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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,470 | 2,470 | 2,452 | 2,452 | 700 |
| 2022/12/29 | 2,451 | 2,453 | 2,451 | 2,453 | 500 |
| 2022/12/28 | 2,466 | 2,466 | 2,458 | 2,458 | 400 |
| 2022/12/27 | 2,448 | 2,450 | 2,448 | 2,450 | 400 |
| 2022/12/26 | 2,458 | 2,458 | 2,447 | 2,448 | 600 |
| 2022/12/23 | 2,446 | 2,464 | 2,446 | 2,458 | 1,200 |
| 2022/12/22 | 2,423 | 2,423 | 2,423 | 2,423 | 100 |
| 2022/12/20 | 2,455 | 2,457 | 2,407 | 2,424 | 1,700 |
| 2022/12/19 | 2,436 | 2,476 | 2,436 | 2,455 | 600 |
| 2022/12/16 | 2,432 | 2,432 | 2,432 | 2,432 | 100 |
| 2022/12/15 | 2,457 | 2,459 | 2,448 | 2,448 | 1,000 |
| 2022/12/14 | 2,456 | 2,456 | 2,456 | 2,456 | 300 |
| 2022/12/13 | 2,477 | 2,477 | 2,430 | 2,456 | 2,400 |
| 2022/12/12 | 2,460 | 2,468 | 2,460 | 2,468 | 500 |
| 2022/12/09 | 2,459 | 2,460 | 2,458 | 2,460 | 1,000 |
| 2022/12/08 | 2,450 | 2,450 | 2,439 | 2,439 | 400 |
| 2022/12/07 | 2,456 | 2,456 | 2,456 | 2,456 | 200 |
| 2022/12/06 | 2,450 | 2,455 | 2,450 | 2,455 | 400 |
| 2022/12/05 | 2,451 | 2,452 | 2,450 | 2,452 | 1,000 |
| 2022/12/02 | 2,455 | 2,455 | 2,452 | 2,452 | 700 |
| 2022/12/01 | 2,486 | 2,488 | 2,453 | 2,453 | 1,800 |
| 2022/11/30 | 2,470 | 2,494 | 2,460 | 2,460 | 900 |
| 2022/11/29 | 2,454 | 2,455 | 2,454 | 2,455 | 500 |
| 2022/11/28 | 2,500 | 2,500 | 2,452 | 2,456 | 2,800 |
| 2022/11/25 | 2,477 | 2,477 | 2,460 | 2,460 | 700 |
| 2022/11/24 | 2,463 | 2,465 | 2,463 | 2,465 | 300 |
| 2022/11/22 | 2,465 | 2,477 | 2,463 | 2,472 | 900 |
| 2022/11/21 | 2,450 | 2,450 | 2,436 | 2,450 | 1,600 |
| 2022/11/18 | 2,455 | 2,455 | 2,424 | 2,446 | 900 |
| 2022/11/17 | 2,448 | 2,460 | 2,422 | 2,453 | 900 |
| 2022/11/16 | 2,446 | 2,449 | 2,441 | 2,449 | 400 |
| 2022/11/15 | 2,498 | 2,498 | 2,450 | 2,450 | 1,600 |
| 2022/11/14 | 2,460 | 2,463 | 2,460 | 2,462 | 600 |
| 2022/11/11 | 2,450 | 2,450 | 2,414 | 2,445 | 700 |
| 2022/11/10 | 2,420 | 2,440 | 2,420 | 2,440 | 1,300 |
| 2022/11/08 | 2,400 | 2,417 | 2,400 | 2,402 | 2,000 |
| 2022/11/07 | 2,447 | 2,447 | 2,399 | 2,399 | 3,900 |
| 2022/11/04 | 2,511 | 2,511 | 2,430 | 2,458 | 2,100 |
| 2022/11/02 | 2,520 | 2,520 | 2,427 | 2,461 | 4,600 |
| 2022/11/01 | 2,712 | 2,742 | 2,512 | 2,545 | 11,200 |
| 2022/10/31 | 2,890 | 2,890 | 2,680 | 2,712 | 6,200 |
| 2022/10/28 | 3,000 | 3,000 | 2,712 | 2,834 | 22,500 |
| 2022/10/27 | 3,030 | 3,080 | 3,030 | 3,060 | 6,300 |
| 2022/10/26 | 3,075 | 3,120 | 3,060 | 3,085 | 3,100 |
