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 |
|---|---|---|---|---|---|
| 2013/12/30 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/12/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2013/12/25 | 383 | 383 | 383 | 383 | 1,000 |
| 2013/12/20 | 383 | 383 | 383 | 383 | 3,000 |
| 2013/12/19 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/12/18 | 384 | 384 | 368 | 368 | 2,000 |
| 2013/12/13 | 385 | 385 | 384 | 384 | 2,000 |
| 2013/12/12 | 392 | 392 | 392 | 392 | 1,000 |
| 2013/12/11 | 430 | 430 | 392 | 392 | 4,000 |
| 2013/12/10 | 429 | 430 | 428 | 428 | 7,000 |
| 2013/12/06 | 430 | 430 | 430 | 430 | 3,000 |
| 2013/12/05 | 426 | 426 | 422 | 422 | 2,000 |
| 2013/12/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2013/12/02 | 427 | 429 | 427 | 429 | 2,000 |
| 2013/11/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2013/11/20 | 402 | 402 | 402 | 402 | 4,000 |
| 2013/11/12 | 385 | 390 | 385 | 390 | 3,000 |
| 2013/11/11 | 398 | 398 | 398 | 398 | 1,000 |
| 2013/10/31 | 399 | 399 | 398 | 398 | 2,000 |
| 2013/10/30 | 410 | 410 | 400 | 400 | 6,000 |
| 2013/10/29 | 423 | 423 | 392 | 403 | 14,000 |
| 2013/10/28 | 450 | 450 | 450 | 450 | 5,000 |
| 2013/10/25 | 450 | 450 | 450 | 450 | 7,000 |
| 2013/10/24 | 464 | 464 | 435 | 449 | 6,000 |
| 2013/10/23 | 480 | 480 | 471 | 480 | 5,000 |
| 2013/10/22 | 487 | 491 | 480 | 480 | 15,000 |
| 2013/10/21 | 471 | 471 | 450 | 471 | 27,000 |
| 2013/10/18 | 380 | 391 | 380 | 391 | 5,000 |
| 2013/10/17 | 378 | 385 | 378 | 380 | 5,000 |
| 2013/10/16 | 352 | 392 | 352 | 373 | 40,000 |
| 2013/10/15 | 368 | 368 | 368 | 368 | 2,000 |
| 2013/10/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2013/10/08 | 355 | 358 | 355 | 358 | 2,000 |
| 2013/10/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/10/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/10/03 | 400 | 400 | 368 | 368 | 4,000 |
| 2013/10/01 | 365 | 365 | 365 | 365 | 2,000 |
| 2013/09/27 | 355 | 357 | 355 | 357 | 6,000 |
| 2013/09/26 | 350 | 350 | 350 | 350 | 11,000 |
| 2013/09/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/09/24 | 346 | 346 | 341 | 341 | 2,000 |
| 2013/09/20 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/09/17 | 345 | 345 | 340 | 340 | 2,000 |
| 2013/09/11 | 335 | 349 | 335 | 349 | 3,000 |
| 2013/09/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/09/06 | 340 | 340 | 340 | 340 | 16,000 |
| 2013/09/05 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/08/23 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/08/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/07/31 | 332 | 332 | 332 | 332 | 1,000 |
| 2013/07/30 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/07/29 | 316 | 316 | 308 | 308 | 2,000 |
| 2013/07/26 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/07/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2013/07/23 | 355 | 355 | 355 | 355 | 2,000 |
| 2013/07/22 | 356 | 356 | 356 | 356 | 3,000 |
| 2013/07/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/07/17 | 345 | 345 | 345 | 345 | 2,000 |
| 2013/07/16 | 345 | 345 | 345 | 345 | 2,000 |
| 2013/07/12 | 345 | 345 | 345 | 345 | 2,000 |
| 2013/07/11 | 345 | 345 | 345 | 345 | 3,000 |
| 2013/07/10 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/07/09 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/07/08 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/07/05 | 335 | 335 | 335 | 335 | 1,000 |
| 2013/07/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2013/06/26 | 414 | 415 | 335 | 335 | 6,000 |
| 2013/06/18 | 325 | 325 | 325 | 325 | 2,000 |
| 2013/06/06 | 320 | 325 | 320 | 325 | 2,000 |
| 2013/06/04 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/06/03 | 349 | 349 | 349 | 349 | 1,000 |
| 2013/05/29 | 350 | 350 | 349 | 349 | 5,000 |
| 2013/05/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/05/24 | 351 | 351 | 350 | 350 | 2,000 |
| 2013/05/21 | 372 | 379 | 351 | 351 | 9,000 |
| 2013/05/15 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/05/14 | 355 | 355 | 354 | 354 | 2,000 |
| 2013/05/13 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/05/01 | 367 | 367 | 367 | 367 | 1,000 |
| 2013/04/22 | 373 | 373 | 351 | 351 | 2,000 |
| 2013/04/05 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/04/04 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/04/03 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/04/02 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/04/01 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/03/29 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/03/28 | 374 | 374 | 374 | 374 | 2,000 |
| 2013/03/27 | 350 | 374 | 350 | 374 | 12,000 |
| 2013/03/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2013/03/25 | 356 | 356 | 356 | 356 | 3,000 |
| 2013/03/21 | 356 | 356 | 356 | 356 | 5,000 |
| 2013/03/15 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/03/04 | 376 | 376 | 376 | 376 | 1,000 |
| 2013/03/01 | 376 | 376 | 376 | 376 | 2,000 |
| 2013/02/28 | 376 | 376 | 376 | 376 | 2,000 |
| 2013/02/27 | 371 | 376 | 371 | 376 | 5,000 |
| 2013/02/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/02/20 | 379 | 379 | 370 | 370 | 3,000 |
| 2013/02/19 | 379 | 379 | 379 | 379 | 5,000 |
| 2013/02/18 | 379 | 379 | 379 | 379 | 3,000 |
| 2013/02/15 | 379 | 379 | 379 | 379 | 2,000 |
| 2013/02/14 | 379 | 379 | 379 | 379 | 2,000 |
| 2013/02/13 | 379 | 379 | 379 | 379 | 2,000 |
| 2013/02/12 | 379 | 379 | 379 | 379 | 4,000 |
| 2013/02/08 | 378 | 378 | 378 | 378 | 2,000 |
| 2013/02/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2013/02/06 | 370 | 370 | 370 | 370 | 2,000 |
| 2013/02/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2013/01/31 | 379 | 379 | 370 | 370 | 2,000 |
| 2013/01/30 | 370 | 380 | 370 | 379 | 17,000 |
| 2013/01/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/01/25 | 332 | 340 | 332 | 340 | 2,000 |
| 2013/01/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/01/11 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/01/10 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/01/08 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/01/07 | 382 | 382 | 380 | 380 | 3,000 |