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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,390 | 2,422 | 2,380 | 2,422 | 900 |
| 2021/12/29 | 2,330 | 2,360 | 2,330 | 2,340 | 1,500 |
| 2021/12/28 | 2,335 | 2,360 | 2,301 | 2,330 | 4,000 |
| 2021/12/27 | 2,354 | 2,370 | 2,320 | 2,321 | 1,900 |
| 2021/12/24 | 2,424 | 2,425 | 2,355 | 2,355 | 2,000 |
| 2021/12/23 | 2,400 | 2,405 | 2,400 | 2,405 | 400 |
| 2021/12/22 | 2,370 | 2,436 | 2,368 | 2,436 | 1,500 |
| 2021/12/21 | 2,450 | 2,450 | 2,369 | 2,373 | 2,400 |
| 2021/12/20 | 2,546 | 2,546 | 2,450 | 2,450 | 1,700 |
| 2021/12/17 | 2,525 | 2,536 | 2,470 | 2,536 | 1,500 |
| 2021/12/16 | 2,535 | 2,550 | 2,502 | 2,502 | 1,800 |
| 2021/12/15 | 2,510 | 2,535 | 2,510 | 2,535 | 400 |
| 2021/12/14 | 2,504 | 2,548 | 2,494 | 2,535 | 1,800 |
| 2021/12/13 | 2,634 | 2,634 | 2,471 | 2,494 | 5,600 |
| 2021/12/10 | 2,611 | 2,638 | 2,562 | 2,595 | 4,400 |
| 2021/12/09 | 2,635 | 2,789 | 2,595 | 2,641 | 39,300 |
| 2021/12/08 | 2,990 | 3,135 | 2,975 | 3,125 | 20,400 |
| 2021/12/07 | 2,820 | 2,882 | 2,796 | 2,838 | 2,000 |
| 2021/12/06 | 2,773 | 2,849 | 2,773 | 2,781 | 2,700 |
| 2021/12/03 | 2,774 | 2,774 | 2,770 | 2,773 | 700 |
| 2021/12/02 | 2,729 | 2,797 | 2,700 | 2,797 | 600 |
| 2021/12/01 | 2,767 | 2,776 | 2,684 | 2,727 | 2,500 |
| 2021/11/30 | 2,700 | 2,832 | 2,681 | 2,832 | 2,200 |
| 2021/11/29 | 2,750 | 2,821 | 2,650 | 2,650 | 5,200 |
| 2021/11/26 | 2,922 | 2,922 | 2,792 | 2,831 | 6,700 |
| 2021/11/25 | 2,965 | 2,965 | 2,898 | 2,948 | 1,600 |
| 2021/11/24 | 2,980 | 3,010 | 2,940 | 2,946 | 2,300 |
| 2021/11/22 | 2,946 | 3,000 | 2,860 | 3,000 | 2,700 |
| 2021/11/19 | 2,994 | 2,994 | 2,944 | 2,946 | 1,300 |
| 2021/11/18 | 2,951 | 2,996 | 2,943 | 2,953 | 3,900 |
| 2021/11/17 | 2,990 | 2,990 | 2,951 | 2,951 | 3,000 |
| 2021/11/16 | 2,973 | 2,999 | 2,973 | 2,992 | 2,000 |
| 2021/11/15 | 3,045 | 3,055 | 2,950 | 2,960 | 3,800 |
| 2021/11/12 | 3,080 | 3,080 | 3,005 | 3,045 | 3,300 |
| 2021/11/11 | 2,985 | 3,045 | 2,985 | 3,040 | 1,400 |
| 2021/11/10 | 3,045 | 3,045 | 2,956 | 2,995 | 3,100 |
| 2021/11/09 | 3,125 | 3,130 | 3,020 | 3,045 | 5,000 |
| 2021/11/08 | 3,175 | 3,175 | 3,160 | 3,160 | 900 |
