771 | 9,000 | 3,855 |
| 2017-11-27 | 748 | 748 | 744 | 744 | 7,000 | 3,720 |
| 2017-11-24 | 725 | 735 | 720 | 733 | 21,000 | 3,665 |
| 2017-11-22 | 720 | 720 | 715 | 720 | 30,000 | 3,600 |
| 2017-11-21 | 720 | 720 | 720 | 720 | 13,000 | 3,600 |
| 2017-11-20 | 737 | 737 | 720 | 720 | 38,000 | 3,600 |
| 2017-11-17 | 733 | 737 | 711 | 729 | 26,000 | 3,645 |
| 2017-11-16 | 741 | 741 | 730 | 730 | 3,000 | 3,650 |
| 2017-11-15 | 746 | 746 | 711 | 711 | 26,000 | 3,555 |
| 2017-11-13 | 784 | 784 | 750 | 760 | 27,000 | 3,800 |
| 2017-11-10 | 781 | 781 | 779 | 779 | 2,000 | 3,895 |
| 2017-11-09 | 779 | 789 | 774 | 777 | 17,000 | 3,885 |
| 2017-11-07 | 782 | 782 | 771 | 771 | 8,000 | 3,855 |
| 2017-11-06 | 795 | 795 | 771 | 771 | 7,000 | 3,855 |
| 2017-11-02 | 794 | 794 | 780 | 780 | 7,000 | 3,900 |
| 2017-11-01 | 812 | 812 | 770 | 794 | 37,000 | 3,970 |
| 2017-10-31 | 811 | 817 | 785 | 811 | 31,000 | 4,055 |
| 2017-10-30 | 836 | 836 | 801 | 812 | 32,000 | 4,060 |
| 2017-10-27 | 840 | 860 | 821 | 860 | 53,000 | 4,300 |
| 2017-10-26 | 914 | 940 | 914 | 925 | 20,000 | 4,625 |
| 2017-10-25 | 923 | 926 | 921 | 926 | 9,000 | 4,630 |
| 2017-10-24 | 923 | 930 | 915 | 927 | 15,000 | 4,635 |
| 2017-10-23 | 911 | 923 | 906 | 923 | 10,000 | 4,615 |
| 2017-10-20 | 910 | 920 | 901 | 911 | 11,000 | 4,555 |
| 2017-10-19 | 930 | 930 | 921 | 925 | 13,000 | 4,625 |
| 2017-10-18 | 929 | 944 | 929 | 938 | 6,000 | 4,690 |
| 2017-10-17 | 929 | 960 | 920 | 929 | 36,000 | 4,645 |
| 2017-10-16 | 926 | 930 | 920 | 929 | 9,000 | 4,645 |
| 2017-10-13 | 911 | 920 | 910 | 920 | 19,000 | 4,600 |
| 2017-10-12 | 914 | 916 | 910 | 915 | 18,000 | 4,575 |
| 2017-10-11 | 909 | 909 | 901 | 902 | 7,000 | 4,510 |
| 2017-10-10 | 884 | 925 | 884 | 895 | 9,000 | 4,475 |
| 2017-10-06 | 880 | 883 | 880 | 880 | 9,000 | 4,400 |
| 2017-10-05 | 861 | 872 | 861 | 872 | 13,000 | 4,360 |
| 2017-10-04 | 852 | 860 | 852 | 859 | 13,000 | 4,295 |
| 2017-10-03 | 865 | 866 | 846 | 850 | 14,000 | 4,250 |
| 2017-10-02 | 850 | 865 | 845 | 845 | 5,000 | 4,225 |
| 2017-09-29 | 852 | 853 | 831 | 831 | 18,000 | 4,155 |
| 2017-09-28 | 852 | 861 | 830 | 840 | 15,000 | 4,200 |
| 2017-09-27 | 798 | 885 | 798 | 822 | 77,000 | 4,110 |
| 2017-09-26 | 798 | 798 | 790 | 798 | 9,000 | 3,990 |
| 2017-09-25 | 798 | 799 | 790 | 791 | 11,000 | 3,955 |
| 2017-09-22 | 800 | 800 | 791 | 799 | 10,000 | 3,995 |
| 2017-09-21 | 800 | 811 | 800 | 809 | 10,000 | 4,045 |
| 2017-09-20 | 800 | 800 | 799 | 799 | 6,000 | 3,995 |
| 2017-09-19 | 789 | 801 | 789 | 800 | 39,000 | 4,000 |
| 2017-09-15 | 788 | 789 | 776 | 776 | 4,000 | 3,880 |
| 2017-09-14 | 787 | 787 | 776 | 776 | 4,000 | 3,880 |
| 2017-09-13 | 789 | 789 | 787 | 787 | 3,000 | 3,935 |
| 2017-09-12 | 785 | 790 | 780 | 789 | 20,000 | 3,945 |
| 2017-09-11 | 757 | 779 | 753 | 779 | 9,000 | 3,895 |
| 2017-09-08 | 744 | 757 | 744 | 756 | 10,000 | 3,780 |
