1. HOME >
  2. 株価時系列 >
  3. 7265 >
  4. 2019年

7265 エイケン工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5952,6472,5952,6208002,620
2019-12-272,5882,5882,5882,5881002,588
2019-12-262,5652,5652,5402,5403002,540
2019-12-252,5532,5652,5502,5658002,565
2019-12-242,5532,5532,5532,5531002,553
2019-12-232,5702,5702,5532,5535002,553
2019-12-202,5792,5792,5702,5703002,570
2019-12-192,5702,5702,5612,5707002,570
2019-12-182,5702,5702,5702,5702002,570
2019-12-172,5712,5772,5582,5696002,569
2019-12-162,5872,5872,5712,5718002,571
2019-12-132,5902,5902,5672,5777002,577
2019-12-122,6022,6022,5592,5665002,566
2019-12-112,5892,5892,5512,5526002,552
2019-12-102,5522,5652,5522,5531,1002,553
2019-12-092,5902,6002,5842,5841,1002,584
2019-12-062,5752,5842,5642,5676002,567
2019-12-052,5642,6002,5642,5873002,587
2019-12-042,5902,5902,5902,5902002,590
2019-12-032,5782,7102,5602,5902,1002,590
2019-12-022,5502,5602,5502,5609002,560
2019-11-292,5002,5472,5002,5347002,534
2019-11-282,4922,5142,4892,5006002,500
2019-11-272,4502,4682,4452,4453,0002,445
2019-11-262,4302,4882,4302,4831,6002,483
2019-11-252,4632,4632,4302,4307002,430
2019-11-222,4682,4682,4392,4635002,463
2019-11-212,4402,4682,4392,4682,1002,468
2019-11-202,4902,4902,4162,4382,9002,438
2019-11-192,5122,5122,4902,4904,2002,490
2019-11-182,5032,5032,5012,5011,3002,501
2019-11-152,5312,5312,5102,5117002,511
2019-11-142,5232,5232,5112,5111,2002,511
2019-11-132,5132,5302,5132,5236002,523
2019-11-122,5232,5232,5232,5231002,523
2019-11-112,5322,5322,5232,5235002,523
2019-11-082,5322,5332,5302,5319002,531
2019-11-072,5362,5362,5302,5328002,532
2019-11-062,5392,5392,5312,5364002,536
2019-11-052,5642,5642,5312,5391,9002,539
2019-11-012,5312,5782,5152,5644,4002,564
2019-10-312,6762,7262,6002,6054,0002,605
2019-10-302,6662,7252,6502,6619,8002,661
2019-10-293,0203,0953,0103,0154,1003,015
2019-10-283,0453,1103,0203,0207,3003,020
2019-10-253,0503,0503,0253,0451,9003,045
2019-10-243,0003,0503,0003,0354,4003,035
2019-10-232,9952,9982,9802,9982,5002,998
2019-10-212,9972,9972,9802,9952,1002,995
2019-10-182,9872,9962,9832,9962,1002,996
2019-10-172,9802,9942,9802,9872,4002,987
2019-10-162,9962,9962,9772,9781,5002,978
2019-10-152,9762,9922,9402,9751,5002,975
2019-10-112,9422,9762,9422,9768002,976
2019-10-102,9982,9982,9422,9424002,942
2019-10-092,9982,9982,9602,9981,1002,998
2019-10-082,9902,9982,9902,9981,5002,998
2019-10-072,9903,0002,9902,9901,7002,990
2019-10-042,9892,9912,9892,9901,9002,990
2019-10-032,9892,9892,9752,9891,4002,989
2019-10-022,9902,9902,9862,9891,4002,989
2019-10-012,9802,9902,9432,9901,7002,990
2019-09-302,9742,9802,9522,9802,8002,980
2019-09-272,9302,9502,9302,9461,1002,946
2019-09-262,9362,9502,8872,9301,3002,930
2019-09-252,9192,9602,9172,9361,4002,936
2019-09-242,9492,9702,9492,9601,0002,960
2019-09-202,9392,9402,8502,8501,8002,850
2019-09-192,8802,9502,8802,9398002,939
2019-09-182,7792,8302,7792,8305002,830
2019-09-172,6882,8502,6882,8001,9002,800
2019-09-132,6902,6902,6682,6893002,689
2019-09-122,6682,6682,6682,6681002,668
2019-09-112,6482,6552,6482,6552002,655
