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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,131 | 2,131 | 2,130 | 2,130 | 400 |
| 2018/12/27 | 2,137 | 2,149 | 2,131 | 2,131 | 400 |
| 2018/12/26 | 2,021 | 2,050 | 2,021 | 2,030 | 400 |
| 2018/12/25 | 2,139 | 2,139 | 2,020 | 2,021 | 1,700 |
| 2018/12/21 | 2,200 | 2,200 | 2,058 | 2,154 | 3,800 |
| 2018/12/20 | 2,400 | 2,400 | 2,214 | 2,290 | 2,300 |
| 2018/12/19 | 2,400 | 2,405 | 2,400 | 2,400 | 800 |
| 2018/12/18 | 2,486 | 2,486 | 2,400 | 2,400 | 400 |
| 2018/12/17 | 2,490 | 2,490 | 2,487 | 2,487 | 700 |
| 2018/12/14 | 2,470 | 2,470 | 2,458 | 2,458 | 1,400 |
| 2018/12/13 | 2,425 | 2,425 | 2,420 | 2,420 | 500 |
| 2018/12/11 | 2,480 | 2,480 | 2,400 | 2,420 | 1,000 |
| 2018/12/10 | 2,500 | 2,500 | 2,493 | 2,493 | 200 |
| 2018/12/07 | 2,532 | 2,532 | 2,521 | 2,521 | 400 |
| 2018/12/06 | 2,532 | 2,540 | 2,532 | 2,532 | 1,100 |
| 2018/12/04 | 2,525 | 2,526 | 2,525 | 2,526 | 500 |
| 2018/12/03 | 2,599 | 2,599 | 2,595 | 2,595 | 400 |
| 2018/11/30 | 2,539 | 2,589 | 2,520 | 2,520 | 1,700 |
| 2018/11/29 | 2,583 | 2,583 | 2,532 | 2,539 | 1,800 |
| 2018/11/28 | 2,648 | 2,649 | 2,600 | 2,600 | 1,100 |
| 2018/11/27 | 2,671 | 2,671 | 2,649 | 2,649 | 1,400 |
| 2018/11/26 | 2,677 | 2,677 | 2,671 | 2,671 | 1,000 |
| 2018/11/22 | 2,686 | 2,686 | 2,685 | 2,685 | 2,000 |
| 2018/11/21 | 2,700 | 2,700 | 2,687 | 2,687 | 1,700 |
| 2018/11/20 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
| 2018/11/19 | 2,662 | 2,662 | 2,662 | 2,662 | 100 |
| 2018/11/15 | 2,662 | 2,662 | 2,662 | 2,662 | 2,100 |
| 2018/11/14 | 2,697 | 2,697 | 2,689 | 2,689 | 300 |
| 2018/11/12 | 2,698 | 2,748 | 2,698 | 2,698 | 1,300 |
| 2018/11/09 | 2,698 | 2,698 | 2,698 | 2,698 | 200 |
| 2018/11/08 | 2,741 | 2,741 | 2,702 | 2,702 | 1,000 |
| 2018/11/07 | 2,680 | 2,680 | 2,640 | 2,641 | 900 |
| 2018/11/06 | 2,705 | 2,705 | 2,680 | 2,680 | 800 |
| 2018/11/05 | 2,640 | 2,655 | 2,640 | 2,655 | 800 |
| 2018/11/02 | 2,640 | 2,680 | 2,620 | 2,640 | 2,300 |
| 2018/11/01 | 2,700 | 2,750 | 2,640 | 2,640 | 2,300 |
| 2018/10/31 | 2,815 | 2,815 | 2,750 | 2,750 | 1,800 |
| 2018/10/30 | 2,850 | 2,850 | 2,730 | 2,815 | 1,500 |
| 2018/10/29 | 3,130 | 3,130 | 2,741 | 2,800 | 2,700 |
| 2018/10/26 | 3,235 | 3,440 | 3,200 | 3,440 | 3,000 |
| 2018/10/25 | 3,430 | 3,430 | 3,250 | 3,375 | 1,100 |
| 2018/10/24 | 3,475 | 3,500 | 3,390 | 3,410 | 1,100 |
| 2018/10/23 | 3,460 | 3,585 | 3,460 | 3,585 | 600 |
| 2018/10/22 | 3,620 | 3,620 | 3,540 | 3,600 | 800 |
| 2018/10/19 | 3,530 | 3,590 | 3,530 | 3,590 | 200 |
| 2018/10/18 | 3,575 | 3,575 | 3,570 | 3,570 | 200 |
| 2018/10/17 | 3,585 | 3,585 | 3,540 | 3,540 | 700 |
| 2018/10/16 | 3,580 | 3,590 | 3,580 | 3,590 | 600 |
| 2018/10/15 | 3,510 | 3,655 | 3,510 | 3,580 | 900 |
| 2018/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2018/10/11 | 3,500 | 3,540 | 3,500 | 3,535 | 1,400 |