| 2017-09-07 | 780 | 780 | 750 | 759 | 12,000 | 3,795 |
| 2017-09-06 | 778 | 778 | 778 | 778 | 2,000 | 3,890 |
| 2017-09-05 | 862 | 862 | 745 | 779 | 107,000 | 3,895 |
| 2017-09-04 | 690 | 774 | 687 | 772 | 96,000 | 3,860 |
| 2017-09-01 | 678 | 699 | 674 | 674 | 18,000 | 3,370 |
| 2017-08-31 | 650 | 673 | 650 | 673 | 9,000 | 3,365 |
| 2017-08-30 | 655 | 656 | 655 | 656 | 5,000 | 3,280 |
| 2017-08-28 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 2017-08-25 | 657 | 657 | 647 | 656 | 3,000 | 3,280 |
| 2017-08-24 | 658 | 658 | 658 | 658 | 2,000 | 3,290 |
| 2017-08-23 | 650 | 661 | 650 | 659 | 3,000 | 3,295 |
| 2017-08-21 | 649 | 649 | 640 | 645 | 4,000 | 3,225 |
| 2017-08-18 | 641 | 649 | 641 | 649 | 3,000 | 3,245 |
| 2017-08-16 | 642 | 649 | 642 | 642 | 3,000 | 3,210 |
| 2017-08-15 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2017-08-14 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2017-08-10 | 645 | 645 | 641 | 642 | 4,000 | 3,210 |
| 2017-08-09 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2017-08-08 | 649 | 649 | 648 | 648 | 2,000 | 3,240 |
| 2017-08-07 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 2017-08-04 | 650 | 650 | 649 | 649 | 5,000 | 3,245 |
| 2017-08-02 | 645 | 645 | 645 | 645 | 10,000 | 3,225 |
| 2017-08-01 | 658 | 665 | 645 | 645 | 8,000 | 3,225 |
| 2017-07-31 | 648 | 650 | 646 | 648 | 12,000 | 3,240 |
| 2017-07-28 | 640 | 643 | 639 | 639 | 8,000 | 3,195 |
| 2017-07-27 | 634 | 635 | 634 | 635 | 7,000 | 3,175 |
| 2017-07-26 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2017-07-25 | 626 | 628 | 626 | 626 | 4,000 | 3,130 |
| 2017-07-24 | 627 | 627 | 620 | 620 | 6,000 | 3,100 |
| 2017-07-21 | 626 | 627 | 626 | 627 | 4,000 | 3,135 |
| 2017-07-20 | 627 | 627 | 626 | 626 | 2,000 | 3,130 |
| 2017-07-19 | 618 | 622 | 618 | 622 | 3,000 | 3,110 |
| 2017-07-18 | 633 | 633 | 622 | 622 | 2,000 | 3,110 |
| 2017-07-14 | 615 | 616 | 613 | 613 | 3,000 | 3,065 |
| 2017-07-13 | 620 | 620 | 619 | 619 | 3,000 | 3,095 |
| 2017-07-12 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-07-10 | 602 | 625 | 600 | 615 | 24,000 | 3,075 |
| 2017-07-07 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-07-06 | 609 | 609 | 606 | 606 | 4,000 | 3,030 |
| 2017-07-05 | 592 | 610 | 590 | 605 | 9,000 | 3,025 |
| 2017-07-04 | 578 | 582 | 578 | 582 | 7,000 | 2,910 |
| 2017-07-03 | 574 | 580 | 574 | 578 | 4,000 | 2,890 |
| 2017-06-30 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-06-28 | 559 | 564 | 559 | 564 | 6,000 | 2,820 |
| 2017-06-27 | 553 | 553 | 552 | 552 | 2,000 | 2,760 |
| 2017-06-26 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2017-06-23 | 557 | 566 | 557 | 566 | 2,000 | 2,830 |
| 2017-06-22 | 559 | 560 | 557 | 557 | 8,000 | 2,785 |
| 2017-06-21 | 571 | 574 | 561 | 574 | 3,000 | 2,870 |
| 2017-06-19 | 581 | 581 | 575 | 575 | 3,000 | 2,875 |
| 2017-06-16 | 572 | 572 | 571 | 571 | 4,000 | 2,855 |
