7265 エイケン工業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,131 | 2,131 | 2,130 | 2,130 | 400 | 2,130 |
| 2018-12-27 | 2,137 | 2,149 | 2,131 | 2,131 | 400 | 2,131 |
| 2018-12-26 | 2,021 | 2,050 | 2,021 | 2,030 | 400 | 2,030 |
| 2018-12-25 | 2,139 | 2,139 | 2,020 | 2,021 | 1,700 | 2,021 |
| 2018-12-21 | 2,200 | 2,200 | 2,058 | 2,154 | 3,800 | 2,154 |
| 2018-12-20 | 2,400 | 2,400 | 2,214 | 2,290 | 2,300 | 2,290 |
| 2018-12-19 | 2,400 | 2,405 | 2,400 | 2,400 | 800 | 2,400 |
| 2018-12-18 | 2,486 | 2,486 | 2,400 | 2,400 | 400 | 2,400 |
| 2018-12-17 | 2,490 | 2,490 | 2,487 | 2,487 | 700 | 2,487 |
| 2018-12-14 | 2,470 | 2,470 | 2,458 | 2,458 | 1,400 | 2,458 |
| 2018-12-13 | 2,425 | 2,425 | 2,420 | 2,420 | 500 | 2,420 |
| 2018-12-12 | - | - | - | 2,420 | - | 2,420 |
| 2018-12-11 | 2,480 | 2,480 | 2,400 | 2,420 | 1,000 | 2,420 |
| 2018-12-10 | 2,500 | 2,500 | 2,493 | 2,493 | 200 | 2,493 |
| 2018-12-07 | 2,532 | 2,532 | 2,521 | 2,521 | 400 | 2,521 |
| 2018-12-06 | 2,532 | 2,540 | 2,532 | 2,532 | 1,100 | 2,532 |
| 2018-12-05 | - | - | - | 2,526 | - | 2,526 |
| 2018-12-04 | 2,525 | 2,526 | 2,525 | 2,526 | 500 | 2,526 |
| 2018-12-03 | 2,599 | 2,599 | 2,595 | 2,595 | 400 | 2,595 |
| 2018-11-30 | 2,539 | 2,589 | 2,520 | 2,520 | 1,700 | 2,520 |
| 2018-11-29 | 2,583 | 2,583 | 2,532 | 2,539 | 1,800 | 2,539 |
| 2018-11-28 | 2,648 | 2,649 | 2,600 | 2,600 | 1,100 | 2,600 |
| 2018-11-27 | 2,671 | 2,671 | 2,649 | 2,649 | 1,400 | 2,649 |
| 2018-11-26 | 2,677 | 2,677 | 2,671 | 2,671 | 1,000 | 2,671 |
| 2018-11-22 | 2,686 | 2,686 | 2,685 | 2,685 | 2,000 | 2,685 |
| 2018-11-21 | 2,700 | 2,700 | 2,687 | 2,687 | 1,700 | 2,687 |
| 2018-11-20 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 2,709 |
| 2018-11-19 | 2,662 | 2,662 | 2,662 | 2,662 | 100 | 2,662 |
| 2018-11-16 | - | - | - | 2,662 | - | 2,662 |
| 2018-11-15 | 2,662 | 2,662 | 2,662 | 2,662 | 2,100 | 2,662 |
| 2018-11-14 | 2,697 | 2,697 | 2,689 | 2,689 | 300 | 2,689 |
| 2018-11-13 | - | - | - | 2,698 | - | 2,698 |
| 2018-11-12 | 2,698 | 2,748 | 2,698 | 2,698 | 1,300 | 2,698 |
| 2018-11-09 | 2,698 | 2,698 | 2,698 | 2,698 | 200 | 2,698 |
| 2018-11-08 | 2,741 | 2,741 | 2,702 | 2,702 | 1,000 | 2,702 |
| 2018-11-07 | 2,680 | 2,680 | 2,640 | 2,641 | 900 | 2,641 |
| 2018-11-06 | 2,705 | 2,705 | 2,680 | 2,680 | 800 | 2,680 |
| 2018-11-05 | 2,640 | 2,655 | 2,640 | 2,655 | 800 | 2,655 |
| 2018-11-02 | 2,640 | 2,680 | 2,620 | 2,640 | 2,300 | 2,640 |
| 2018-11-01 | 2,700 | 2,750 | 2,640 | 2,640 | 2,300 | 2,640 |
| 2018-10-31 | 2,815 | 2,815 | 2,750 | 2,750 | 1,800 | 2,750 |
| 2018-10-30 | 2,850 | 2,850 | 2,730 | 2,815 | 1,500 | 2,815 |
| 2018-10-29 | 3,130 | 3,130 | 2,741 | 2,800 | 2,700 | 2,800 |
| 2018-10-26 | 3,235 | 3,440 | 3,200 | 3,440 | 3,000 | 3,440 |
| 2018-10-25 | 3,430 | 3,430 | 3,250 | 3,375 | 1,100 | 3,375 |