| 2021/11/05 | 3,190 | 3,200 | 3,140 | 3,140 | 4,300 |
| 2021/11/04 | 3,255 | 3,255 | 3,190 | 3,190 | 3,400 |
| 2021/11/02 | 3,220 | 3,235 | 3,185 | 3,235 | 3,600 |
| 2021/11/01 | 3,320 | 3,325 | 3,130 | 3,220 | 8,800 |
| 2021/10/29 | 3,410 | 3,470 | 3,120 | 3,285 | 22,200 |
| 2021/10/28 | 3,530 | 3,605 | 3,385 | 3,510 | 22,800 |
| 2021/10/27 | 4,090 | 4,215 | 4,085 | 4,160 | 15,300 |
| 2021/10/26 | 4,095 | 4,120 | 4,005 | 4,090 | 5,300 |
| 2021/10/25 | 4,000 | 4,100 | 3,995 | 4,095 | 8,700 |
| 2021/10/22 | 3,910 | 4,005 | 3,900 | 3,995 | 6,600 |
| 2021/10/21 | 4,010 | 4,050 | 3,965 | 3,965 | 10,800 |
| 2021/10/20 | 4,155 | 4,175 | 4,035 | 4,050 | 8,800 |
| 2021/10/19 | 4,215 | 4,300 | 4,130 | 4,150 | 6,600 |
| 2021/10/18 | 4,270 | 4,380 | 4,160 | 4,190 | 8,000 |
| 2021/10/15 | 4,340 | 4,390 | 4,250 | 4,270 | 5,500 |
| 2021/10/14 | 4,440 | 4,440 | 4,300 | 4,340 | 2,500 |
| 2021/10/13 | 4,435 | 4,445 | 4,380 | 4,385 | 4,000 |
| 2021/10/12 | 4,400 | 4,440 | 4,380 | 4,440 | 2,400 |
| 2021/10/11 | 4,400 | 4,445 | 4,395 | 4,435 | 2,200 |
| 2021/10/08 | 4,445 | 4,445 | 4,380 | 4,440 | 4,800 |
| 2021/10/07 | 4,400 | 4,450 | 4,330 | 4,330 | 3,100 |
| 2021/10/06 | 4,440 | 4,460 | 4,395 | 4,400 | 4,500 |
| 2021/10/05 | 4,400 | 4,445 | 4,305 | 4,400 | 5,400 |
| 2021/10/04 | 4,440 | 4,475 | 4,400 | 4,450 | 4,200 |
| 2021/10/01 | 4,350 | 4,435 | 4,330 | 4,350 | 6,600 |
| 2021/09/30 | 4,450 | 4,480 | 4,250 | 4,365 | 9,400 |
| 2021/09/29 | 4,080 | 4,300 | 4,070 | 4,240 | 9,200 |
| 2021/09/28 | 3,970 | 4,050 | 3,970 | 4,050 | 1,500 |
| 2021/09/27 | 3,950 | 4,045 | 3,950 | 3,965 | 2,900 |
| 2021/09/24 | 3,905 | 3,980 | 3,905 | 3,935 | 2,400 |
| 2021/09/22 | 4,010 | 4,030 | 3,885 | 3,885 | 3,100 |
| 2021/09/21 | 3,975 | 4,005 | 3,925 | 4,005 | 3,200 |
| 2021/09/17 | 4,075 | 4,075 | 4,010 | 4,010 | 1,700 |
| 2021/09/16 | 4,050 | 4,075 | 4,045 | 4,075 | 1,200 |
| 2021/09/15 | 4,075 | 4,075 | 4,050 | 4,050 | 1,000 |
| 2021/09/14 | 4,100 | 4,100 | 4,045 | 4,075 | 2,600 |
| 2021/09/13 | 4,000 | 4,100 | 4,000 | 4,070 | 5,100 |
| 2021/09/10 | 3,925 | 3,980 | 3,925 | 3,980 | 2,400 |
| 2021/09/09 | 3,880 | 4,010 | 3,880 | 3,905 | 3,100 |
| 2021/09/08 | 3,890 | 3,950 | 3,860 | 3,880 | 2,300 |
