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
2019-12-30	2,595	2,647	2,595	2,620	800	2,620
2019-12-27	2,588	2,588	2,588	2,588	100	2,588
2019-12-26	2,565	2,565	2,540	2,540	300	2,540
2019-12-25	2,553	2,565	2,550	2,565	800	2,565
2019-12-24	2,553	2,553	2,553	2,553	100	2,553
2019-12-23	2,570	2,570	2,553	2,553	500	2,553
2019-12-20	2,579	2,579	2,570	2,570	300	2,570
2019-12-19	2,570	2,570	2,561	2,570	700	2,570
2019-12-18	2,570	2,570	2,570	2,570	200	2,570
2019-12-17	2,571	2,577	2,558	2,569	600	2,569
2019-12-16	2,587	2,587	2,571	2,571	800	2,571
2019-12-13	2,590	2,590	2,567	2,577	700	2,577
2019-12-12	2,602	2,602	2,559	2,566	500	2,566
2019-12-11	2,589	2,589	2,551	2,552	600	2,552
2019-12-10	2,552	2,565	2,552	2,553	1,100	2,553
2019-12-09	2,590	2,600	2,584	2,584	1,100	2,584
2019-12-06	2,575	2,584	2,564	2,567	600	2,567
2019-12-05	2,564	2,600	2,564	2,587	300	2,587
2019-12-04	2,590	2,590	2,590	2,590	200	2,590
2019-12-03	2,578	2,710	2,560	2,590	2,100	2,590
2019-12-02	2,550	2,560	2,550	2,560	900	2,560
2019-11-29	2,500	2,547	2,500	2,534	700	2,534
2019-11-28	2,492	2,514	2,489	2,500	600	2,500
2019-11-27	2,450	2,468	2,445	2,445	3,000	2,445
2019-11-26	2,430	2,488	2,430	2,483	1,600	2,483
2019-11-25	2,463	2,463	2,430	2,430	700	2,430
2019-11-22	2,468	2,468	2,439	2,463	500	2,463
2019-11-21	2,440	2,468	2,439	2,468	2,100	2,468
2019-11-20	2,490	2,490	2,416	2,438	2,900	2,438
2019-11-19	2,512	2,512	2,490	2,490	4,200	2,490
2019-11-18	2,503	2,503	2,501	2,501	1,300	2,501
2019-11-15	2,531	2,531	2,510	2,511	700	2,511
2019-11-14	2,523	2,523	2,511	2,511	1,200	2,511
2019-11-13	2,513	2,530	2,513	2,523	600	2,523
2019-11-12	2,523	2,523	2,523	2,523	100	2,523
2019-11-11	2,532	2,532	2,523	2,523	500	2,523
2019-11-08	2,532	2,533	2,530	2,531	900	2,531
2019-11-07	2,536	2,536	2,530	2,532	800	2,532
2019-11-06	2,539	2,539	2,531	2,536	400	2,536
2019-11-05	2,564	2,564	2,531	2,539	1,900	2,539
2019-11-01	2,531	2,578	2,515	2,564	4,400	2,564
2019-10-31	2,676	2,726	2,600	2,605	4,000	2,605
2019-10-30	2,666	2,725	2,650	2,661	9,800	2,661
2019-10-29	3,020	3,095	3,010	3,015	4,100	3,015
2019-10-28	3,045	3,110	3,020	3,020	7,300	3,020
2019-10-25	3,050	3,050	3,025	3,045	1,900	3,045
2019-10-24	3,000	3,050	3,000	3,035	4,400	3,035
2019-10-23	2,995	2,998	2,980	2,998	2,500	2,998
2019-10-21	2,997	2,997	2,980	2,995	2,100	2,995
2019-10-18	2,987	2,996	2,983	2,996	2,100	2,996
2019-10-17	2,980	2,994	2,980	2,987	2,400	2,987
2019-10-16	2,996	2,996	2,977	2,978	1,500	2,978
2019-10-15	2,976	2,992	2,940	2,975	1,500	2,975
2019-10-11	2,942	2,976	2,942	2,976	800	2,976
2019-10-10	2,998	2,998	2,942	2,942	400	2,942
2019-10-09	2,998	2,998	2,960	2,998	1,100	2,998
