7266 (株)今仙電機製作所 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 561 | 572 | 559 | 559 | 19,200 | 559 |
2022-05-18 | 570 | 571 | 569 | 571 | 800 | 571 |
2022-05-17 | 570 | 572 | 564 | 570 | 17,000 | 570 |
2022-05-16 | 577 | 577 | 563 | 572 | 22,200 | 572 |
2022-05-13 | 559 | 570 | 559 | 568 | 22,200 | 568 |
2022-05-12 | 574 | 574 | 563 | 563 | 19,100 | 563 |
2022-05-11 | 581 | 584 | 573 | 574 | 43,500 | 574 |
2022-05-10 | 583 | 587 | 581 | 581 | 23,400 | 581 |
2022-05-09 | 587 | 595 | 584 | 584 | 16,500 | 584 |
2022-05-06 | 585 | 601 | 585 | 597 | 18,900 | 597 |
2022-05-02 | 589 | 601 | 588 | 595 | 18,700 | 595 |
2022-04-28 | 585 | 604 | 583 | 598 | 23,400 | 598 |
2022-04-27 | 582 | 594 | 582 | 582 | 46,100 | 582 |
2022-04-26 | 583 | 586 | 582 | 585 | 6,600 | 585 |
2022-04-25 | 581 | 586 | 581 | 582 | 39,800 | 582 |
2022-04-22 | 583 | 591 | 579 | 581 | 18,900 | 581 |
2022-04-21 | 600 | 603 | 585 | 591 | 24,800 | 591 |
2022-04-20 | 593 | 604 | 592 | 604 | 20,100 | 604 |
2022-04-19 | 583 | 589 | 581 | 588 | 8,900 | 588 |
2022-04-18 | 580 | 584 | 579 | 580 | 10,500 | 580 |
2022-04-15 | 591 | 591 | 579 | 580 | 18,100 | 580 |
2022-04-14 | 587 | 590 | 583 | 590 | 10,900 | 590 |
2022-04-13 | 583 | 584 | 579 | 581 | 34,700 | 581 |
2022-04-12 | 582 | 586 | 582 | 583 | 17,000 | 583 |
2022-04-11 | 589 | 590 | 582 | 582 | 23,200 | 582 |
2022-04-08 | 591 | 592 | 584 | 592 | 21,300 | 592 |
2022-04-07 | 588 | 588 | 582 | 588 | 31,700 | 588 |
2022-04-06 | 596 | 596 | 588 | 588 | 18,500 | 588 |
2022-04-05 | 606 | 606 | 598 | 599 | 17,900 | 599 |
2022-04-04 | 606 | 609 | 600 | 600 | 18,900 | 600 |
2022-04-01 | 596 | 606 | 588 | 606 | 19,900 | 606 |
2022-03-31 | 600 | 612 | 600 | 600 | 18,300 | 600 |
2022-03-30 | 607 | 607 | 597 | 605 | 29,500 | 605 |
2022-03-29 | 606 | 611 | 592 | 611 | 45,000 | 611 |
2022-03-28 | 620 | 620 | 609 | 609 | 16,500 | 609 |
2022-03-25 | 630 | 630 | 612 | 614 | 16,100 | 614 |
2022-03-24 | 607 | 627 | 602 | 626 | 18,200 | 626 |
2022-03-23 | 597 | 615 | 597 | 613 | 36,100 | 613 |
2022-03-22 | 585 | 588 | 580 | 588 | 36,000 | 588 |
2022-03-18 | 577 | 579 | 565 | 579 | 36,500 | 579 |
2022-03-17 | 577 | 580 | 569 | 578 | 50,200 | 578 |
2022-03-16 | 580 | 580 | 572 | 574 | 29,400 | 574 |
2022-03-15 | 580 | 582 | 574 | 577 | 22,700 | 577 |
2022-03-14 | 580 | 581 | 573 | 576 | 23,300 | 576 |
2022-03-11 | 572 | 586 | 570 | 578 | 26,600 | 578 |
