エイケン工業(7265)の株価時系列情報
エイケン工業(7265)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/12/29 | 545 | 555 | 545 | 555 | 2,000 |
| 2005/12/27 | 545 | 545 | 536 | 536 | 4,000 |
| 2005/12/26 | 532 | 532 | 532 | 532 | 3,000 |
| 2005/12/22 | 540 | 540 | 530 | 532 | 5,000 |
| 2005/12/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/12/20 | 550 | 550 | 532 | 532 | 2,000 |
| 2005/12/19 | 540 | 546 | 540 | 540 | 5,000 |
| 2005/12/16 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/12/14 | 540 | 540 | 540 | 540 | 4,000 |
| 2005/12/09 | 533 | 533 | 533 | 533 | 2,000 |
| 2005/12/06 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/12/05 | 543 | 543 | 540 | 540 | 3,000 |
| 2005/12/02 | 530 | 544 | 530 | 544 | 2,000 |
| 2005/12/01 | 541 | 541 | 540 | 540 | 2,000 |
| 2005/11/30 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/11/29 | 535 | 540 | 530 | 540 | 3,000 |
| 2005/11/25 | 535 | 535 | 535 | 535 | 4,000 |
| 2005/11/24 | 537 | 537 | 537 | 537 | 1,000 |
| 2005/11/21 | 540 | 540 | 537 | 537 | 3,000 |
| 2005/11/17 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/11/16 | 545 | 545 | 540 | 540 | 7,000 |
| 2005/11/15 | 545 | 545 | 545 | 545 | 2,000 |
| 2005/11/14 | 546 | 546 | 545 | 545 | 2,000 |
| 2005/11/11 | 539 | 539 | 539 | 539 | 2,000 |
| 2005/11/10 | 531 | 539 | 531 | 539 | 6,000 |
| 2005/11/09 | 539 | 539 | 537 | 537 | 3,000 |
| 2005/11/08 | 549 | 549 | 549 | 549 | 1,000 |
| 2005/11/07 | 555 | 555 | 540 | 541 | 3,000 |
| 2005/11/02 | 560 | 561 | 560 | 560 | 3,000 |
| 2005/11/01 | 558 | 560 | 558 | 560 | 3,000 |
| 2005/10/31 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/10/28 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/10/27 | 535 | 535 | 525 | 535 | 14,000 |
| 2005/10/26 | 536 | 540 | 536 | 537 | 16,000 |
| 2005/10/25 | 602 | 603 | 600 | 601 | 9,000 |
| 2005/10/24 | 600 | 600 | 598 | 599 | 15,000 |
| 2005/10/21 | 595 | 598 | 595 | 598 | 4,000 |
| 2005/10/20 | 595 | 600 | 595 | 595 | 4,000 |
| 2005/10/19 | 580 | 595 | 580 | 595 | 5,000 |
| 2005/10/18 | 578 | 580 | 578 | 580 | 7,000 |
| 2005/10/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/10/12 | 590 | 590 | 570 | 571 | 7,000 |
| 2005/10/11 | 580 | 590 | 580 | 590 | 2,000 |
| 2005/10/07 | 579 | 581 | 579 | 581 | 4,000 |
| 2005/10/06 | 561 | 565 | 561 | 565 | 6,000 |
| 2005/10/04 | 578 | 579 | 578 | 579 | 3,000 |
| 2005/09/30 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/29 | 585 | 590 | 560 | 570 | 4,000 |
| 2005/09/28 | 560 | 570 | 555 | 555 | 14,000 |
| 2005/09/27 | 556 | 556 | 552 | 553 | 26,000 |
| 2005/09/26 | 560 | 560 | 552 | 552 | 8,000 |
| 2005/09/22 | 559 | 559 | 559 | 559 | 34,000 |
| 2005/09/21 | 559 | 559 | 559 | 559 | 2,000 |
| 2005/09/16 | 552 | 552 | 552 | 552 | 1,000 |
| 2005/09/15 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/09/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/09/08 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/09/06 | 557 | 557 | 557 | 557 | 1,000 |
| 2005/09/05 | 559 | 559 | 558 | 558 | 2,000 |
| 2005/09/02 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/08/30 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/08/29 | 559 | 559 | 559 | 559 | 1,000 |
| 2005/08/26 | 559 | 559 | 555 | 555 | 2,000 |
| 2005/08/25 | 555 | 560 | 555 | 560 | 2,000 |
| 2005/08/23 | 555 | 555 | 555 | 555 | 3,000 |
| 2005/08/22 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/08/09 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/08/08 | 540 | 540 | 538 | 538 | 3,000 |
| 2005/08/05 | 542 | 542 | 540 | 540 | 3,000 |
| 2005/08/04 | 542 | 542 | 542 | 542 | 1,000 |
| 2005/08/03 | 542 | 542 | 542 | 542 | 1,000 |
| 2005/08/02 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/08/01 | 556 | 556 | 556 | 556 | 1,000 |