2019-10-08	2,990	2,998	2,990	2,998	1,500	2,998
2019-10-07	2,990	3,000	2,990	2,990	1,700	2,990
2019-10-04	2,989	2,991	2,989	2,990	1,900	2,990
2019-10-03	2,989	2,989	2,975	2,989	1,400	2,989
2019-10-02	2,990	2,990	2,986	2,989	1,400	2,989
2019-10-01	2,980	2,990	2,943	2,990	1,700	2,990
2019-09-30	2,974	2,980	2,952	2,980	2,800	2,980
2019-09-27	2,930	2,950	2,930	2,946	1,100	2,946
2019-09-26	2,936	2,950	2,887	2,930	1,300	2,930
2019-09-25	2,919	2,960	2,917	2,936	1,400	2,936
2019-09-24	2,949	2,970	2,949	2,960	1,000	2,960
2019-09-20	2,939	2,940	2,850	2,850	1,800	2,850
2019-09-19	2,880	2,950	2,880	2,939	800	2,939
2019-09-18	2,779	2,830	2,779	2,830	500	2,830
2019-09-17	2,688	2,850	2,688	2,800	1,900	2,800
2019-09-13	2,690	2,690	2,668	2,689	300	2,689
2019-09-12	2,668	2,668	2,668	2,668	100	2,668
2019-09-11	2,648	2,655	2,648	2,655	200	2,655
2019-09-10	2,649	2,649	2,648	2,648	500	2,648
2019-09-09	2,649	2,649	2,649	2,649	100	2,649
2019-09-06	2,650	2,650	2,649	2,649	200	2,649
2019-09-05	2,610	2,610	2,588	2,588	400	2,588
2019-09-04	-	-	-	2,610	-	2,610
2019-09-03	2,551	2,610	2,551	2,610	900	2,610
2019-09-02	2,600	2,600	2,600	2,600	900	2,600
2019-08-30	-	-	-	2,593	-	2,593
2019-08-29	2,555	2,593	2,555	2,593	200	2,593
2019-08-28	2,604	2,605	2,604	2,605	400	2,605
2019-08-27	2,599	2,599	2,599	2,599	100	2,599
2019-08-26	2,599	2,600	2,599	2,599	700	2,599
2019-08-23	2,599	2,599	2,599	2,599	100	2,599
2019-08-22	-	-	-	2,574	-	2,574
2019-08-21	2,564	2,574	2,564	2,574	200	2,574
2019-08-20	2,565	2,565	2,553	2,561	300	2,561
2019-08-19	-	-	-	2,500	-	2,500
2019-08-16	2,500	2,500	2,500	2,500	100	2,500
2019-08-15	2,500	2,500	2,500	2,500	200	2,500
2019-08-14	-	-	-	2,610	-	2,610
2019-08-13	2,650	2,650	2,650	2,650	1,300	2,650
2019-08-09	2,661	2,661	2,661	2,661	400	2,661
2019-08-08	-	-	-	2,461	-	2,461
2019-08-07	-	-	-	2,461	-	2,461
2019-08-06	2,451	2,462	2,451	2,461	700	2,461
2019-08-05	2,506	2,506	2,506	2,506	100	2,506
2019-08-02	2,511	2,524	2,511	2,524	200	2,524
2019-08-01	2,525	2,575	2,525	2,552	1,100	2,552
2019-07-31	2,500	2,500	2,462	2,462	900	2,462
2019-07-30	2,500	2,501	2,500	2,500	500	2,500
2019-07-29	2,499	2,500	2,499	2,500	600	2,500
2019-07-26	2,499	2,499	2,499	2,499	100	2,499
2019-07-25	2,499	2,500	2,499	2,499	700	2,499
2019-07-24	-	-	-	2,452	-	2,452
2019-07-23	2,484	2,499	2,452	2,452	500	2,452
2019-07-22	2,496	2,496	2,484	2,484	1,300	2,484
2019-07-19	-	-	-	2,423	-	2,423
2019-07-18	-	-	-	2,423	-	2,423
2019-07-17	2,423	2,423	2,423	2,423	300	2,423
2019-07-16	2,423	2,423	2,423	2,423	100	2,423
2019-07-12	2,499	2,499	2,473	2,473	200	2,473
2019-07-11	-	-	-	2,422	-	2,422
2019-07-10	-	-	-	2,422	-	2,422
2019-07-09	2,422	2,422	2,422	2,422	200	2,422
