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 |
---|---|---|---|---|---|
2014/12/29 | 415 | 415 | 415 | 415 | 1,000 |
2014/12/25 | 420 | 423 | 420 | 423 | 2,000 |
2014/12/24 | 417 | 420 | 417 | 420 | 2,000 |
2014/12/22 | 423 | 423 | 423 | 423 | 3,000 |
2014/12/19 | 420 | 420 | 420 | 420 | 2,000 |
2014/12/17 | 416 | 416 | 413 | 413 | 2,000 |
2014/12/16 | 420 | 423 | 420 | 423 | 4,000 |
2014/12/10 | 413 | 413 | 413 | 413 | 1,000 |
2014/12/08 | 412 | 418 | 412 | 413 | 7,000 |
2014/12/05 | 408 | 412 | 408 | 412 | 4,000 |
2014/12/04 | 416 | 416 | 416 | 416 | 1,000 |
2014/12/03 | 409 | 409 | 408 | 408 | 2,000 |
2014/12/01 | 408 | 408 | 408 | 408 | 2,000 |
2014/11/26 | 408 | 408 | 408 | 408 | 2,000 |
2014/11/25 | 414 | 414 | 414 | 414 | 1,000 |
2014/11/21 | 408 | 408 | 408 | 408 | 2,000 |
2014/11/20 | 417 | 417 | 408 | 408 | 6,000 |
2014/11/18 | 405 | 405 | 405 | 405 | 1,000 |
2014/11/17 | 403 | 403 | 403 | 403 | 1,000 |
2014/11/14 | 415 | 415 | 402 | 403 | 10,000 |
2014/11/12 | 415 | 415 | 415 | 415 | 5,000 |
2014/11/11 | 415 | 415 | 415 | 415 | 4,000 |
2014/11/10 | 419 | 422 | 419 | 422 | 3,000 |
2014/11/07 | 424 | 426 | 421 | 425 | 6,000 |
2014/11/06 | 420 | 428 | 420 | 428 | 3,000 |
2014/11/05 | 417 | 417 | 413 | 413 | 4,000 |
2014/11/04 | 417 | 425 | 417 | 425 | 3,000 |
2014/10/31 | 414 | 425 | 414 | 425 | 5,000 |
2014/10/30 | 419 | 419 | 417 | 417 | 2,000 |
2014/10/29 | 427 | 427 | 407 | 407 | 9,000 |
2014/10/28 | 464 | 464 | 455 | 455 | 5,000 |
2014/10/27 | 462 | 468 | 462 | 468 | 3,000 |
2014/10/24 | 470 | 470 | 462 | 462 | 3,000 |
2014/10/23 | 453 | 463 | 453 | 463 | 3,000 |
2014/10/21 | 465 | 465 | 461 | 461 | 3,000 |
2014/10/20 | 465 | 481 | 465 | 481 | 5,000 |
2014/10/16 | 457 | 457 | 457 | 457 | 2,000 |
2014/10/15 | 470 | 475 | 470 | 470 | 3,000 |
2014/10/14 | 478 | 478 | 478 | 478 | 1,000 |
2014/10/09 | 495 | 495 | 495 | 495 | 1,000 |
2014/10/08 | 500 | 500 | 500 | 500 | 4,000 |
2014/10/07 | 492 | 499 | 491 | 491 | 4,000 |
2014/10/03 | 499 | 500 | 499 | 500 | 4,000 |
2014/10/02 | 486 | 510 | 486 | 510 | 3,000 |
2014/10/01 | 490 | 490 | 490 | 490 | 1,000 |
2014/09/30 | 485 | 507 | 485 | 486 | 8,000 |
2014/09/29 | 475 | 507 | 475 | 500 | 13,000 |
2014/09/26 | 436 | 478 | 436 | 478 | 8,000 |
2014/09/25 | 429 | 437 | 428 | 428 | 6,000 |
2014/09/22 | 427 | 427 | 427 | 427 | 4,000 |
2014/09/19 | 421 | 423 | 421 | 423 | 2,000 |
2014/09/18 | 413 | 421 | 413 | 421 | 3,000 |
2014/09/17 | 408 | 412 | 408 | 412 | 2,000 |
2014/09/16 | 410 | 410 | 408 | 408 | 3,000 |
2014/09/12 | 410 | 412 | 410 | 410 | 4,000 |
2014/09/11 | 406 | 406 | 406 | 406 | 1,000 |
2014/09/09 | 416 | 416 | 406 | 406 | 4,000 |
2014/09/08 | 416 | 416 | 408 | 416 | 9,000 |
2014/09/05 | 412 | 416 | 411 | 416 | 3,000 |
2014/09/04 | 414 | 414 | 414 | 414 | 2,000 |
2014/09/03 | 406 | 406 | 406 | 406 | 2,000 |
2014/09/01 | 419 | 419 | 419 | 419 | 2,000 |
2014/08/28 | 412 | 412 | 412 | 412 | 2,000 |