| 2018/10/10 | 3,630 | 3,630 | 3,550 | 3,550 | 800 |
| 2018/10/09 | 3,655 | 3,655 | 3,560 | 3,560 | 1,600 |
| 2018/10/05 | 3,710 | 3,710 | 3,655 | 3,655 | 600 |
| 2018/10/04 | 3,700 | 3,720 | 3,680 | 3,680 | 1,000 |
| 2018/10/03 | 3,680 | 3,700 | 3,680 | 3,700 | 2,600 |
| 2018/10/02 | 3,640 | 3,670 | 3,640 | 3,670 | 400 |
| 2018/10/01 | 3,645 | 3,645 | 3,585 | 3,640 | 2,000 |
| 2018/09/28 | 3,600 | 3,645 | 3,590 | 3,645 | 1,100 |
| 2018/09/27 | 3,560 | 3,675 | 3,560 | 3,570 | 1,300 |
| 2018/09/26 | 3,545 | 3,670 | 3,545 | 3,550 | 4,400 |
| 2018/09/25 | 3,545 | 3,545 | 3,535 | 3,545 | 600 |
| 2018/09/21 | 3,450 | 3,500 | 3,450 | 3,500 | 500 |
| 2018/09/20 | 3,520 | 3,520 | 3,450 | 3,450 | 500 |
| 2018/09/19 | 3,400 | 3,450 | 3,400 | 3,450 | 1,400 |
| 2018/09/18 | 3,390 | 3,400 | 3,390 | 3,400 | 2,200 |
| 2018/09/14 | 3,255 | 3,265 | 3,255 | 3,265 | 700 |
| 2018/09/13 | 3,325 | 3,325 | 3,255 | 3,255 | 300 |
| 2018/09/11 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2018/09/10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2018/09/07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2018/09/05 | 3,230 | 3,240 | 3,230 | 3,240 | 300 |
| 2018/09/04 | 3,270 | 3,400 | 3,180 | 3,225 | 1,100 |
| 2018/09/03 | 3,610 | 3,750 | 3,090 | 3,090 | 4,100 |
| 2018/08/31 | 3,505 | 3,505 | 3,505 | 3,505 | 1,400 |
| 2018/08/30 | 3,505 | 3,575 | 3,505 | 3,575 | 300 |
| 2018/08/29 | 3,560 | 3,560 | 3,520 | 3,520 | 700 |
| 2018/08/28 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2018/08/27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2018/08/24 | 3,460 | 3,460 | 3,460 | 3,460 | 500 |
| 2018/08/22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/08/21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/08/20 | 3,385 | 3,395 | 3,385 | 3,395 | 300 |
| 2018/08/15 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2018/08/14 | 3,385 | 3,385 | 3,315 | 3,315 | 300 |
| 2018/08/13 | 3,305 | 3,305 | 3,300 | 3,300 | 400 |
| 2018/08/10 | 3,300 | 3,310 | 3,300 | 3,310 | 300 |
| 2018/08/09 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2018/08/08 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2018/08/07 | 3,300 | 3,300 | 3,265 | 3,265 | 600 |
| 2018/08/03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/08/02 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/08/01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,500 |
| 2018/07/31 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2018/07/30 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2018/07/27 | 3,300 | 3,300 | 3,300 | 3,300 | 800 |
| 2018/07/26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/07/25 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2018/07/24 | 3,300 | 3,300 | 3,250 | 3,250 | 400 |
| 2018/07/23 | 3,300 | 3,320 | 3,300 | 3,300 | 900 |
