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 |
---|---|---|---|---|---|
2015/12/30 | 466 | 466 | 466 | 466 | 2,000 |
2015/12/25 | 460 | 460 | 442 | 442 | 16,000 |
2015/12/24 | 461 | 461 | 461 | 461 | 1,000 |
2015/12/22 | 465 | 465 | 462 | 462 | 27,000 |
2015/12/21 | 465 | 465 | 463 | 465 | 12,000 |
2015/12/18 | 466 | 466 | 466 | 466 | 1,000 |
2015/12/16 | 467 | 472 | 466 | 466 | 7,000 |
2015/12/14 | 479 | 479 | 479 | 479 | 2,000 |
2015/12/11 | 470 | 475 | 465 | 471 | 22,000 |
2015/12/10 | 493 | 495 | 490 | 490 | 5,000 |
2015/12/09 | 500 | 500 | 497 | 497 | 5,000 |
2015/12/08 | 503 | 503 | 500 | 500 | 4,000 |
2015/12/04 | 504 | 504 | 498 | 498 | 5,000 |
2015/12/03 | 502 | 502 | 497 | 497 | 5,000 |
2015/12/02 | 497 | 497 | 495 | 495 | 3,000 |
2015/12/01 | 491 | 493 | 490 | 490 | 13,000 |
2015/11/30 | 484 | 488 | 484 | 485 | 4,000 |
2015/11/26 | 484 | 484 | 484 | 484 | 1,000 |
2015/11/25 | 482 | 482 | 482 | 482 | 3,000 |
2015/11/24 | 481 | 485 | 481 | 485 | 2,000 |
2015/11/20 | 489 | 489 | 480 | 481 | 9,000 |
2015/11/19 | 489 | 490 | 482 | 482 | 3,000 |
2015/11/18 | 477 | 478 | 477 | 478 | 2,000 |
2015/11/17 | 475 | 475 | 475 | 475 | 1,000 |
2015/11/16 | 477 | 477 | 473 | 473 | 4,000 |
2015/11/13 | 480 | 480 | 477 | 477 | 4,000 |
2015/11/10 | 484 | 484 | 484 | 484 | 6,000 |
2015/11/09 | 488 | 488 | 472 | 477 | 14,000 |
2015/11/06 | 481 | 481 | 476 | 476 | 10,000 |
2015/11/05 | 500 | 500 | 476 | 482 | 28,000 |
2015/11/04 | 520 | 520 | 510 | 510 | 7,000 |
2015/11/02 | 525 | 525 | 517 | 517 | 5,000 |
2015/10/30 | 533 | 533 | 525 | 527 | 5,000 |
2015/10/29 | 532 | 533 | 526 | 526 | 6,000 |
2015/10/28 | 548 | 548 | 520 | 542 | 30,000 |
2015/10/27 | 576 | 619 | 576 | 593 | 22,000 |
2015/10/26 | 586 | 607 | 586 | 596 | 35,000 |
2015/10/23 | 590 | 600 | 580 | 581 | 24,000 |
2015/10/22 | 562 | 572 | 562 | 572 | 13,000 |
2015/10/21 | 560 | 568 | 559 | 566 | 8,000 |
2015/10/20 | 559 | 560 | 556 | 556 | 6,000 |
2015/10/19 | 553 | 564 | 553 | 557 | 6,000 |
2015/10/16 | 562 | 562 | 556 | 557 | 8,000 |
2015/10/15 | 565 | 566 | 562 | 562 | 5,000 |
2015/10/14 | 566 | 566 | 558 | 566 | 8,000 |
2015/10/13 | 555 | 570 | 555 | 570 | 10,000 |
2015/10/09 | 551 | 551 | 550 | 550 | 2,000 |
2015/10/08 | 555 | 555 | 555 | 555 | 2,000 |
2015/10/07 | 551 | 560 | 551 | 551 | 8,000 |
2015/10/06 | 531 | 574 | 531 | 555 | 33,000 |
2015/10/05 | 520 | 544 | 520 | 529 | 24,000 |
2015/10/02 | 505 | 514 | 505 | 514 | 8,000 |
2015/10/01 | 503 | 504 | 503 | 504 | 5,000 |
2015/09/30 | 500 | 501 | 500 | 501 | 4,000 |
2015/09/29 | 506 | 506 | 500 | 500 | 4,000 |
2015/09/28 | 504 | 515 | 497 | 505 | 10,000 |
2015/09/25 | 490 | 504 | 490 | 496 | 7,000 |
2015/09/24 | 493 | 493 | 486 | 487 | 24,000 |
2015/09/18 | 486 | 486 | 485 | 485 | 3,000 |
