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 |
---|---|---|---|---|---|
2012/12/27 | 361 | 361 | 361 | 361 | 1,000 |
2012/12/25 | 361 | 361 | 361 | 361 | 3,000 |
2012/12/21 | 351 | 351 | 351 | 351 | 3,000 |
2012/12/20 | 340 | 340 | 340 | 340 | 1,000 |
2012/12/17 | 328 | 328 | 328 | 328 | 5,000 |
2012/12/13 | 359 | 359 | 336 | 336 | 4,000 |
2012/12/11 | 359 | 359 | 359 | 359 | 2,000 |
2012/12/10 | 359 | 359 | 359 | 359 | 2,000 |
2012/12/07 | 359 | 359 | 359 | 359 | 2,000 |
2012/12/06 | 359 | 359 | 359 | 359 | 2,000 |
2012/12/03 | 359 | 359 | 359 | 359 | 2,000 |
2012/11/30 | 359 | 359 | 359 | 359 | 2,000 |
2012/11/28 | 359 | 359 | 359 | 359 | 2,000 |
2012/11/26 | 359 | 359 | 359 | 359 | 2,000 |
2012/11/22 | 359 | 359 | 359 | 359 | 3,000 |
2012/11/21 | 359 | 359 | 359 | 359 | 1,000 |
2012/11/20 | 355 | 355 | 355 | 355 | 3,000 |
2012/11/19 | 349 | 349 | 349 | 349 | 31,000 |
2012/11/16 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/15 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/14 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/13 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/12 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/09 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/08 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/05 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/02 | 349 | 349 | 349 | 349 | 2,000 |
2012/11/01 | 349 | 349 | 349 | 349 | 1,000 |
2012/10/29 | 339 | 339 | 339 | 339 | 1,000 |
2012/10/25 | 382 | 382 | 380 | 380 | 2,000 |
2012/10/24 | 382 | 382 | 382 | 382 | 2,000 |
2012/10/23 | 382 | 382 | 382 | 382 | 2,000 |
2012/10/22 | 382 | 382 | 382 | 382 | 2,000 |
2012/10/17 | 382 | 382 | 382 | 382 | 1,000 |
2012/10/16 | 380 | 387 | 380 | 387 | 2,000 |
2012/10/15 | 349 | 360 | 349 | 360 | 3,000 |
2012/10/12 | 307 | 307 | 307 | 307 | 1,000 |
2012/09/28 | 307 | 307 | 307 | 307 | 4,000 |
2012/09/27 | 307 | 307 | 307 | 307 | 2,000 |
2012/09/26 | 309 | 309 | 307 | 307 | 3,000 |
2012/09/25 | 309 | 309 | 309 | 309 | 1,000 |
2012/09/21 | 300 | 300 | 300 | 300 | 2,000 |
2012/09/20 | 300 | 300 | 300 | 300 | 4,000 |
2012/09/19 | 294 | 294 | 294 | 294 | 3,000 |
2012/09/11 | 294 | 294 | 294 | 294 | 1,000 |
2012/09/10 | 294 | 294 | 294 | 294 | 2,000 |
2012/09/07 | 294 | 294 | 294 | 294 | 3,000 |
2012/09/06 | 294 | 294 | 294 | 294 | 3,000 |
2012/09/05 | 294 | 294 | 294 | 294 | 3,000 |
2012/09/03 | 294 | 294 | 294 | 294 | 3,000 |
2012/08/31 | 294 | 294 | 294 | 294 | 3,000 |
2012/08/30 | 294 | 294 | 294 | 294 | 3,000 |
2012/08/29 | 294 | 294 | 294 | 294 | 3,000 |
2012/08/28 | 294 | 294 | 294 | 294 | 35,000 |
2012/08/27 | 294 | 294 | 294 | 294 | 3,000 |
2012/08/24 | 294 | 294 | 294 | 294 | 4,000 |
2012/08/23 | 286 | 286 | 286 | 286 | 3,000 |
2012/08/22 | 286 | 286 | 286 | 286 | 3,000 |
2012/08/21 | 294 | 294 | 286 | 286 | 4,000 |
2012/08/20 | 294 | 294 | 294 | 294 | 4,000 |
2012/08/17 | 290 | 290 | 290 | 290 | 3,000 |
2012/08/16 | 290 | 290 | 290 | 290 | 3,000 |
2012/08/14 | 278 | 290 | 278 | 290 | 2,000 |
2012/08/09 | 275 | 277 | 275 | 277 | 15,000 |
2012/08/08 | 281 | 290 | 275 | 275 | 16,000 |
2012/08/07 | 280 | 280 | 280 | 280 | 3,000 |
2012/08/06 | 275 | 280 | 275 | 280 | 9,000 |
2012/08/01 | 275 | 275 | 275 | 275 | 1,000 |
2012/07/30 | 275 | 275 | 275 | 275 | 2,000 |
2012/07/25 | 279 | 279 | 279 | 279 | 1,000 |
2012/07/24 | 270 | 270 | 270 | 270 | 5,000 |
2012/07/20 | 277 | 277 | 277 | 277 | 2,000 |
2012/07/19 | 275 | 275 | 275 | 275 | 1,000 |
2012/07/17 | 275 | 275 | 275 | 275 | 5,000 |
2012/07/13 | 279 | 290 | 275 | 275 | 11,000 |
2012/07/11 | 271 | 271 | 271 | 271 | 2,000 |
2012/07/09 | 273 | 273 | 273 | 273 | 2,000 |
2012/07/02 | 280 | 280 | 280 | 280 | 1,000 |
2012/06/28 | 272 | 272 | 272 | 272 | 2,000 |
2012/06/25 | 280 | 280 | 280 | 280 | 1,000 |
2012/06/20 | 287 | 287 | 287 | 287 | 1,000 |
2012/06/19 | 280 | 280 | 280 | 280 | 1,000 |
2012/06/11 | 280 | 280 | 280 | 280 | 2,000 |
2012/06/08 | 272 | 296 | 272 | 296 | 16,000 |
2012/06/05 | 328 | 328 | 328 | 328 | 3,000 |
2012/05/28 | 329 | 329 | 329 | 329 | 10,000 |
2012/05/21 | 350 | 350 | 350 | 350 | 1,000 |
2012/05/10 | 339 | 339 | 339 | 339 | 1,000 |
2012/04/25 | 350 | 350 | 350 | 350 | 1,000 |
2012/04/02 | 355 | 355 | 355 | 355 | 1,000 |
2012/03/23 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/22 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/21 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/15 | 359 | 360 | 359 | 360 | 8,000 |
2012/03/08 | 355 | 355 | 355 | 355 | 1,000 |
2012/02/24 | 360 | 362 | 360 | 362 | 27,000 |
2012/02/21 | 360 | 360 | 360 | 360 | 2,000 |
2012/02/20 | 362 | 362 | 362 | 362 | 1,000 |
2012/02/15 | 374 | 374 | 362 | 362 | 5,000 |
2012/02/10 | 374 | 374 | 374 | 374 | 3,000 |
2012/02/03 | 369 | 369 | 369 | 369 | 1,000 |
2012/02/02 | 369 | 369 | 355 | 363 | 5,000 |
2012/01/30 | 377 | 377 | 377 | 377 | 3,000 |
2012/01/27 | 367 | 367 | 367 | 367 | 1,000 |
2012/01/25 | 367 | 367 | 367 | 367 | 1,000 |
2012/01/20 | 368 | 368 | 368 | 368 | 1,000 |
2012/01/04 | 368 | 368 | 368 | 368 | 1,000 |