| 2022/10/25 | 3,080 | 3,080 | 3,060 | 3,075 | 1,200 |
| 2022/10/24 | 3,060 | 3,130 | 3,000 | 3,080 | 4,800 |
| 2022/10/21 | 3,070 | 3,070 | 3,040 | 3,060 | 1,500 |
| 2022/10/20 | 3,070 | 3,070 | 3,025 | 3,060 | 1,600 |
| 2022/10/19 | 3,025 | 3,070 | 3,010 | 3,070 | 2,900 |
| 2022/10/18 | 3,015 | 3,045 | 3,015 | 3,030 | 1,600 |
| 2022/10/17 | 3,035 | 3,095 | 2,991 | 3,010 | 5,900 |
| 2022/10/14 | 3,065 | 3,065 | 3,000 | 3,035 | 3,300 |
| 2022/10/13 | 3,085 | 3,085 | 3,060 | 3,065 | 2,200 |
| 2022/10/12 | 3,090 | 3,090 | 3,025 | 3,060 | 1,300 |
| 2022/10/11 | 3,055 | 3,100 | 3,050 | 3,060 | 3,700 |
| 2022/10/07 | 3,095 | 3,095 | 3,055 | 3,075 | 1,100 |
| 2022/10/06 | 3,015 | 3,080 | 3,015 | 3,080 | 2,500 |
| 2022/10/05 | 3,000 | 3,040 | 2,995 | 3,010 | 3,500 |
| 2022/10/04 | 2,901 | 2,987 | 2,899 | 2,987 | 4,000 |
| 2022/10/03 | 2,909 | 2,920 | 2,877 | 2,907 | 3,200 |
| 2022/09/30 | 3,020 | 3,020 | 2,911 | 2,912 | 3,800 |
| 2022/09/29 | 3,060 | 3,070 | 3,000 | 3,025 | 2,500 |
| 2022/09/28 | 3,045 | 3,055 | 3,040 | 3,040 | 1,900 |
| 2022/09/27 | 3,065 | 3,075 | 3,035 | 3,065 | 800 |
| 2022/09/26 | 3,030 | 3,045 | 3,020 | 3,045 | 800 |
| 2022/09/22 | 3,030 | 3,075 | 3,030 | 3,070 | 700 |
| 2022/09/21 | 3,050 | 3,060 | 3,015 | 3,030 | 1,000 |
| 2022/09/20 | 3,010 | 3,065 | 3,010 | 3,060 | 1,300 |
| 2022/09/16 | 3,040 | 3,045 | 3,005 | 3,005 | 1,600 |
| 2022/09/15 | 3,095 | 3,095 | 3,045 | 3,070 | 600 |
| 2022/09/14 | 2,988 | 3,095 | 2,988 | 3,095 | 1,400 |
| 2022/09/13 | 2,987 | 2,998 | 2,987 | 2,998 | 300 |
| 2022/09/12 | 2,982 | 3,040 | 2,982 | 3,000 | 1,600 |
| 2022/09/09 | 3,105 | 3,135 | 3,025 | 3,025 | 1,900 |
| 2022/09/08 | 3,175 | 3,175 | 3,145 | 3,145 | 500 |
| 2022/09/07 | 3,180 | 3,195 | 3,165 | 3,165 | 1,000 |
| 2022/09/06 | 3,230 | 3,240 | 3,085 | 3,180 | 4,200 |
| 2022/09/05 | 3,210 | 3,235 | 3,175 | 3,180 | 2,300 |
| 2022/09/02 | 3,240 | 3,250 | 3,210 | 3,210 | 800 |
| 2022/09/01 | 3,240 | 3,240 | 3,210 | 3,210 | 200 |
| 2022/08/31 | 3,210 | 3,245 | 3,210 | 3,220 | 1,000 |
| 2022/08/30 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/08/29 | 3,155 | 3,205 | 3,155 | 3,205 | 500 |
| 2022/08/26 | 3,225 | 3,225 | 3,215 | 3,215 | 600 |
| 2022/08/24 | 3,180 | 3,180 | 3,175 | 3,175 | 200 |
| 2022/08/23 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/08/22 | 3,200 | 3,200 | 3,195 | 3,200 | 900 |
| 2022/08/19 | 3,190 | 3,190 | 3,190 | 3,190 | 500 |
| 2022/08/18 | 3,180 | 3,185 | 3,180 | 3,185 | 500 |