| 2018-10-24 | 3,475 | 3,500 | 3,390 | 3,410 | 1,100 | 3,410 |
| 2018-10-23 | 3,460 | 3,585 | 3,460 | 3,585 | 600 | 3,585 |
| 2018-10-22 | 3,620 | 3,620 | 3,540 | 3,600 | 800 | 3,600 |
| 2018-10-19 | 3,530 | 3,590 | 3,530 | 3,590 | 200 | 3,590 |
| 2018-10-18 | 3,575 | 3,575 | 3,570 | 3,570 | 200 | 3,570 |
| 2018-10-17 | 3,585 | 3,585 | 3,540 | 3,540 | 700 | 3,540 |
| 2018-10-16 | 3,580 | 3,590 | 3,580 | 3,590 | 600 | 3,590 |
| 2018-10-15 | 3,510 | 3,655 | 3,510 | 3,580 | 900 | 3,580 |
| 2018-10-12 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2018-10-11 | 3,500 | 3,540 | 3,500 | 3,535 | 1,400 | 3,535 |
| 2018-10-10 | 3,630 | 3,630 | 3,550 | 3,550 | 800 | 3,550 |
| 2018-10-09 | 3,655 | 3,655 | 3,560 | 3,560 | 1,600 | 3,560 |
| 2018-10-05 | 3,710 | 3,710 | 3,655 | 3,655 | 600 | 3,655 |
| 2018-10-04 | 3,700 | 3,720 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2018-10-03 | 3,680 | 3,700 | 3,680 | 3,700 | 2,600 | 3,700 |
| 2018-10-02 | 3,640 | 3,670 | 3,640 | 3,670 | 400 | 3,670 |
| 2018-10-01 | 3,645 | 3,645 | 3,585 | 3,640 | 2,000 | 3,640 |
| 2018-09-28 | 3,600 | 3,645 | 3,590 | 3,645 | 1,100 | 3,645 |
| 2018-09-27 | 3,560 | 3,675 | 3,560 | 3,570 | 1,300 | 3,570 |
| 2018-09-26 | 3,545 | 3,670 | 3,545 | 3,550 | 4,400 | 3,550 |
| 2018-09-25 | 3,545 | 3,545 | 3,535 | 3,545 | 600 | 3,545 |
| 2018-09-21 | 3,450 | 3,500 | 3,450 | 3,500 | 500 | 3,500 |
| 2018-09-20 | 3,520 | 3,520 | 3,450 | 3,450 | 500 | 3,450 |
| 2018-09-19 | 3,400 | 3,450 | 3,400 | 3,450 | 1,400 | 3,450 |
| 2018-09-18 | 3,390 | 3,400 | 3,390 | 3,400 | 2,200 | 3,400 |
| 2018-09-14 | 3,255 | 3,265 | 3,255 | 3,265 | 700 | 3,265 |
| 2018-09-13 | 3,325 | 3,325 | 3,255 | 3,255 | 300 | 3,255 |
| 2018-09-12 | - | - | - | 3,220 | - | 3,220 |
| 2018-09-11 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2018-09-10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2018-09-07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2018-09-06 | - | - | - | 3,240 | - | 3,240 |
| 2018-09-05 | 3,230 | 3,240 | 3,230 | 3,240 | 300 | 3,240 |
| 2018-09-04 | 3,270 | 3,400 | 3,180 | 3,225 | 1,100 | 3,225 |
| 2018-09-03 | 3,610 | 3,750 | 3,090 | 3,090 | 4,100 | 3,090 |
| 2018-08-31 | 3,505 | 3,505 | 3,505 | 3,505 | 1,400 | 3,505 |
| 2018-08-30 | 3,505 | 3,575 | 3,505 | 3,575 | 300 | 3,575 |
| 2018-08-29 | 3,560 | 3,560 | 3,520 | 3,520 | 700 | 3,520 |
| 2018-08-28 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2018-08-27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2018-08-24 | 3,460 | 3,460 | 3,460 | 3,460 | 500 | 3,460 |
| 2018-08-23 | - | - | - | 3,400 | - | 3,400 |
| 2018-08-22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2018-08-21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2018-08-20 | 3,385 | 3,395 | 3,385 | 3,395 | 300 | 3,395 |