2019-09-102,6492,6492,6482,6485002,648
2019-09-092,6492,6492,6492,6491002,649
2019-09-062,6502,6502,6492,6492002,649
2019-09-052,6102,6102,5882,5884002,588
2019-09-04---2,610-2,610
2019-09-032,5512,6102,5512,6109002,610
2019-09-022,6002,6002,6002,6009002,600
2019-08-30---2,593-2,593
2019-08-292,5552,5932,5552,5932002,593
2019-08-282,6042,6052,6042,6054002,605
2019-08-272,5992,5992,5992,5991002,599
2019-08-262,5992,6002,5992,5997002,599
2019-08-232,5992,5992,5992,5991002,599
2019-08-22---2,574-2,574
2019-08-212,5642,5742,5642,5742002,574
2019-08-202,5652,5652,5532,5613002,561
2019-08-19---2,500-2,500
2019-08-162,5002,5002,5002,5001002,500
2019-08-152,5002,5002,5002,5002002,500
2019-08-14---2,610-2,610
2019-08-132,6502,6502,6502,6501,3002,650
2019-08-092,6612,6612,6612,6614002,661
2019-08-08---2,461-2,461
2019-08-07---2,461-2,461
2019-08-062,4512,4622,4512,4617002,461
2019-08-052,5062,5062,5062,5061002,506
2019-08-022,5112,5242,5112,5242002,524
2019-08-012,5252,5752,5252,5521,1002,552
2019-07-312,5002,5002,4622,4629002,462
2019-07-302,5002,5012,5002,5005002,500
2019-07-292,4992,5002,4992,5006002,500
2019-07-262,4992,4992,4992,4991002,499
2019-07-252,4992,5002,4992,4997002,499
2019-07-24---2,452-2,452
2019-07-232,4842,4992,4522,4525002,452
2019-07-222,4962,4962,4842,4841,3002,484
2019-07-19---2,423-2,423
2019-07-18---2,423-2,423
2019-07-172,4232,4232,4232,4233002,423
2019-07-162,4232,4232,4232,4231002,423
2019-07-122,4992,4992,4732,4732002,473
2019-07-11---2,422-2,422
2019-07-10---2,422-2,422
2019-07-092,4222,4222,4222,4222002,422
2019-07-08---2,431-2,431
2019-07-052,4402,4402,4312,4312002,431
2019-07-04---2,440-2,440
2019-07-03---2,440-2,440
2019-07-022,4402,4402,4402,4402002,440
2019-07-012,4902,4902,4402,4404002,440
2019-06-282,4602,4602,4362,4363002,436
2019-06-272,4002,4122,4002,4123002,412
2019-06-262,4002,4002,3902,3903002,390
2019-06-252,4622,4622,4002,4004002,400
2019-06-242,3902,3902,3902,3904002,390
2019-06-21---2,294-2,294
2019-06-202,2912,3172,2912,2941,7002,294
2019-06-19---2,341-2,341
2019-06-182,3762,3762,3412,3412002,341
2019-06-172,4302,4302,3762,3762002,376
2019-06-142,4302,4302,4302,4305002,430
2019-06-132,4202,4202,4202,4201002,420
2019-06-122,4202,4202,4202,4202002,420
2019-06-112,4202,4202,4202,4201002,420
2019-06-102,4202,4202,4202,4203002,420
2019-06-072,4202,4202,4202,4206002,420
2019-06-062,4202,4402,4202,4406002,440
2019-06-05---2,420-2,420
2019-06-04---2,420-2,420
2019-06-032,4202,4202,4202,4205002,420
2019-05-312,4202,4202,4202,4201002,420
2019-05-302,4202,4202,4202,4201002,420
2019-05-292,3852,4002,3612,4004002,400
2019-05-282,3852,3852,3852,3854002,385
2019-05-27---2,335-2,335
2019-05-242,4582,4582,3352,3355002,335
2019-05-232,4092,4092,4082,4084002,408
2019-05-222,4092,4092,4092,4094002,409
2019-05-212,4092,4092,4092,4091,5002,409
2019-05-202,4092,4092,4092,4091,8002,409
2019-05-172,3552,3552,3552,3551,1002,355
2019-05-162,3982,3982,3982,3986002,398
2019-05-152,3982,3982,3982,3984002,398
2019-05-142,3982,3982,3982,3984002,398
2019-05-13---2,398-2,398