2019-07-08	-	-	-	2,431	-	2,431
2019-07-05	2,440	2,440	2,431	2,431	200	2,431
2019-07-04	-	-	-	2,440	-	2,440
2019-07-03	-	-	-	2,440	-	2,440
2019-07-02	2,440	2,440	2,440	2,440	200	2,440
2019-07-01	2,490	2,490	2,440	2,440	400	2,440
2019-06-28	2,460	2,460	2,436	2,436	300	2,436
2019-06-27	2,400	2,412	2,400	2,412	300	2,412
2019-06-26	2,400	2,400	2,390	2,390	300	2,390
2019-06-25	2,462	2,462	2,400	2,400	400	2,400
2019-06-24	2,390	2,390	2,390	2,390	400	2,390
2019-06-21	-	-	-	2,294	-	2,294
2019-06-20	2,291	2,317	2,291	2,294	1,700	2,294
2019-06-19	-	-	-	2,341	-	2,341
2019-06-18	2,376	2,376	2,341	2,341	200	2,341
2019-06-17	2,430	2,430	2,376	2,376	200	2,376
2019-06-14	2,430	2,430	2,430	2,430	500	2,430
2019-06-13	2,420	2,420	2,420	2,420	100	2,420
2019-06-12	2,420	2,420	2,420	2,420	200	2,420
2019-06-11	2,420	2,420	2,420	2,420	100	2,420
2019-06-10	2,420	2,420	2,420	2,420	300	2,420
2019-06-07	2,420	2,420	2,420	2,420	600	2,420
2019-06-06	2,420	2,440	2,420	2,440	600	2,440
2019-06-05	-	-	-	2,420	-	2,420
2019-06-04	-	-	-	2,420	-	2,420
2019-06-03	2,420	2,420	2,420	2,420	500	2,420
2019-05-31	2,420	2,420	2,420	2,420	100	2,420
2019-05-30	2,420	2,420	2,420	2,420	100	2,420
2019-05-29	2,385	2,400	2,361	2,400	400	2,400
2019-05-28	2,385	2,385	2,385	2,385	400	2,385
2019-05-27	-	-	-	2,335	-	2,335
2019-05-24	2,458	2,458	2,335	2,335	500	2,335
2019-05-23	2,409	2,409	2,408	2,408	400	2,408
2019-05-22	2,409	2,409	2,409	2,409	400	2,409
2019-05-21	2,409	2,409	2,409	2,409	1,500	2,409
2019-05-20	2,409	2,409	2,409	2,409	1,800	2,409
2019-05-17	2,355	2,355	2,355	2,355	1,100	2,355
2019-05-16	2,398	2,398	2,398	2,398	600	2,398
2019-05-15	2,398	2,398	2,398	2,398	400	2,398
2019-05-14	2,398	2,398	2,398	2,398	400	2,398
2019-05-13	-	-	-	2,398	-	2,398
2019-05-10	2,398	2,398	2,398	2,398	100	2,398
2019-05-09	2,496	2,496	2,490	2,490	1,900	2,490
2019-05-08	-	-	-	2,496	-	2,496
2019-05-07	2,496	2,496	2,496	2,496	300	2,496
2019-04-26	-	-	-	2,424	-	2,424
2019-04-25	2,480	2,480	2,480	2,480	100	2,480
2019-04-24	-	-	-	2,430	-	2,430
2019-04-23	2,430	2,430	2,430	2,430	400	2,430
2019-04-22	2,410	2,460	2,410	2,460	400	2,460
2019-04-19	2,380	2,380	2,356	2,360	1,700	2,360
2019-04-18	2,380	2,380	2,380	2,380	500	2,380
2019-04-17	2,380	2,380	2,380	2,380	500	2,380
2019-04-16	2,380	2,380	2,380	2,380	200	2,380
2019-04-15	-	-	-	2,380	-	2,380
2019-04-12	2,391	2,391	2,380	2,380	600	2,380
2019-04-11	2,445	2,445	2,390	2,391	800	2,391
2019-04-10	2,395	2,395	2,395	2,395	200	2,395
2019-04-09	2,396	2,396	2,396	2,396	100	2,396
2019-04-08	-	-	-	2,397	-	2,397
2019-04-05	2,396	2,397	2,396	2,397	200	2,397
2019-04-04	2,420	2,420	2,420	2,420	100	2,420
2019-04-03	-	-	-	2,420	-	2,420