| 2018/07/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/07/19 | 3,245 | 3,300 | 3,245 | 3,300 | 500 |
| 2018/07/18 | 3,230 | 3,230 | 3,220 | 3,225 | 900 |
| 2018/07/17 | 3,295 | 3,295 | 3,220 | 3,220 | 1,300 |
| 2018/07/13 | 3,280 | 3,295 | 3,280 | 3,295 | 500 |
| 2018/07/12 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2018/07/11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/07/10 | 3,275 | 3,300 | 3,275 | 3,300 | 1,000 |
| 2018/07/09 | 3,280 | 3,280 | 3,275 | 3,275 | 600 |
| 2018/07/05 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2018/07/04 | 3,215 | 3,215 | 3,215 | 3,215 | 200 |
| 2018/07/03 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2018/07/02 | 3,355 | 3,355 | 3,250 | 3,250 | 1,800 |
| 2018/06/28 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/06/26 | 3,290 | 3,300 | 3,285 | 3,300 | 600 |
| 2018/06/25 | 3,315 | 3,315 | 3,315 | 3,315 | 600 |
| 2018/06/22 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2018/06/21 | 3,385 | 3,385 | 3,385 | 3,385 | 500 |
| 2018/06/20 | 3,395 | 3,395 | 3,395 | 3,395 | 500 |
| 2018/06/19 | 3,360 | 3,375 | 3,360 | 3,360 | 900 |
| 2018/06/18 | 3,360 | 3,360 | 3,360 | 3,360 | 600 |
| 2018/06/14 | 3,320 | 3,360 | 3,315 | 3,360 | 900 |
| 2018/06/13 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2018/06/11 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2018/06/08 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 2018/06/07 | 3,300 | 3,320 | 3,300 | 3,320 | 800 |
| 2018/06/06 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2018/06/05 | 3,300 | 3,330 | 3,280 | 3,280 | 3,200 |
| 2018/06/04 | 3,240 | 3,275 | 3,240 | 3,275 | 1,100 |
| 2018/06/01 | 3,235 | 3,240 | 3,235 | 3,240 | 500 |
| 2018/05/31 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2018/05/30 | 3,210 | 3,210 | 3,200 | 3,200 | 400 |
| 2018/05/28 | 3,200 | 3,200 | 3,200 | 3,200 | 700 |
| 2018/05/25 | 3,225 | 3,225 | 3,200 | 3,200 | 400 |
| 2018/05/24 | 3,205 | 3,205 | 3,205 | 3,205 | 600 |
| 2018/05/23 | 3,240 | 3,240 | 3,200 | 3,205 | 3,200 |
| 2018/05/22 | 3,220 | 3,240 | 3,220 | 3,240 | 400 |
| 2018/05/21 | 3,230 | 3,255 | 3,230 | 3,255 | 500 |
| 2018/05/18 | 3,215 | 3,255 | 3,215 | 3,255 | 500 |
| 2018/05/17 | 3,270 | 3,270 | 3,270 | 3,270 | 800 |
| 2018/05/15 | 3,230 | 3,270 | 3,225 | 3,270 | 500 |
| 2018/05/14 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2018/05/11 | 3,270 | 3,290 | 3,270 | 3,290 | 1,000 |
| 2018/05/08 | 3,225 | 3,225 | 3,215 | 3,215 | 900 |
| 2018/05/07 | 3,220 | 3,275 | 3,220 | 3,275 | 500 |
| 2018/05/01 | 3,320 | 3,320 | 3,215 | 3,215 | 600 |
| 2018/04/27 | 3,235 | 3,235 | 3,235 | 3,235 | 300 |
| 2018/04/26 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2018/04/25 | 3,400 | 3,445 | 3,255 | 3,255 | 800 |
| 2018/04/25 | 1 -> 0.20 分割 | ||||
| 2018/04/24 | 666 | 666 | 666 | 666 | 3,000 |