| 2018-08-17 | - | - | - | 3,315 | - | 3,315 |
| 2018-08-16 | - | - | - | 3,315 | - | 3,315 |
| 2018-08-15 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2018-08-14 | 3,385 | 3,385 | 3,315 | 3,315 | 300 | 3,315 |
| 2018-08-13 | 3,305 | 3,305 | 3,300 | 3,300 | 400 | 3,300 |
| 2018-08-10 | 3,300 | 3,310 | 3,300 | 3,310 | 300 | 3,310 |
| 2018-08-09 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2018-08-08 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2018-08-07 | 3,300 | 3,300 | 3,265 | 3,265 | 600 | 3,265 |
| 2018-08-06 | - | - | - | 3,300 | - | 3,300 |
| 2018-08-03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2018-08-02 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2018-08-01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,500 | 3,300 |
| 2018-07-31 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2018-07-30 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2018-07-27 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 3,300 |
| 2018-07-26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2018-07-25 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2018-07-24 | 3,300 | 3,300 | 3,250 | 3,250 | 400 | 3,250 |
| 2018-07-23 | 3,300 | 3,320 | 3,300 | 3,300 | 900 | 3,300 |
| 2018-07-20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2018-07-19 | 3,245 | 3,300 | 3,245 | 3,300 | 500 | 3,300 |
| 2018-07-18 | 3,230 | 3,230 | 3,220 | 3,225 | 900 | 3,225 |
| 2018-07-17 | 3,295 | 3,295 | 3,220 | 3,220 | 1,300 | 3,220 |
| 2018-07-13 | 3,280 | 3,295 | 3,280 | 3,295 | 500 | 3,295 |
| 2018-07-12 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2018-07-11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2018-07-10 | 3,275 | 3,300 | 3,275 | 3,300 | 1,000 | 3,300 |
| 2018-07-09 | 3,280 | 3,280 | 3,275 | 3,275 | 600 | 3,275 |
| 2018-07-06 | - | - | - | 3,280 | - | 3,280 |
| 2018-07-05 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 3,280 |
| 2018-07-04 | 3,215 | 3,215 | 3,215 | 3,215 | 200 | 3,215 |
| 2018-07-03 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2018-07-02 | 3,355 | 3,355 | 3,250 | 3,250 | 1,800 | 3,250 |
| 2018-06-29 | - | - | - | 3,300 | - | 3,300 |
| 2018-06-28 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2018-06-27 | - | - | - | 3,300 | - | 3,300 |
| 2018-06-26 | 3,290 | 3,300 | 3,285 | 3,300 | 600 | 3,300 |
| 2018-06-25 | 3,315 | 3,315 | 3,315 | 3,315 | 600 | 3,315 |
| 2018-06-22 | 3,385 | 3,385 | 3,385 | 3,385 | 200 | 3,385 |
| 2018-06-21 | 3,385 | 3,385 | 3,385 | 3,385 | 500 | 3,385 |
| 2018-06-20 | 3,395 | 3,395 | 3,395 | 3,395 | 500 | 3,395 |
| 2018-06-19 | 3,360 | 3,375 | 3,360 | 3,360 | 900 | 3,360 |
| 2018-06-18 | 3,360 | 3,360 | 3,360 | 3,360 | 600 | 3,360 |
| 2018-06-15 | - | - | - | 3,360 | - | 3,360 |