| 2017-06-15 | 581 | 581 | 574 | 574 | 5,000 | 2,870 |
| 2017-06-14 | 596 | 596 | 581 | 581 | 5,000 | 2,905 |
| 2017-06-13 | 596 | 596 | 596 | 596 | 2,000 | 2,980 |
| 2017-06-12 | 585 | 595 | 585 | 595 | 5,000 | 2,975 |
| 2017-06-09 | 598 | 598 | 583 | 593 | 10,000 | 2,965 |
| 2017-06-08 | 588 | 603 | 588 | 603 | 5,000 | 3,015 |
| 2017-06-07 | 591 | 592 | 590 | 590 | 5,000 | 2,950 |
| 2017-06-06 | 605 | 605 | 593 | 594 | 20,000 | 2,970 |
| 2017-06-05 | 596 | 620 | 596 | 609 | 42,000 | 3,045 |
| 2017-06-02 | 572 | 586 | 567 | 586 | 14,000 | 2,930 |
| 2017-06-01 | 579 | 590 | 569 | 577 | 18,000 | 2,885 |
| 2017-05-31 | 574 | 580 | 570 | 570 | 13,000 | 2,850 |
| 2017-05-30 | 574 | 575 | 570 | 570 | 4,000 | 2,850 |
| 2017-05-29 | 570 | 574 | 570 | 574 | 5,000 | 2,870 |
| 2017-05-26 | 562 | 572 | 560 | 560 | 29,000 | 2,800 |
| 2017-05-25 | 554 | 555 | 548 | 555 | 14,000 | 2,775 |
| 2017-05-24 | 535 | 544 | 535 | 544 | 7,000 | 2,720 |
| 2017-05-23 | 527 | 537 | 527 | 533 | 4,000 | 2,665 |
| 2017-05-22 | 521 | 526 | 521 | 526 | 6,000 | 2,630 |
| 2017-05-19 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2017-05-18 | 511 | 515 | 507 | 515 | 4,000 | 2,575 |
| 2017-05-16 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 2017-05-15 | 518 | 518 | 515 | 515 | 6,000 | 2,575 |
| 2017-05-12 | 527 | 527 | 517 | 517 | 4,000 | 2,585 |
| 2017-05-11 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2017-05-10 | 528 | 528 | 514 | 514 | 3,000 | 2,570 |
| 2017-05-09 | 518 | 519 | 509 | 519 | 4,000 | 2,595 |
| 2017-05-08 | 508 | 512 | 504 | 512 | 15,000 | 2,560 |
| 2017-05-02 | 505 | 507 | 505 | 507 | 6,000 | 2,535 |
| 2017-05-01 | 501 | 501 | 499 | 499 | 6,000 | 2,495 |
| 2017-04-28 | 508 | 508 | 498 | 498 | 17,000 | 2,490 |
| 2017-04-27 | 509 | 509 | 502 | 508 | 4,000 | 2,540 |
| 2017-04-26 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2017-04-25 | 504 | 510 | 504 | 507 | 5,000 | 2,535 |
| 2017-04-24 | 505 | 506 | 505 | 505 | 4,000 | 2,525 |
| 2017-04-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2017-04-20 | 507 | 510 | 501 | 501 | 3,000 | 2,505 |
| 2017-04-19 | 501 | 507 | 501 | 507 | 3,000 | 2,535 |
| 2017-04-18 | 512 | 512 | 502 | 504 | 12,000 | 2,520 |
| 2017-04-17 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2017-04-14 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2017-04-13 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 2017-04-12 | 506 | 506 | 499 | 499 | 4,000 | 2,495 |
| 2017-04-06 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2017-04-05 | 501 | 538 | 500 | 507 | 4,000 | 2,535 |
| 2017-04-04 | 508 | 508 | 505 | 505 | 5,000 | 2,525 |
| 2017-04-03 | 519 | 519 | 507 | 517 | 15,000 | 2,585 |
| 2017-03-27 | 517 | 523 | 513 | 522 | 5,000 | 2,610 |
| 2017-03-24 | 507 | 515 | 507 | 509 | 4,000 | 2,545 |
| 2017-03-23 | 505 | 507 | 502 | 507 | 4,000 | 2,535 |