2015/09/17 | 485 | 485 | 483 | 483 | 3,000 |
2015/09/16 | 483 | 483 | 483 | 483 | 2,000 |
2015/09/14 | 477 | 484 | 477 | 484 | 2,000 |
2015/09/11 | 477 | 477 | 477 | 477 | 2,000 |
2015/09/10 | 478 | 478 | 475 | 475 | 3,000 |
2015/09/09 | 468 | 489 | 468 | 478 | 11,000 |
2015/09/08 | 475 | 479 | 463 | 479 | 6,000 |
2015/09/07 | 496 | 498 | 469 | 473 | 26,000 |
2015/09/04 | 488 | 488 | 465 | 480 | 8,000 |
2015/09/03 | 475 | 480 | 475 | 480 | 3,000 |
2015/09/02 | 470 | 470 | 470 | 470 | 2,000 |
2015/09/01 | 467 | 468 | 466 | 468 | 4,000 |
2015/08/31 | 489 | 489 | 488 | 489 | 6,000 |
2015/08/27 | 460 | 460 | 460 | 460 | 1,000 |
2015/08/25 | 446 | 452 | 439 | 452 | 5,000 |
2015/08/24 | 470 | 470 | 462 | 462 | 2,000 |
2015/08/21 | 486 | 486 | 484 | 484 | 2,000 |
2015/08/20 | 499 | 499 | 499 | 499 | 1,000 |
2015/08/17 | 482 | 484 | 482 | 484 | 2,000 |
2015/08/13 | 481 | 482 | 480 | 480 | 4,000 |
2015/08/12 | 475 | 475 | 474 | 474 | 2,000 |
2015/08/11 | 475 | 475 | 475 | 475 | 1,000 |
2015/08/10 | 477 | 477 | 475 | 475 | 2,000 |
2015/08/03 | 493 | 493 | 493 | 493 | 1,000 |
2015/07/31 | 480 | 485 | 476 | 485 | 6,000 |
2015/07/30 | 482 | 490 | 482 | 490 | 2,000 |
2015/07/29 | 482 | 483 | 482 | 483 | 3,000 |
2015/07/27 | 468 | 474 | 468 | 474 | 4,000 |
2015/07/23 | 485 | 485 | 483 | 483 | 4,000 |
2015/07/22 | 478 | 494 | 478 | 485 | 5,000 |
2015/07/21 | 497 | 497 | 497 | 497 | 1,000 |
2015/07/16 | 493 | 498 | 493 | 498 | 2,000 |
2015/07/14 | 465 | 497 | 461 | 497 | 5,000 |
2015/07/13 | 460 | 464 | 460 | 464 | 3,000 |
2015/07/10 | 452 | 460 | 452 | 460 | 2,000 |
2015/07/09 | 460 | 460 | 460 | 460 | 2,000 |
2015/07/08 | 467 | 467 | 467 | 467 | 2,000 |
2015/07/07 | 468 | 468 | 468 | 468 | 2,000 |
2015/07/06 | 475 | 475 | 468 | 468 | 2,000 |
2015/07/01 | 475 | 475 | 475 | 475 | 1,000 |
2015/06/30 | 467 | 467 | 467 | 467 | 1,000 |
2015/06/29 | 467 | 467 | 467 | 467 | 3,000 |
2015/06/26 | 472 | 477 | 472 | 475 | 5,000 |
2015/06/25 | 480 | 480 | 473 | 473 | 4,000 |
2015/06/24 | 483 | 491 | 480 | 480 | 4,000 |
2015/06/23 | 491 | 491 | 491 | 491 | 2,000 |
2015/06/22 | 484 | 484 | 482 | 482 | 2,000 |
2015/06/19 | 471 | 471 | 471 | 471 | 1,000 |
2015/06/18 | 470 | 470 | 470 | 470 | 3,000 |
2015/06/17 | 475 | 475 | 475 | 475 | 1,000 |
2015/06/16 | 484 | 484 | 483 | 483 | 3,000 |
2015/06/15 | 476 | 476 | 476 | 476 | 2,000 |
2015/06/11 | 471 | 476 | 471 | 476 | 2,000 |
2015/06/10 | 466 | 479 | 466 | 479 | 2,000 |
2015/06/09 | 470 | 470 | 466 | 466 | 3,000 |
2015/06/08 | 511 | 511 | 460 | 475 | 46,000 |
2015/06/05 | 461 | 477 | 461 | 477 | 10,000 |
2015/06/04 | 475 | 475 | 461 | 461 | 6,000 |
2015/06/03 | 462 | 470 | 462 | 469 | 8,000 |
2015/06/02 | 455 | 462 | 450 | 456 | 11,000 |
2015/06/01 | 455 | 462 | 451 | 462 | 8,000 |
2015/05/29 | 458 | 458 | 458 | 458 | 1,000 |