2019-04-02	2,420	2,420	2,420	2,420	500	2,420
2019-04-01	2,467	2,469	2,416	2,420	1,200	2,420
2019-03-29	-	-	-	2,420	-	2,420
2019-03-28	2,575	2,575	2,420	2,420	2,100	2,420
2019-03-27	2,450	2,575	2,450	2,575	400	2,575
2019-03-26	2,475	2,500	2,475	2,500	600	2,500
2019-03-25	2,480	2,480	2,430	2,430	200	2,430
2019-03-22	2,420	2,450	2,420	2,450	600	2,450
2019-03-20	2,419	2,419	2,390	2,390	300	2,390
2019-03-19	2,400	2,400	2,400	2,400	100	2,400
2019-03-18	2,483	2,483	2,433	2,433	200	2,433
2019-03-15	-	-	-	2,386	-	2,386
2019-03-14	2,386	2,386	2,386	2,386	200	2,386
2019-03-13	-	-	-	2,484	-	2,484
2019-03-12	2,484	2,484	2,484	2,484	100	2,484
2019-03-11	2,488	2,488	2,488	2,488	200	2,488
2019-03-08	2,350	2,391	2,350	2,391	600	2,391
2019-03-07	2,351	2,355	2,350	2,350	800	2,350
2019-03-06	2,391	2,391	2,351	2,391	700	2,391
2019-03-05	2,375	2,400	2,363	2,391	1,900	2,391
2019-03-04	2,479	2,550	2,478	2,550	1,900	2,550
2019-03-01	2,429	2,479	2,429	2,479	900	2,479
2019-02-28	-	-	-	2,362	-	2,362
2019-02-27	2,362	2,362	2,362	2,362	200	2,362
2019-02-26	-	-	-	2,379	-	2,379
2019-02-25	2,380	2,380	2,379	2,379	1,200	2,379
2019-02-22	-	-	-	2,380	-	2,380
2019-02-21	2,389	2,389	2,380	2,380	700	2,380
2019-02-20	2,390	2,390	2,390	2,390	200	2,390
2019-02-19	2,390	2,399	2,390	2,390	1,100	2,390
2019-02-18	2,375	2,375	2,375	2,375	100	2,375
2019-02-15	2,375	2,375	2,375	2,375	100	2,375
2019-02-14	2,400	2,400	2,399	2,399	200	2,399
2019-02-13	-	-	-	2,411	-	2,411
2019-02-12	2,411	2,411	2,411	2,411	1,000	2,411
2019-02-08	2,340	2,340	2,340	2,340	400	2,340
2019-02-07	2,340	2,340	2,340	2,340	400	2,340
2019-02-06	2,330	2,340	2,330	2,340	900	2,340
2019-02-05	2,381	2,381	2,380	2,380	200	2,380
2019-02-04	2,424	2,424	2,381	2,381	300	2,381
2019-02-01	2,429	2,429	2,429	2,429	300	2,429
2019-01-31	2,429	2,429	2,429	2,429	100	2,429
2019-01-30	2,429	2,429	2,376	2,376	300	2,376
2019-01-29	2,400	2,400	2,400	2,400	1,000	2,400
2019-01-28	2,428	2,428	2,428	2,428	200	2,428
2019-01-25	2,424	2,428	2,424	2,428	500	2,428
2019-01-24	2,357	2,357	2,357	2,357	200	2,357
2019-01-23	2,357	2,357	2,357	2,357	200	2,357
2019-01-22	2,357	2,357	2,357	2,357	500	2,357
2019-01-21	2,357	2,357	2,357	2,357	700	2,357
2019-01-18	2,253	2,288	2,253	2,288	400	2,288
2019-01-17	2,300	2,300	2,253	2,253	600	2,253
2019-01-16	2,240	2,250	2,240	2,250	300	2,250
2019-01-15	2,273	2,273	2,228	2,228	300	2,228
2019-01-11	2,220	2,240	2,173	2,173	1,200	2,173
2019-01-10	2,218	2,220	2,218	2,220	300	2,220
2019-01-09	2,189	2,200	2,185	2,200	1,000	2,200
2019-01-08	2,152	2,189	2,152	2,189	400	2,189
2019-01-07	2,151	2,151	2,151	2,151	300	2,151
2019-01-04	2,151	2,151	2,130	2,130	600	2,130

分割・併合履歴： [2018-04-25]1株→0.2株