2014/08/27 | 420 | 420 | 420 | 420 | 1,000 |
2014/08/21 | 429 | 429 | 429 | 429 | 1,000 |
2014/08/20 | 421 | 421 | 421 | 421 | 4,000 |
2014/08/13 | 413 | 413 | 413 | 413 | 1,000 |
2014/07/28 | 434 | 434 | 434 | 434 | 1,000 |
2014/07/25 | 434 | 434 | 434 | 434 | 2,000 |
2014/07/24 | 421 | 421 | 421 | 421 | 1,000 |
2014/07/22 | 413 | 413 | 413 | 413 | 3,000 |
2014/07/18 | 400 | 405 | 400 | 405 | 2,000 |
2014/07/17 | 405 | 405 | 401 | 401 | 3,000 |
2014/07/16 | 421 | 421 | 421 | 421 | 1,000 |
2014/07/15 | 400 | 413 | 400 | 413 | 3,000 |
2014/07/14 | 400 | 400 | 400 | 400 | 2,000 |
2014/07/10 | 397 | 399 | 397 | 399 | 2,000 |
2014/07/08 | 398 | 398 | 398 | 398 | 1,000 |
2014/07/07 | 398 | 398 | 398 | 398 | 1,000 |
2014/07/03 | 395 | 399 | 395 | 399 | 2,000 |
2014/07/02 | 391 | 398 | 391 | 398 | 7,000 |
2014/07/01 | 411 | 411 | 411 | 411 | 1,000 |
2014/06/30 | 395 | 403 | 395 | 403 | 2,000 |
2014/06/27 | 390 | 390 | 390 | 390 | 1,000 |
2014/06/26 | 394 | 396 | 394 | 395 | 7,000 |
2014/06/25 | 423 | 423 | 423 | 423 | 2,000 |
2014/06/24 | 410 | 410 | 410 | 410 | 2,000 |
2014/06/16 | 398 | 398 | 398 | 398 | 1,000 |
2014/06/11 | 382 | 382 | 382 | 382 | 1,000 |
2014/06/03 | 444 | 444 | 404 | 404 | 2,000 |
2014/05/27 | 392 | 393 | 392 | 393 | 3,000 |
2014/05/23 | 392 | 392 | 392 | 392 | 1,000 |
2014/05/20 | 392 | 392 | 392 | 392 | 3,000 |
2014/05/19 | 390 | 390 | 380 | 380 | 3,000 |
2014/04/25 | 394 | 394 | 394 | 394 | 1,000 |
2014/04/21 | 383 | 383 | 382 | 382 | 4,000 |
2014/04/17 | 383 | 383 | 383 | 383 | 1,000 |
2014/04/09 | 375 | 375 | 375 | 375 | 1,000 |
2014/04/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/31 | 383 | 383 | 383 | 383 | 1,000 |
2014/03/24 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/20 | 407 | 407 | 407 | 407 | 3,000 |
2014/03/03 | 395 | 395 | 395 | 395 | 1,000 |
2014/02/28 | 384 | 384 | 384 | 384 | 1,000 |
2014/02/26 | 400 | 400 | 400 | 400 | 1,000 |
2014/02/25 | 408 | 408 | 408 | 408 | 1,000 |
2014/02/20 | 410 | 410 | 403 | 403 | 4,000 |
2014/02/18 | 410 | 410 | 410 | 410 | 2,000 |
2014/02/12 | 406 | 422 | 406 | 422 | 3,000 |
2014/02/10 | 422 | 430 | 422 | 430 | 5,000 |
2014/02/05 | 409 | 409 | 409 | 409 | 1,000 |
2014/02/04 | 395 | 403 | 395 | 403 | 2,000 |
2014/02/03 | 392 | 395 | 392 | 395 | 5,000 |
2014/01/31 | 400 | 400 | 392 | 392 | 6,000 |
2014/01/30 | 404 | 404 | 404 | 404 | 2,000 |
2014/01/27 | 402 | 402 | 402 | 402 | 1,000 |
2014/01/23 | 425 | 425 | 425 | 425 | 1,000 |
2014/01/21 | 440 | 440 | 430 | 430 | 4,000 |
2014/01/20 | 424 | 430 | 424 | 429 | 4,000 |
2014/01/17 | 405 | 405 | 405 | 405 | 2,000 |
2014/01/16 | 409 | 409 | 409 | 409 | 1,000 |
2014/01/15 | 401 | 401 | 401 | 401 | 3,000 |
2014/01/10 | 408 | 408 | 408 | 408 | 1,000 |
2014/01/09 | 403 | 403 | 400 | 400 | 3,000 |
2014/01/08 | 400 | 400 | 400 | 400 | 5,000 |
2014/01/07 | 390 | 390 | 390 | 390 | 2,000 |
2014/01/06 | 394 | 395 | 394 | 395 | 3,000 |