| 2022/08/17 | 3,130 | 3,150 | 3,130 | 3,150 | 900 |
| 2022/08/16 | 3,135 | 3,185 | 3,135 | 3,185 | 1,000 |
| 2022/08/15 | 3,180 | 3,195 | 3,180 | 3,190 | 600 |
| 2022/08/12 | 3,165 | 3,170 | 3,160 | 3,170 | 500 |
| 2022/08/10 | 3,190 | 3,190 | 3,140 | 3,165 | 1,100 |
| 2022/08/09 | 3,145 | 3,150 | 3,125 | 3,150 | 500 |
| 2022/08/08 | 3,220 | 3,220 | 3,075 | 3,190 | 1,900 |
| 2022/08/05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/08/04 | 3,245 | 3,245 | 3,180 | 3,180 | 500 |
| 2022/08/03 | 3,165 | 3,215 | 3,165 | 3,210 | 1,900 |
| 2022/08/02 | 3,190 | 3,190 | 3,170 | 3,175 | 1,000 |
| 2022/08/01 | 3,070 | 3,245 | 3,070 | 3,245 | 4,400 |
| 2022/07/29 | 3,040 | 3,095 | 3,040 | 3,095 | 1,700 |
| 2022/07/28 | 3,155 | 3,165 | 3,025 | 3,075 | 2,800 |
| 2022/07/27 | 3,075 | 3,090 | 3,060 | 3,090 | 1,000 |
| 2022/07/26 | 3,030 | 3,065 | 2,980 | 3,065 | 1,200 |
| 2022/07/25 | 2,950 | 3,005 | 2,950 | 2,980 | 1,400 |
| 2022/07/22 | 2,950 | 2,950 | 2,940 | 2,950 | 1,100 |
| 2022/07/21 | 2,900 | 2,970 | 2,820 | 2,942 | 1,400 |
| 2022/07/20 | 2,830 | 2,900 | 2,830 | 2,899 | 1,000 |
| 2022/07/19 | 2,785 | 2,800 | 2,785 | 2,800 | 200 |
| 2022/07/15 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
| 2022/07/13 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2022/07/12 | 2,760 | 2,795 | 2,760 | 2,795 | 500 |
| 2022/07/11 | 2,770 | 2,775 | 2,770 | 2,775 | 300 |
| 2022/07/08 | 2,753 | 2,753 | 2,753 | 2,753 | 100 |
| 2022/07/07 | 2,800 | 2,800 | 2,778 | 2,780 | 900 |
| 2022/07/06 | 2,778 | 2,778 | 2,778 | 2,778 | 300 |
| 2022/07/05 | 2,778 | 2,778 | 2,778 | 2,778 | 200 |
| 2022/07/04 | 2,828 | 2,828 | 2,767 | 2,767 | 500 |
| 2022/07/01 | 2,780 | 2,780 | 2,779 | 2,779 | 300 |
| 2022/06/30 | 2,739 | 2,745 | 2,739 | 2,739 | 600 |
| 2022/06/29 | 2,707 | 2,715 | 2,707 | 2,715 | 200 |
| 2022/06/28 | 2,748 | 2,748 | 2,715 | 2,715 | 500 |
| 2022/06/27 | 2,725 | 2,725 | 2,725 | 2,725 | 100 |
| 2022/06/24 | 2,784 | 2,785 | 2,750 | 2,750 | 800 |
| 2022/06/21 | 2,749 | 2,750 | 2,749 | 2,750 | 600 |
| 2022/06/20 | 2,736 | 2,736 | 2,693 | 2,726 | 400 |
| 2022/06/17 | 2,686 | 2,686 | 2,686 | 2,686 | 300 |
| 2022/06/16 | 2,682 | 2,732 | 2,682 | 2,732 | 200 |
| 2022/06/15 | 2,765 | 2,765 | 2,680 | 2,680 | 1,400 |
| 2022/06/14 | 2,740 | 2,740 | 2,700 | 2,715 | 1,000 |
| 2022/06/13 | 2,748 | 2,748 | 2,740 | 2,740 | 200 |
| 2022/06/10 | 2,770 | 2,770 | 2,712 | 2,748 | 700 |
| 2022/06/09 | 2,820 | 2,820 | 2,770 | 2,770 | 200 |
| 2022/06/08 | 2,732 | 2,732 | 2,702 | 2,724 | 700 |