| 2021/09/07 | 3,935 | 4,050 | 3,805 | 3,850 | 5,400 |
| 2021/09/06 | 3,960 | 4,075 | 3,850 | 3,950 | 17,400 |
| 2021/09/03 | 3,755 | 4,400 | 3,755 | 4,100 | 27,400 |
| 2021/09/02 | 3,695 | 3,720 | 3,650 | 3,720 | 3,900 |
| 2021/09/01 | 3,630 | 3,670 | 3,625 | 3,660 | 3,600 |
| 2021/08/31 | 3,600 | 3,620 | 3,570 | 3,590 | 900 |
| 2021/08/30 | 3,600 | 3,600 | 3,550 | 3,570 | 1,500 |
| 2021/08/27 | 3,535 | 3,570 | 3,535 | 3,545 | 1,400 |
| 2021/08/26 | 3,565 | 3,565 | 3,530 | 3,535 | 1,600 |
| 2021/08/25 | 3,510 | 3,550 | 3,510 | 3,510 | 800 |
| 2021/08/24 | 3,440 | 3,485 | 3,440 | 3,485 | 500 |
| 2021/08/23 | 3,435 | 3,440 | 3,430 | 3,430 | 1,900 |
| 2021/08/20 | 3,430 | 3,435 | 3,410 | 3,430 | 1,800 |
| 2021/08/19 | 3,455 | 3,460 | 3,455 | 3,460 | 400 |
| 2021/08/18 | 3,410 | 3,455 | 3,405 | 3,455 | 900 |
| 2021/08/17 | 3,460 | 3,460 | 3,405 | 3,430 | 900 |
| 2021/08/16 | 3,505 | 3,510 | 3,460 | 3,460 | 700 |
| 2021/08/13 | 3,510 | 3,540 | 3,455 | 3,455 | 1,100 |
| 2021/08/12 | 3,540 | 3,540 | 3,485 | 3,530 | 1,200 |
| 2021/08/11 | 3,335 | 3,475 | 3,335 | 3,405 | 1,300 |
| 2021/08/10 | 3,360 | 3,455 | 3,335 | 3,335 | 3,000 |
| 2021/08/06 | 3,575 | 3,575 | 3,310 | 3,500 | 3,500 |
| 2021/08/05 | 3,595 | 3,610 | 3,595 | 3,610 | 300 |
| 2021/08/04 | 3,650 | 3,660 | 3,610 | 3,610 | 800 |
| 2021/08/03 | 3,620 | 3,660 | 3,575 | 3,660 | 700 |
| 2021/08/02 | 3,700 | 3,700 | 3,650 | 3,650 | 1,800 |
| 2021/07/30 | 3,490 | 3,560 | 3,490 | 3,560 | 1,000 |
| 2021/07/29 | 3,435 | 3,450 | 3,435 | 3,450 | 300 |
| 2021/07/28 | 3,430 | 3,430 | 3,415 | 3,420 | 600 |
| 2021/07/27 | 3,415 | 3,495 | 3,415 | 3,450 | 3,100 |
| 2021/07/26 | 3,330 | 3,415 | 3,330 | 3,415 | 2,600 |
| 2021/07/21 | 3,135 | 3,240 | 3,135 | 3,230 | 1,800 |
| 2021/07/20 | 3,120 | 3,170 | 3,120 | 3,135 | 800 |
| 2021/07/19 | 3,150 | 3,150 | 3,115 | 3,120 | 300 |
| 2021/07/16 | 3,155 | 3,160 | 3,150 | 3,160 | 1,200 |
| 2021/07/15 | 3,160 | 3,160 | 3,145 | 3,155 | 900 |
| 2021/07/14 | 3,140 | 3,165 | 3,140 | 3,150 | 900 |
| 2021/07/13 | 3,130 | 3,150 | 3,105 | 3,150 | 2,700 |
| 2021/07/12 | 3,065 | 3,130 | 3,065 | 3,080 | 700 |
| 2021/07/09 | 3,065 | 3,065 | 3,050 | 3,050 | 600 |