| 2018-06-14 | 3,320 | 3,360 | 3,315 | 3,360 | 900 | 3,360 |
| 2018-06-13 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 3,320 |
| 2018-06-12 | - | - | - | 3,320 | - | 3,320 |
| 2018-06-11 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2018-06-08 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 3,320 |
| 2018-06-07 | 3,300 | 3,320 | 3,300 | 3,320 | 800 | 3,320 |
| 2018-06-06 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2018-06-05 | 3,300 | 3,330 | 3,280 | 3,280 | 3,200 | 3,280 |
| 2018-06-04 | 3,240 | 3,275 | 3,240 | 3,275 | 1,100 | 3,275 |
| 2018-06-01 | 3,235 | 3,240 | 3,235 | 3,240 | 500 | 3,240 |
| 2018-05-31 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2018-05-30 | 3,210 | 3,210 | 3,200 | 3,200 | 400 | 3,200 |
| 2018-05-29 | - | - | - | 3,200 | - | 3,200 |
| 2018-05-28 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 3,200 |
| 2018-05-25 | 3,225 | 3,225 | 3,200 | 3,200 | 400 | 3,200 |
| 2018-05-24 | 3,205 | 3,205 | 3,205 | 3,205 | 600 | 3,205 |
| 2018-05-23 | 3,240 | 3,240 | 3,200 | 3,205 | 3,200 | 3,205 |
| 2018-05-22 | 3,220 | 3,240 | 3,220 | 3,240 | 400 | 3,240 |
| 2018-05-21 | 3,230 | 3,255 | 3,230 | 3,255 | 500 | 3,255 |
| 2018-05-18 | 3,215 | 3,255 | 3,215 | 3,255 | 500 | 3,255 |
| 2018-05-17 | 3,270 | 3,270 | 3,270 | 3,270 | 800 | 3,270 |
| 2018-05-16 | - | - | - | 3,270 | - | 3,270 |
| 2018-05-15 | 3,230 | 3,270 | 3,225 | 3,270 | 500 | 3,270 |
| 2018-05-14 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 3,235 |
| 2018-05-11 | 3,270 | 3,290 | 3,270 | 3,290 | 1,000 | 3,290 |
| 2018-05-10 | - | - | - | 3,215 | - | 3,215 |
| 2018-05-09 | - | - | - | 3,215 | - | 3,215 |
| 2018-05-08 | 3,225 | 3,225 | 3,215 | 3,215 | 900 | 3,215 |
| 2018-05-07 | 3,220 | 3,275 | 3,220 | 3,275 | 500 | 3,275 |
| 2018-05-02 | - | - | - | 3,215 | - | 3,215 |
| 2018-05-01 | 3,320 | 3,320 | 3,215 | 3,215 | 600 | 3,215 |
| 2018-04-27 | 3,235 | 3,235 | 3,235 | 3,235 | 300 | 3,235 |
| 2018-04-26 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2018-04-25 | 3,400 | 3,445 | 3,255 | 3,255 | 800 | 3,255 |
| 2018-04-24 | 666 | 666 | 666 | 666 | 3,000 | 3,330 |
| 2018-04-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2018-04-20 | - | - | - | 650 | - | 3,250 |
| 2018-04-19 | 645 | 650 | 645 | 650 | 2,000 | 3,250 |
| 2018-04-17 | 650 | 650 | 645 | 645 | 3,000 | 3,225 |
| 2018-04-12 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2018-04-11 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2018-04-09 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2018-04-05 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2018-04-03 | 660 | 669 | 660 | 669 | 3,000 | 3,345 |
| 2018-03-29 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2018-03-28 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 2018-03-27 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2018-03-26 | 637 | 644 | 634 | 644 | 6,000 | 3,220 |