| 2022/06/07 | 2,752 | 2,769 | 2,702 | 2,753 | 4,300 |
| 2022/06/06 | 2,740 | 2,825 | 2,740 | 2,824 | 3,100 |
| 2022/06/03 | 2,701 | 2,751 | 2,700 | 2,730 | 2,700 |
| 2022/06/02 | 2,828 | 2,829 | 2,751 | 2,751 | 1,600 |
| 2022/06/01 | 2,729 | 2,829 | 2,661 | 2,750 | 1,800 |
| 2022/05/31 | 2,643 | 2,650 | 2,640 | 2,650 | 1,700 |
| 2022/05/30 | 2,626 | 2,643 | 2,626 | 2,643 | 600 |
| 2022/05/26 | 2,601 | 2,601 | 2,600 | 2,600 | 200 |
| 2022/05/25 | 2,635 | 2,636 | 2,630 | 2,636 | 700 |
| 2022/05/23 | 2,582 | 2,635 | 2,582 | 2,635 | 800 |
| 2022/05/20 | 2,591 | 2,591 | 2,583 | 2,583 | 400 |
| 2022/05/19 | 2,590 | 2,634 | 2,541 | 2,541 | 1,300 |
| 2022/05/17 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2022/05/16 | 2,580 | 2,580 | 2,579 | 2,579 | 200 |
| 2022/05/13 | 2,550 | 2,580 | 2,550 | 2,580 | 400 |
| 2022/05/12 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
| 2022/05/11 | 2,540 | 2,580 | 2,540 | 2,580 | 200 |
| 2022/05/10 | 2,540 | 2,541 | 2,540 | 2,541 | 200 |
| 2022/05/09 | 2,633 | 2,633 | 2,575 | 2,575 | 300 |
| 2022/05/06 | 2,550 | 2,568 | 2,547 | 2,547 | 700 |
| 2022/05/02 | 2,639 | 2,639 | 2,600 | 2,600 | 300 |
| 2022/04/28 | 2,517 | 2,635 | 2,517 | 2,589 | 1,800 |
| 2022/04/27 | 2,537 | 2,617 | 2,537 | 2,617 | 800 |
| 2022/04/26 | 2,641 | 2,641 | 2,604 | 2,604 | 200 |
| 2022/04/25 | 2,552 | 2,552 | 2,552 | 2,552 | 600 |
| 2022/04/21 | 2,630 | 2,630 | 2,621 | 2,621 | 400 |
| 2022/04/20 | 2,639 | 2,640 | 2,635 | 2,640 | 1,300 |
| 2022/04/19 | 2,626 | 2,639 | 2,626 | 2,639 | 300 |
| 2022/04/18 | 2,640 | 2,640 | 2,639 | 2,639 | 200 |
| 2022/04/15 | 2,592 | 2,640 | 2,592 | 2,640 | 200 |
| 2022/04/14 | 2,601 | 2,606 | 2,600 | 2,606 | 400 |
| 2022/04/13 | 2,605 | 2,605 | 2,600 | 2,600 | 500 |
| 2022/04/12 | 2,600 | 2,605 | 2,600 | 2,602 | 600 |
| 2022/04/11 | 2,536 | 2,646 | 2,536 | 2,593 | 1,100 |
| 2022/04/07 | 2,597 | 2,597 | 2,536 | 2,536 | 400 |
| 2022/04/05 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2022/04/01 | 2,646 | 2,646 | 2,596 | 2,596 | 300 |
| 2022/03/31 | 2,597 | 2,597 | 2,597 | 2,597 | 300 |
| 2022/03/30 | 2,544 | 2,644 | 2,523 | 2,644 | 2,800 |
| 2022/03/29 | 2,559 | 2,559 | 2,550 | 2,558 | 900 |
| 2022/03/28 | 2,560 | 2,560 | 2,550 | 2,559 | 600 |
| 2022/03/25 | 2,519 | 2,565 | 2,515 | 2,564 | 400 |
| 2022/03/24 | 2,539 | 2,539 | 2,488 | 2,488 | 400 |
| 2022/03/23 | 2,536 | 2,536 | 2,486 | 2,493 | 900 |
| 2022/03/22 | 2,535 | 2,625 | 2,476 | 2,536 | 1,400 |