2019-05-102,3982,3982,3982,3981002,398
2019-05-092,4962,4962,4902,4901,9002,490
2019-05-08---2,496-2,496
2019-05-072,4962,4962,4962,4963002,496
2019-04-26---2,424-2,424
2019-04-252,4802,4802,4802,4801002,480
2019-04-24---2,430-2,430
2019-04-232,4302,4302,4302,4304002,430
2019-04-222,4102,4602,4102,4604002,460
2019-04-192,3802,3802,3562,3601,7002,360
2019-04-182,3802,3802,3802,3805002,380
2019-04-172,3802,3802,3802,3805002,380
2019-04-162,3802,3802,3802,3802002,380
2019-04-15---2,380-2,380
2019-04-122,3912,3912,3802,3806002,380
2019-04-112,4452,4452,3902,3918002,391
2019-04-102,3952,3952,3952,3952002,395
2019-04-092,3962,3962,3962,3961002,396
2019-04-08---2,397-2,397
2019-04-052,3962,3972,3962,3972002,397
2019-04-042,4202,4202,4202,4201002,420
2019-04-03---2,420-2,420
2019-04-022,4202,4202,4202,4205002,420
2019-04-012,4672,4692,4162,4201,2002,420
2019-03-29---2,420-2,420
2019-03-282,5752,5752,4202,4202,1002,420
2019-03-272,4502,5752,4502,5754002,575
2019-03-262,4752,5002,4752,5006002,500
2019-03-252,4802,4802,4302,4302002,430
2019-03-222,4202,4502,4202,4506002,450
2019-03-202,4192,4192,3902,3903002,390
2019-03-192,4002,4002,4002,4001002,400
2019-03-182,4832,4832,4332,4332002,433
2019-03-15---2,386-2,386
2019-03-142,3862,3862,3862,3862002,386
2019-03-13---2,484-2,484
2019-03-122,4842,4842,4842,4841002,484
2019-03-112,4882,4882,4882,4882002,488
2019-03-082,3502,3912,3502,3916002,391
2019-03-072,3512,3552,3502,3508002,350
2019-03-062,3912,3912,3512,3917002,391
2019-03-052,3752,4002,3632,3911,9002,391
2019-03-042,4792,5502,4782,5501,9002,550
2019-03-012,4292,4792,4292,4799002,479
2019-02-28---2,362-2,362
2019-02-272,3622,3622,3622,3622002,362
2019-02-26---2,379-2,379
2019-02-252,3802,3802,3792,3791,2002,379
2019-02-22---2,380-2,380
2019-02-212,3892,3892,3802,3807002,380
2019-02-202,3902,3902,3902,3902002,390
2019-02-192,3902,3992,3902,3901,1002,390
2019-02-182,3752,3752,3752,3751002,375
2019-02-152,3752,3752,3752,3751002,375
2019-02-142,4002,4002,3992,3992002,399
2019-02-13---2,411-2,411
2019-02-122,4112,4112,4112,4111,0002,411
2019-02-082,3402,3402,3402,3404002,340
2019-02-072,3402,3402,3402,3404002,340
2019-02-062,3302,3402,3302,3409002,340
2019-02-052,3812,3812,3802,3802002,380
2019-02-042,4242,4242,3812,3813002,381
2019-02-012,4292,4292,4292,4293002,429
2019-01-312,4292,4292,4292,4291002,429
2019-01-302,4292,4292,3762,3763002,376
2019-01-292,4002,4002,4002,4001,0002,400
2019-01-282,4282,4282,4282,4282002,428
2019-01-252,4242,4282,4242,4285002,428
2019-01-242,3572,3572,3572,3572002,357
2019-01-232,3572,3572,3572,3572002,357
2019-01-222,3572,3572,3572,3575002,357
2019-01-212,3572,3572,3572,3577002,357
2019-01-182,2532,2882,2532,2884002,288
2019-01-172,3002,3002,2532,2536002,253
2019-01-162,2402,2502,2402,2503002,250
2019-01-152,2732,2732,2282,2283002,228
2019-01-112,2202,2402,1732,1731,2002,173
2019-01-102,2182,2202,2182,2203002,220
2019-01-092,1892,2002,1852,2001,0002,200
2019-01-082,1522,1892,1522,1894002,189
2019-01-072,1512,1512,1512,1513002,151
2019-01-042,1512,1512,1302,1306002,130

分割・併合履歴 ： [2018-04-25]1株→0.2株