| 2005/07/28 | 556 | 556 | 556 | 556 | 1,000 |
| 2005/07/25 | 556 | 556 | 556 | 556 | 4,000 |
| 2005/07/22 | 556 | 556 | 556 | 556 | 1,000 |
| 2005/07/19 | 556 | 556 | 555 | 555 | 4,000 |
| 2005/07/14 | 556 | 556 | 556 | 556 | 1,000 |
| 2005/07/11 | 559 | 559 | 559 | 559 | 1,000 |
| 2005/07/08 | 559 | 559 | 559 | 559 | 6,000 |
| 2005/07/06 | 541 | 541 | 541 | 541 | 2,000 |
| 2005/07/05 | 550 | 550 | 541 | 541 | 4,000 |
| 2005/07/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/07/01 | 552 | 552 | 552 | 552 | 1,000 |
| 2005/06/30 | 543 | 552 | 543 | 552 | 2,000 |
| 2005/06/28 | 543 | 543 | 543 | 543 | 1,000 |
| 2005/06/22 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/06/20 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/06/15 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/06/14 | 540 | 560 | 540 | 560 | 4,000 |
| 2005/06/08 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/06/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/06/01 | 550 | 550 | 545 | 550 | 10,000 |
| 2005/05/30 | 514 | 548 | 514 | 548 | 23,000 |
| 2005/05/25 | 514 | 514 | 514 | 514 | 1,000 |
| 2005/05/20 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/17 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/11 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/10 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/09 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/05/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/05/02 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/04/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/26 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/04/18 | 491 | 491 | 491 | 491 | 2,000 |
| 2005/04/13 | 521 | 521 | 521 | 521 | 6,000 |
| 2005/04/06 | 524 | 524 | 524 | 524 | 6,000 |
| 2005/04/01 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/03/31 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/03/30 | 530 | 530 | 530 | 530 | 7,000 |
| 2005/03/23 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/03/22 | 535 | 535 | 530 | 530 | 2,000 |
| 2005/03/18 | 529 | 532 | 529 | 532 | 10,000 |
| 2005/03/17 | 530 | 530 | 530 | 530 | 10,000 |
| 2005/03/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/03/15 | 530 | 530 | 530 | 530 | 8,000 |
| 2005/03/14 | 530 | 530 | 530 | 530 | 6,000 |
| 2005/03/11 | 531 | 531 | 530 | 530 | 2,000 |
| 2005/03/10 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/03/09 | 530 | 534 | 530 | 531 | 6,000 |
| 2005/03/08 | 532 | 532 | 528 | 528 | 5,000 |
| 2005/03/04 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/03/03 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/03/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/03/01 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/02/28 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/02/25 | 530 | 530 | 520 | 520 | 3,000 |
| 2005/02/24 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/02/23 | 530 | 530 | 530 | 530 | 4,000 |
| 2005/02/22 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/02/18 | 524 | 524 | 524 | 524 | 1,000 |
| 2005/02/16 | 524 | 524 | 524 | 524 | 1,000 |
| 2005/02/14 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/02/10 | 535 | 535 | 535 | 535 | 2,000 |
| 2005/02/03 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/02/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/01/31 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/01/26 | 510 | 510 | 510 | 510 | 3,000 |
| 2005/01/20 | 527 | 527 | 527 | 527 | 1,000 |
| 2005/01/19 | 512 | 512 | 512 | 512 | 1,000 |
| 2005/01/14 | 534 | 535 | 534 | 535 | 3,000 |
| 2005/01/12 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/01/11 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/01/05 | 540 | 540 | 540 | 540 | 1,000 |