| 2018-03-23 | 653 | 653 | 652 | 652 | 3,000 | 3,260 |
| 2018-03-20 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2018-03-19 | 650 | 660 | 650 | 660 | 3,000 | 3,300 |
| 2018-03-16 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2018-03-15 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2018-03-14 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2018-03-09 | 647 | 657 | 647 | 650 | 13,000 | 3,250 |
| 2018-03-08 | 653 | 653 | 647 | 647 | 2,000 | 3,235 |
| 2018-03-07 | 660 | 660 | 645 | 645 | 9,000 | 3,225 |
| 2018-03-06 | 678 | 678 | 670 | 670 | 5,000 | 3,350 |
| 2018-03-01 | 709 | 709 | 687 | 687 | 7,000 | 3,435 |
| 2018-02-28 | 693 | 715 | 683 | 715 | 4,000 | 3,575 |
| 2018-02-27 | 680 | 693 | 680 | 693 | 3,000 | 3,465 |
| 2018-02-26 | 662 | 680 | 662 | 680 | 7,000 | 3,400 |
| 2018-02-23 | 653 | 657 | 653 | 657 | 2,000 | 3,285 |
| 2018-02-22 | 651 | 652 | 651 | 652 | 3,000 | 3,260 |
| 2018-02-21 | 671 | 671 | 652 | 652 | 8,000 | 3,260 |
| 2018-02-20 | 676 | 676 | 666 | 666 | 2,000 | 3,330 |
| 2018-02-19 | 675 | 676 | 675 | 676 | 2,000 | 3,380 |
| 2018-02-16 | 648 | 665 | 648 | 665 | 7,000 | 3,325 |
| 2018-02-14 | 653 | 653 | 650 | 650 | 6,000 | 3,250 |
| 2018-02-13 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2018-02-09 | 668 | 676 | 650 | 650 | 14,000 | 3,250 |
| 2018-02-08 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 2018-02-07 | 665 | 675 | 665 | 670 | 8,000 | 3,350 |
| 2018-02-06 | 693 | 693 | 650 | 655 | 23,000 | 3,275 |
| 2018-02-05 | 722 | 728 | 702 | 713 | 12,000 | 3,565 |
| 2018-02-02 | 714 | 730 | 714 | 729 | 10,000 | 3,645 |
| 2018-02-01 | 716 | 726 | 716 | 726 | 8,000 | 3,630 |
| 2018-01-31 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2018-01-30 | 709 | 733 | 705 | 705 | 22,000 | 3,525 |
| 2018-01-29 | 708 | 708 | 708 | 708 | 3,000 | 3,540 |
| 2018-01-26 | 706 | 706 | 700 | 700 | 4,000 | 3,500 |
| 2018-01-24 | 698 | 702 | 698 | 702 | 2,000 | 3,510 |
| 2018-01-23 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2018-01-22 | 702 | 702 | 695 | 695 | 10,000 | 3,475 |
| 2018-01-19 | 705 | 705 | 705 | 705 | 8,000 | 3,525 |
| 2018-01-18 | 708 | 708 | 704 | 704 | 3,000 | 3,520 |
| 2018-01-17 | 708 | 708 | 702 | 703 | 7,000 | 3,515 |
| 2018-01-16 | 712 | 712 | 708 | 708 | 9,000 | 3,540 |
| 2018-01-15 | 723 | 723 | 715 | 715 | 5,000 | 3,575 |
| 2018-01-11 | 712 | 720 | 712 | 715 | 7,000 | 3,575 |
| 2018-01-10 | 718 | 718 | 718 | 718 | 2,000 | 3,590 |
| 2018-01-09 | 709 | 718 | 705 | 718 | 10,000 | 3,590 |
| 2018-01-05 | 702 | 710 | 702 | 703 | 4,000 | 3,515 |
| 2018-01-04 | 697 | 705 | 697 | 700 | 8,000 | 3,500 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