| 2018/04/23 | 650 | 650 | 650 | 650 | 1,000 |
| 2018/04/19 | 645 | 650 | 645 | 650 | 2,000 |
| 2018/04/17 | 650 | 650 | 645 | 645 | 3,000 |
| 2018/04/12 | 650 | 650 | 650 | 650 | 2,000 |
| 2018/04/11 | 650 | 650 | 650 | 650 | 2,000 |
| 2018/04/09 | 660 | 660 | 660 | 660 | 1,000 |
| 2018/04/05 | 669 | 669 | 669 | 669 | 1,000 |
| 2018/04/03 | 660 | 669 | 660 | 669 | 3,000 |
| 2018/04/02 | 645 | 651 | 645 | 651 | 6,000 |
| 2018/03/29 | 660 | 660 | 660 | 660 | 1,000 |
| 2018/03/28 | 674 | 674 | 674 | 674 | 1,000 |
| 2018/03/27 | 664 | 664 | 664 | 664 | 1,000 |
| 2018/03/26 | 637 | 644 | 634 | 644 | 6,000 |
| 2018/03/23 | 653 | 653 | 652 | 652 | 3,000 |
| 2018/03/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2018/03/19 | 650 | 660 | 650 | 660 | 3,000 |
| 2018/03/16 | 651 | 651 | 651 | 651 | 1,000 |
| 2018/03/15 | 650 | 650 | 650 | 650 | 2,000 |
| 2018/03/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2018/03/09 | 647 | 657 | 647 | 650 | 13,000 |
| 2018/03/08 | 653 | 653 | 647 | 647 | 2,000 |
| 2018/03/07 | 660 | 660 | 645 | 645 | 9,000 |
| 2018/03/06 | 678 | 678 | 670 | 670 | 5,000 |
| 2018/03/01 | 709 | 709 | 687 | 687 | 7,000 |
| 2018/02/28 | 693 | 715 | 683 | 715 | 4,000 |
| 2018/02/27 | 680 | 693 | 680 | 693 | 3,000 |
| 2018/02/26 | 662 | 680 | 662 | 680 | 7,000 |
| 2018/02/23 | 653 | 657 | 653 | 657 | 2,000 |
| 2018/02/22 | 651 | 652 | 651 | 652 | 3,000 |
| 2018/02/21 | 671 | 671 | 652 | 652 | 8,000 |
| 2018/02/20 | 676 | 676 | 666 | 666 | 2,000 |
| 2018/02/19 | 675 | 676 | 675 | 676 | 2,000 |
| 2018/02/16 | 648 | 665 | 648 | 665 | 7,000 |
| 2018/02/14 | 653 | 653 | 650 | 650 | 6,000 |
| 2018/02/13 | 670 | 670 | 670 | 670 | 2,000 |
| 2018/02/09 | 668 | 676 | 650 | 650 | 14,000 |
| 2018/02/08 | 670 | 670 | 665 | 665 | 2,000 |
| 2018/02/07 | 665 | 675 | 665 | 670 | 8,000 |
| 2018/02/06 | 693 | 693 | 650 | 655 | 23,000 |
| 2018/02/05 | 722 | 728 | 702 | 713 | 12,000 |
| 2018/02/02 | 714 | 730 | 714 | 729 | 10,000 |
| 2018/02/01 | 716 | 726 | 716 | 726 | 8,000 |
| 2018/01/31 | 709 | 709 | 709 | 709 | 1,000 |
| 2018/01/30 | 709 | 733 | 705 | 705 | 22,000 |
| 2018/01/29 | 708 | 708 | 708 | 708 | 3,000 |
| 2018/01/26 | 706 | 706 | 700 | 700 | 4,000 |
| 2018/01/24 | 698 | 702 | 698 | 702 | 2,000 |
| 2018/01/23 | 698 | 698 | 698 | 698 | 1,000 |
| 2018/01/22 | 702 | 702 | 695 | 695 | 10,000 |
| 2018/01/19 | 705 | 705 | 705 | 705 | 8,000 |
| 2018/01/18 | 708 | 708 | 704 | 704 | 3,000 |
| 2018/01/17 | 708 | 708 | 702 | 703 | 7,000 |
| 2018/01/16 | 712 | 712 | 708 | 708 | 9,000 |
| 2018/01/15 | 723 | 723 | 715 | 715 | 5,000 |
| 2018/01/11 | 712 | 720 | 712 | 715 | 7,000 |
| 2018/01/10 | 718 | 718 | 718 | 718 | 2,000 |
| 2018/01/09 | 709 | 718 | 705 | 718 | 10,000 |
| 2018/01/05 | 702 | 710 | 702 | 703 | 4,000 |
| 2018/01/04 | 697 | 705 | 697 | 700 | 8,000 |