| 2021/07/08 | 3,075 | 3,075 | 3,070 | 3,070 | 500 |
| 2021/07/07 | 3,110 | 3,110 | 3,075 | 3,075 | 300 |
| 2021/07/06 | 3,065 | 3,100 | 3,065 | 3,100 | 1,200 |
| 2021/07/05 | 3,095 | 3,095 | 3,065 | 3,065 | 1,400 |
| 2021/07/02 | 3,095 | 3,095 | 3,055 | 3,080 | 2,200 |
| 2021/07/01 | 3,080 | 3,080 | 3,040 | 3,040 | 900 |
| 2021/06/30 | 3,030 | 3,040 | 3,030 | 3,040 | 600 |
| 2021/06/29 | 3,050 | 3,050 | 3,030 | 3,030 | 400 |
| 2021/06/28 | 3,045 | 3,045 | 3,015 | 3,015 | 400 |
| 2021/06/25 | 3,030 | 3,030 | 3,010 | 3,010 | 400 |
| 2021/06/24 | 2,990 | 3,030 | 2,990 | 3,030 | 700 |
| 2021/06/23 | 2,989 | 2,990 | 2,964 | 2,990 | 700 |
| 2021/06/22 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2021/06/21 | 2,995 | 2,995 | 2,950 | 2,955 | 2,600 |
| 2021/06/18 | 2,976 | 3,000 | 2,976 | 2,995 | 600 |
| 2021/06/17 | 2,953 | 2,991 | 2,953 | 2,991 | 300 |
| 2021/06/16 | 2,954 | 3,020 | 2,954 | 3,015 | 500 |
| 2021/06/15 | 2,995 | 3,000 | 2,942 | 2,989 | 1,100 |
| 2021/06/14 | 2,912 | 3,000 | 2,897 | 3,000 | 3,000 |
| 2021/06/11 | 2,955 | 2,962 | 2,955 | 2,962 | 700 |
| 2021/06/10 | 2,961 | 3,000 | 2,961 | 2,989 | 800 |
| 2021/06/09 | 2,991 | 2,991 | 2,933 | 2,971 | 2,200 |
| 2021/06/08 | 3,025 | 3,025 | 2,934 | 2,991 | 2,300 |
| 2021/06/07 | 3,095 | 3,095 | 2,909 | 2,988 | 8,000 |
| 2021/06/04 | 3,070 | 3,090 | 2,955 | 3,080 | 12,400 |
| 2021/06/03 | 2,889 | 2,980 | 2,883 | 2,980 | 5,900 |
| 2021/06/02 | 2,885 | 2,890 | 2,850 | 2,883 | 1,100 |
| 2021/06/01 | 2,820 | 2,896 | 2,820 | 2,885 | 2,500 |
| 2021/05/31 | 2,819 | 2,820 | 2,800 | 2,820 | 1,900 |
| 2021/05/28 | 2,796 | 2,819 | 2,785 | 2,819 | 1,300 |
| 2021/05/27 | 2,766 | 2,796 | 2,764 | 2,785 | 400 |
| 2021/05/26 | 2,780 | 2,780 | 2,770 | 2,770 | 200 |
| 2021/05/25 | 2,792 | 2,799 | 2,776 | 2,780 | 900 |
| 2021/05/24 | 2,779 | 2,797 | 2,779 | 2,796 | 400 |
| 2021/05/21 | 2,767 | 2,786 | 2,755 | 2,786 | 500 |
| 2021/05/20 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2021/05/19 | 2,749 | 2,792 | 2,749 | 2,792 | 300 |
| 2021/05/18 | 2,743 | 2,796 | 2,718 | 2,718 | 900 |
| 2021/05/13 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
| 2021/05/12 | 2,790 | 2,790 | 2,740 | 2,740 | 300 |