| 2017-03-22 | 509 | 525 | 505 | 508 | 12,000 | 2,540 |
| 2017-03-21 | 519 | 529 | 519 | 529 | 10,000 | 2,645 |
| 2017-03-17 | 523 | 523 | 522 | 522 | 2,000 | 2,610 |
| 2017-03-16 | 534 | 534 | 525 | 525 | 5,000 | 2,625 |
| 2017-03-15 | 530 | 530 | 528 | 528 | 3,000 | 2,640 |
| 2017-03-14 | 525 | 535 | 525 | 535 | 8,000 | 2,675 |
| 2017-03-13 | 525 | 543 | 520 | 535 | 14,000 | 2,675 |
| 2017-03-10 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2017-03-09 | 538 | 546 | 538 | 546 | 5,000 | 2,730 |
| 2017-03-08 | 557 | 557 | 538 | 546 | 7,000 | 2,730 |
| 2017-03-07 | 570 | 575 | 541 | 547 | 44,000 | 2,735 |
| 2017-03-06 | 512 | 550 | 510 | 540 | 21,000 | 2,700 |
| 2017-03-03 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 2017-03-02 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2017-03-01 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2017-02-28 | 501 | 505 | 500 | 505 | 4,000 | 2,525 |
| 2017-02-27 | 509 | 515 | 509 | 515 | 4,000 | 2,575 |
| 2017-02-24 | 499 | 500 | 499 | 500 | 3,000 | 2,500 |
| 2017-02-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2017-02-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2017-02-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2017-02-17 | 490 | 495 | 490 | 495 | 5,000 | 2,475 |
| 2017-02-16 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2017-02-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2017-02-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2017-02-10 | 506 | 506 | 495 | 495 | 11,000 | 2,475 |
| 2017-02-09 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2017-02-08 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2017-02-07 | 481 | 481 | 480 | 480 | 4,000 | 2,400 |
| 2017-02-06 | 486 | 494 | 479 | 487 | 26,000 | 2,435 |
| 2017-02-03 | 497 | 497 | 486 | 486 | 4,000 | 2,430 |
| 2017-02-02 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2017-02-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2017-01-31 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2017-01-30 | 501 | 511 | 501 | 502 | 5,000 | 2,510 |
| 2017-01-27 | 511 | 511 | 501 | 501 | 12,000 | 2,505 |
| 2017-01-26 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2017-01-25 | 496 | 496 | 484 | 484 | 3,000 | 2,420 |
| 2017-01-24 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2017-01-23 | 480 | 481 | 480 | 481 | 4,000 | 2,405 |
| 2017-01-20 | 479 | 481 | 479 | 480 | 4,000 | 2,400 |
| 2017-01-18 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2017-01-17 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2017-01-13 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2017-01-12 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2017-01-11 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2017-01-10 | 482 | 482 | 480 | 480 | 6,000 | 2,400 |
| 2017-01-06 | 468 | 485 | 468 | 481 | 12,000 | 2,405 |
| 2017-01-04 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
