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 |
|---|---|---|---|---|---|
| 2009/12/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/12/29 | 331 | 331 | 330 | 330 | 4,000 |
| 2009/12/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/12/22 | 330 | 330 | 326 | 326 | 3,000 |
| 2009/12/21 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/12/18 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/12/16 | 345 | 345 | 326 | 326 | 3,000 |
| 2009/12/14 | 360 | 360 | 350 | 350 | 3,000 |
| 2009/12/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/11/27 | 350 | 350 | 350 | 350 | 8,000 |
| 2009/11/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/11/16 | 360 | 360 | 360 | 360 | 5,000 |
| 2009/11/13 | 370 | 370 | 365 | 365 | 2,000 |
| 2009/11/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/11/02 | 355 | 360 | 355 | 360 | 2,000 |
| 2009/10/30 | 355 | 355 | 355 | 355 | 4,000 |
| 2009/10/27 | 355 | 355 | 354 | 354 | 2,000 |
| 2009/10/26 | 367 | 367 | 365 | 366 | 8,000 |
| 2009/10/20 | 382 | 382 | 382 | 382 | 1,000 |
| 2009/10/14 | 370 | 370 | 370 | 370 | 3,000 |
| 2009/10/08 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/10/07 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/10/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/10/01 | 356 | 356 | 356 | 356 | 4,000 |
| 2009/09/25 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/09/24 | 392 | 392 | 392 | 392 | 20,000 |
| 2009/09/16 | 390 | 390 | 380 | 380 | 2,000 |
| 2009/09/15 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/09/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/08/25 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/07/22 | 452 | 452 | 450 | 450 | 4,000 |
| 2009/07/16 | 438 | 438 | 438 | 438 | 2,000 |
| 2009/07/15 | 421 | 421 | 421 | 421 | 2,000 |
| 2009/07/13 | 419 | 419 | 419 | 419 | 3,000 |
| 2009/06/25 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/06/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/05/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/05/22 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/05/19 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/05/18 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/04/20 | 437 | 437 | 424 | 424 | 3,000 |
| 2009/04/17 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/04/15 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/04/01 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/03/25 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/03/24 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/03/23 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/03/17 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/03/16 | 424 | 424 | 424 | 424 | 32,000 |
| 2009/03/12 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/03/11 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/03/09 | 425 | 425 | 425 | 425 | 2,000 |
| 2009/03/05 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/02/23 | 429 | 429 | 429 | 429 | 8,000 |
| 2009/02/20 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/02/13 | 429 | 429 | 429 | 429 | 2,000 |
| 2009/01/26 | 371 | 371 | 371 | 371 | 2,000 |
| 2009/01/19 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/01/16 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/01/15 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/01/14 | 438 | 438 | 438 | 438 | 2,000 |
| 2009/01/13 | 438 | 438 | 438 | 438 | 2,000 |
| 2009/01/06 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/01/05 | 438 | 438 | 438 | 438 | 1,000 |