| 2021/05/11 | 2,738 | 2,751 | 2,738 | 2,745 | 500 |
| 2021/05/10 | 2,800 | 2,800 | 2,788 | 2,788 | 300 |
| 2021/05/07 | 2,790 | 2,790 | 2,770 | 2,770 | 400 |
| 2021/05/06 | 2,800 | 2,800 | 2,700 | 2,792 | 2,600 |
| 2021/04/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,500 |
| 2021/04/28 | 2,635 | 2,786 | 2,635 | 2,786 | 2,900 |
| 2021/04/27 | 2,785 | 2,785 | 2,735 | 2,735 | 300 |
| 2021/04/26 | 2,785 | 2,785 | 2,785 | 2,785 | 300 |
| 2021/04/23 | 2,790 | 2,792 | 2,775 | 2,792 | 600 |
| 2021/04/22 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
| 2021/04/21 | 2,780 | 2,804 | 2,760 | 2,760 | 1,800 |
| 2021/04/20 | 2,778 | 2,810 | 2,778 | 2,808 | 1,300 |
| 2021/04/19 | 2,773 | 2,805 | 2,773 | 2,805 | 1,400 |
| 2021/04/16 | 2,799 | 2,799 | 2,780 | 2,780 | 400 |
| 2021/04/15 | 2,756 | 2,799 | 2,756 | 2,799 | 1,400 |
| 2021/04/14 | 2,721 | 2,721 | 2,721 | 2,721 | 100 |
| 2021/04/12 | 2,746 | 2,746 | 2,746 | 2,746 | 100 |
| 2021/04/09 | 2,699 | 2,749 | 2,699 | 2,749 | 200 |
| 2021/04/08 | 2,720 | 2,720 | 2,720 | 2,720 | 1,100 |
| 2021/04/07 | 2,720 | 2,748 | 2,720 | 2,720 | 900 |
| 2021/04/06 | 2,728 | 2,740 | 2,728 | 2,740 | 700 |
| 2021/04/05 | 2,730 | 2,735 | 2,701 | 2,735 | 1,200 |
| 2021/04/02 | 2,710 | 2,738 | 2,700 | 2,735 | 500 |
| 2021/04/01 | 2,730 | 2,730 | 2,720 | 2,720 | 600 |
| 2021/03/31 | 2,729 | 2,729 | 2,690 | 2,720 | 1,300 |
| 2021/03/30 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
| 2021/03/29 | 2,690 | 2,739 | 2,690 | 2,722 | 700 |
| 2021/03/26 | 2,661 | 2,719 | 2,661 | 2,670 | 600 |
| 2021/03/25 | 2,719 | 2,719 | 2,650 | 2,650 | 800 |
| 2021/03/24 | 2,642 | 2,687 | 2,642 | 2,687 | 2,200 |
| 2021/03/23 | 2,780 | 2,788 | 2,625 | 2,739 | 9,600 |
| 2021/03/22 | 2,745 | 2,780 | 2,745 | 2,780 | 500 |
| 2021/03/19 | 2,726 | 2,745 | 2,726 | 2,744 | 1,600 |
| 2021/03/18 | 2,726 | 2,727 | 2,726 | 2,727 | 300 |
| 2021/03/17 | 2,700 | 2,729 | 2,686 | 2,690 | 1,700 |
| 2021/03/15 | 2,700 | 2,728 | 2,700 | 2,728 | 900 |
| 2021/03/12 | 2,701 | 2,728 | 2,701 | 2,728 | 400 |
| 2021/03/11 | 2,744 | 2,744 | 2,710 | 2,739 | 400 |
| 2021/03/09 | 2,720 | 2,744 | 2,700 | 2,744 | 600 |
| 2021/03/08 | 2,794 | 2,794 | 2,718 | 2,744 | 1,900 |