| 2022/03/18 | 2,491 | 2,491 | 2,461 | 2,461 | 700 |
| 2022/03/17 | 2,457 | 2,499 | 2,457 | 2,499 | 300 |
| 2022/03/16 | 2,491 | 2,491 | 2,491 | 2,491 | 100 |
| 2022/03/14 | 2,451 | 2,454 | 2,451 | 2,454 | 200 |
| 2022/03/10 | 2,430 | 2,445 | 2,425 | 2,425 | 400 |
| 2022/03/09 | 2,439 | 2,440 | 2,438 | 2,440 | 700 |
| 2022/03/08 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2022/03/07 | 2,586 | 2,586 | 2,430 | 2,430 | 1,900 |
| 2022/03/04 | 2,490 | 2,610 | 2,490 | 2,602 | 1,800 |
| 2022/03/03 | 2,452 | 2,452 | 2,452 | 2,452 | 100 |
| 2022/03/02 | 2,492 | 2,543 | 2,492 | 2,543 | 300 |
| 2022/03/01 | 2,598 | 2,600 | 2,532 | 2,532 | 1,200 |
| 2022/02/25 | 2,547 | 2,548 | 2,528 | 2,548 | 300 |
| 2022/02/24 | 2,474 | 2,534 | 2,474 | 2,500 | 600 |
| 2022/02/21 | 2,500 | 2,594 | 2,500 | 2,574 | 1,000 |
| 2022/02/18 | 2,596 | 2,596 | 2,500 | 2,500 | 1,300 |
| 2022/02/17 | 2,534 | 2,590 | 2,534 | 2,580 | 1,100 |
| 2022/02/15 | 2,540 | 2,540 | 2,465 | 2,465 | 800 |
| 2022/02/14 | 2,555 | 2,555 | 2,544 | 2,544 | 200 |
| 2022/02/10 | 2,515 | 2,540 | 2,515 | 2,540 | 700 |
| 2022/02/09 | 2,501 | 2,508 | 2,441 | 2,441 | 400 |
| 2022/02/08 | 2,509 | 2,509 | 2,509 | 2,509 | 200 |
| 2022/02/07 | 2,510 | 2,510 | 2,454 | 2,509 | 2,200 |
| 2022/02/04 | 2,430 | 2,437 | 2,430 | 2,436 | 600 |
| 2022/02/03 | 2,450 | 2,478 | 2,450 | 2,478 | 600 |
| 2022/02/02 | 2,425 | 2,425 | 2,425 | 2,425 | 100 |
| 2022/02/01 | 2,498 | 2,498 | 2,420 | 2,425 | 800 |
| 2022/01/31 | 2,457 | 2,499 | 2,407 | 2,499 | 300 |
| 2022/01/28 | 2,395 | 2,414 | 2,380 | 2,412 | 1,900 |
| 2022/01/27 | 2,479 | 2,479 | 2,445 | 2,445 | 800 |
| 2022/01/26 | 2,468 | 2,477 | 2,460 | 2,477 | 500 |
| 2022/01/25 | 2,540 | 2,540 | 2,462 | 2,463 | 800 |
| 2022/01/24 | 2,472 | 2,492 | 2,456 | 2,492 | 400 |
| 2022/01/21 | 2,544 | 2,570 | 2,520 | 2,520 | 300 |
| 2022/01/20 | 2,599 | 2,599 | 2,480 | 2,573 | 1,000 |
| 2022/01/19 | 2,499 | 2,549 | 2,499 | 2,549 | 500 |
| 2022/01/18 | 2,663 | 2,663 | 2,599 | 2,599 | 800 |
| 2022/01/17 | 2,691 | 2,700 | 2,611 | 2,613 | 1,800 |
| 2022/01/14 | 2,680 | 2,710 | 2,663 | 2,690 | 2,700 |
| 2022/01/13 | 2,599 | 2,690 | 2,598 | 2,690 | 3,400 |
| 2022/01/12 | 2,600 | 2,600 | 2,552 | 2,599 | 1,200 |
| 2022/01/11 | 2,556 | 2,565 | 2,540 | 2,565 | 1,600 |
| 2022/01/07 | 2,519 | 2,530 | 2,490 | 2,529 | 1,700 |
| 2022/01/06 | 2,445 | 2,471 | 2,445 | 2,469 | 1,800 |
| 2022/01/05 | 2,450 | 2,450 | 2,394 | 2,445 | 1,700 |
| 2022/01/04 | 2,447 | 2,447 | 2,380 | 2,441 | 1,800 |