2015/05/28 | 458 | 458 | 458 | 458 | 1,000 |
2015/05/27 | 450 | 450 | 450 | 450 | 1,000 |
2015/05/25 | 450 | 450 | 450 | 450 | 2,000 |
2015/05/20 | 451 | 451 | 450 | 450 | 4,000 |
2015/05/19 | 449 | 452 | 449 | 452 | 5,000 |
2015/05/18 | 442 | 442 | 441 | 442 | 3,000 |
2015/05/14 | 450 | 450 | 450 | 450 | 1,000 |
2015/05/13 | 450 | 450 | 450 | 450 | 4,000 |
2015/05/11 | 450 | 450 | 450 | 450 | 1,000 |
2015/05/08 | 464 | 464 | 447 | 450 | 12,000 |
2015/04/28 | 463 | 463 | 463 | 463 | 1,000 |
2015/04/27 | 453 | 463 | 451 | 463 | 4,000 |
2015/04/24 | 461 | 461 | 454 | 454 | 3,000 |
2015/04/22 | 459 | 459 | 459 | 459 | 1,000 |
2015/04/20 | 450 | 459 | 450 | 459 | 4,000 |
2015/04/17 | 450 | 450 | 450 | 450 | 2,000 |
2015/04/15 | 450 | 458 | 450 | 458 | 2,000 |
2015/04/14 | 450 | 450 | 450 | 450 | 2,000 |
2015/04/13 | 448 | 448 | 448 | 448 | 1,000 |
2015/04/10 | 448 | 448 | 448 | 448 | 2,000 |
2015/04/08 | 458 | 458 | 458 | 458 | 1,000 |
2015/04/01 | 450 | 450 | 449 | 450 | 3,000 |
2015/03/31 | 454 | 454 | 450 | 450 | 2,000 |
2015/03/26 | 443 | 455 | 443 | 455 | 5,000 |
2015/03/25 | 451 | 451 | 451 | 451 | 1,000 |
2015/03/20 | 456 | 456 | 456 | 456 | 2,000 |
2015/03/19 | 450 | 453 | 450 | 453 | 2,000 |
2015/03/18 | 455 | 455 | 440 | 448 | 8,000 |
2015/03/17 | 439 | 449 | 439 | 449 | 4,000 |
2015/03/16 | 438 | 439 | 438 | 439 | 3,000 |
2015/03/12 | 445 | 445 | 432 | 439 | 7,000 |
2015/03/11 | 430 | 437 | 429 | 437 | 5,000 |
2015/03/10 | 440 | 440 | 439 | 439 | 4,000 |
2015/03/06 | 460 | 461 | 458 | 458 | 10,000 |
2015/03/05 | 441 | 459 | 441 | 458 | 6,000 |
2015/03/04 | 444 | 444 | 444 | 444 | 1,000 |
2015/02/27 | 456 | 476 | 440 | 444 | 7,000 |
2015/02/24 | 432 | 432 | 432 | 432 | 1,000 |
2015/02/23 | 450 | 451 | 432 | 432 | 4,000 |
2015/02/20 | 447 | 447 | 445 | 445 | 4,000 |
2015/02/19 | 430 | 435 | 430 | 435 | 7,000 |
2015/02/18 | 446 | 446 | 446 | 446 | 1,000 |
2015/02/17 | 426 | 434 | 426 | 434 | 2,000 |
2015/02/16 | 437 | 437 | 437 | 437 | 1,000 |
2015/02/10 | 428 | 434 | 426 | 434 | 8,000 |
2015/02/06 | 425 | 425 | 425 | 425 | 1,000 |
2015/02/05 | 419 | 419 | 419 | 419 | 1,000 |
2015/02/04 | 425 | 427 | 425 | 427 | 2,000 |
2015/02/03 | 424 | 425 | 424 | 425 | 2,000 |
2015/02/02 | 424 | 424 | 424 | 424 | 1,000 |
2015/01/29 | 421 | 421 | 420 | 420 | 5,000 |
2015/01/26 | 430 | 430 | 430 | 430 | 1,000 |
2015/01/23 | 434 | 434 | 434 | 434 | 1,000 |
2015/01/21 | 423 | 429 | 423 | 428 | 7,000 |
2015/01/20 | 429 | 431 | 427 | 431 | 9,000 |
2015/01/19 | 445 | 445 | 445 | 445 | 1,000 |
2015/01/16 | 433 | 437 | 421 | 429 | 5,000 |
2015/01/15 | 425 | 433 | 425 | 433 | 3,000 |
2015/01/14 | 425 | 425 | 425 | 425 | 1,000 |
2015/01/13 | 425 | 425 | 425 | 425 | 1,000 |
2015/01/05 | 415 | 415 | 415 | 415 | 1,000 |