| 2021/03/05 | 2,719 | 2,795 | 2,699 | 2,795 | 4,100 |
| 2021/03/04 | 2,815 | 2,850 | 2,656 | 2,819 | 16,900 |
| 2021/03/03 | 2,650 | 2,799 | 2,618 | 2,715 | 9,100 |
| 2021/03/02 | 2,588 | 2,626 | 2,527 | 2,597 | 1,900 |
| 2021/03/01 | 2,548 | 2,577 | 2,515 | 2,577 | 1,900 |
| 2021/02/26 | 2,517 | 2,517 | 2,500 | 2,516 | 800 |
| 2021/02/25 | 2,571 | 2,571 | 2,523 | 2,524 | 1,200 |
| 2021/02/24 | 2,566 | 2,570 | 2,516 | 2,570 | 800 |
| 2021/02/22 | 2,575 | 2,575 | 2,530 | 2,566 | 800 |
| 2021/02/19 | 2,531 | 2,531 | 2,400 | 2,500 | 1,800 |
| 2021/02/18 | 2,578 | 2,589 | 2,539 | 2,543 | 1,000 |
| 2021/02/17 | 2,605 | 2,605 | 2,510 | 2,530 | 3,000 |
| 2021/02/16 | 2,572 | 2,605 | 2,571 | 2,605 | 900 |
| 2021/02/15 | 2,600 | 2,610 | 2,580 | 2,585 | 1,600 |
| 2021/02/12 | 2,560 | 2,580 | 2,560 | 2,580 | 500 |
| 2021/02/10 | 2,579 | 2,579 | 2,530 | 2,551 | 2,000 |
| 2021/02/09 | 2,530 | 2,550 | 2,530 | 2,550 | 900 |
| 2021/02/08 | 2,550 | 2,581 | 2,513 | 2,531 | 2,000 |
| 2021/02/05 | 2,520 | 2,520 | 2,500 | 2,500 | 1,900 |
| 2021/02/04 | 2,491 | 2,491 | 2,450 | 2,450 | 1,100 |
| 2021/02/03 | 2,441 | 2,441 | 2,441 | 2,441 | 100 |
| 2021/02/02 | 2,423 | 2,440 | 2,423 | 2,440 | 200 |
| 2021/02/01 | 2,470 | 2,470 | 2,421 | 2,421 | 800 |
| 2021/01/29 | 2,433 | 2,433 | 2,433 | 2,433 | 100 |
| 2021/01/28 | 2,476 | 2,476 | 2,431 | 2,450 | 400 |
| 2021/01/27 | 2,477 | 2,477 | 2,477 | 2,477 | 100 |
| 2021/01/26 | 2,499 | 2,499 | 2,449 | 2,477 | 1,000 |
| 2021/01/25 | 2,470 | 2,470 | 2,450 | 2,450 | 400 |
| 2021/01/22 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 2021/01/20 | 2,429 | 2,432 | 2,419 | 2,419 | 700 |
| 2021/01/19 | 2,429 | 2,429 | 2,428 | 2,429 | 400 |
| 2021/01/18 | 2,428 | 2,435 | 2,428 | 2,430 | 700 |
| 2021/01/15 | 2,422 | 2,471 | 2,422 | 2,428 | 400 |
| 2021/01/14 | 2,455 | 2,455 | 2,431 | 2,436 | 1,400 |
| 2021/01/13 | 2,400 | 2,499 | 2,400 | 2,451 | 1,500 |
| 2021/01/12 | 2,400 | 2,400 | 2,380 | 2,400 | 400 |
| 2021/01/08 | 2,345 | 2,384 | 2,345 | 2,360 | 700 |
| 2021/01/07 | 2,322 | 2,345 | 2,322 | 2,342 | 300 |
| 2021/01/06 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2021/01/04 | 2,330 | 2,350 | 2,330 | 2,330 | 300 |