2022-03-10 | 582 | 586 | 576 | 582 | 32,200 | 582 |
2022-03-09 | 553 | 577 | 553 | 570 | 28,600 | 570 |
2022-03-08 | 575 | 580 | 549 | 552 | 53,000 | 552 |
2022-03-07 | 577 | 587 | 575 | 580 | 29,400 | 580 |
2022-03-04 | 587 | 589 | 576 | 576 | 37,200 | 576 |
2022-03-03 | 586 | 589 | 585 | 587 | 10,700 | 587 |
2022-03-02 | 593 | 593 | 585 | 585 | 14,400 | 585 |
2022-03-01 | 597 | 601 | 593 | 595 | 27,600 | 595 |
2022-02-28 | 590 | 595 | 588 | 594 | 20,200 | 594 |
2022-02-25 | 586 | 589 | 582 | 589 | 24,000 | 589 |
2022-02-24 | 586 | 590 | 576 | 586 | 38,200 | 586 |
2022-02-22 | 588 | 589 | 583 | 586 | 23,600 | 586 |
2022-02-21 | 587 | 592 | 586 | 592 | 24,700 | 592 |
2022-02-18 | 589 | 593 | 589 | 592 | 13,800 | 592 |
2022-02-17 | 595 | 597 | 587 | 589 | 21,300 | 589 |
2022-02-16 | 598 | 601 | 595 | 598 | 21,900 | 598 |
2022-02-15 | 595 | 602 | 588 | 588 | 25,400 | 588 |
2022-02-14 | 590 | 595 | 587 | 592 | 17,200 | 592 |
2022-02-10 | 600 | 600 | 588 | 598 | 27,300 | 598 |
2022-02-09 | 610 | 610 | 598 | 600 | 23,900 | 600 |
2022-02-08 | 595 | 608 | 595 | 608 | 19,800 | 608 |
2022-02-07 | 600 | 604 | 595 | 595 | 21,300 | 595 |
2022-02-04 | 595 | 606 | 595 | 602 | 36,200 | 602 |
2022-02-03 | 595 | 600 | 594 | 595 | 14,800 | 595 |
2022-02-02 | 587 | 596 | 587 | 592 | 13,500 | 592 |
2022-02-01 | 598 | 598 | 585 | 585 | 17,900 | 585 |
2022-01-31 | 583 | 598 | 581 | 598 | 16,100 | 598 |
2022-01-28 | 572 | 584 | 572 | 583 | 22,800 | 583 |
2022-01-27 | 576 | 580 | 572 | 572 | 97,500 | 572 |
2022-01-26 | 580 | 586 | 577 | 578 | 9,900 | 578 |
2022-01-25 | 584 | 584 | 574 | 577 | 21,400 | 577 |
2022-01-24 | 582 | 588 | 578 | 584 | 19,800 | 584 |
2022-01-21 | 575 | 585 | 575 | 582 | 44,400 | 582 |
2022-01-20 | 582 | 592 | 582 | 584 | 17,900 | 584 |
2022-01-19 | 588 | 597 | 582 | 582 | 35,900 | 582 |
2022-01-18 | 610 | 610 | 594 | 596 | 31,300 | 596 |
2022-01-17 | 630 | 631 | 610 | 610 | 29,700 | 610 |
2022-01-14 | 625 | 630 | 608 | 628 | 64,900 | 628 |
2022-01-13 | 614 | 630 | 602 | 628 | 72,700 | 628 |
2022-01-12 | 602 | 626 | 599 | 622 | 67,100 | 622 |
2022-01-11 | 600 | 601 | 593 | 601 | 16,100 | 601 |
2022-01-07 | 607 | 608 | 598 | 598 | 25,200 | 598 |
2022-01-06 | 606 | 606 | 596 | 596 | 19,400 | 596 |
2022-01-05 | 600 | 610 | 599 | 608 | 22,400 | 608 |
2022-01-04 | 593 | 598 | 588 | 598 | 29,900 | 598 |
分割・併合履歴 : なし