7266 (株)今仙電機製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	942	945	933	935	4,100	935
2004-12-29	938	939	911	912	5,400	912
2004-12-28	931	940	927	928	6,500	928
2004-12-27	940	950	926	931	7,400	931
2004-12-24	960	961	936	940	9,900	940
2004-12-22	951	951	921	921	2,500	921
2004-12-21	975	975	950	950	2,500	950
2004-12-20	964	964	950	960	5,800	960
2004-12-17	926	933	926	933	1,000	933
2004-12-16	971	971	926	926	7,200	926
2004-12-15	901	940	901	940	4,900	940
2004-12-14	898	910	898	902	3,800	902
2004-12-13	919	920	900	910	17,500	910
2004-12-10	866	882	866	870	15,800	870
2004-12-09	885	885	868	876	3,400	876
2004-12-08	890	897	886	897	1,000	897
2004-12-07	901	912	873	873	3,200	873
2004-12-06	898	916	898	902	1,100	902
2004-12-03	978	978	897	897	12,500	897
2004-12-02	899	905	889	897	6,200	897
2004-12-01	899	899	860	867	7,100	867
2004-11-30	895	895	869	889	4,300	889
2004-11-29	876	898	876	895	2,000	895
2004-11-26	851	897	851	876	4,900	876
2004-11-25	870	870	868	868	500	868
2004-11-24	867	871	867	870	1,600	870
2004-11-22	905	905	850	869	4,800	869
2004-11-19	900	900	880	885	3,800	885
2004-11-18	902	903	901	901	1,800	901
2004-11-17	925	926	900	900	5,000	900
2004-11-16	945	945	925	925	4,100	925
2004-11-15	880	902	871	900	5,800	900
2004-11-12	868	871	865	871	5,900	871
2004-11-11	897	897	875	875	5,000	875
2004-11-10	899	899	880	881	3,700	881
2004-11-09	886	887	873	873	1,700	873
2004-11-08	889	889	885	887	1,800	887
2004-11-05	891	903	890	890	3,500	890
2004-11-04	839	867	839	865	5,700	865
2004-11-02	841	841	830	838	8,500	838
2004-11-01	863	863	840	850	5,600	850
2004-10-29	861	885	855	873	3,200	873
2004-10-28	860	885	860	885	9,100	885
2004-10-27	896	896	836	840	18,500	840
2004-10-26	870	890	870	886	1,100	886
2004-10-25	880	880	871	880	1,200	880
2004-10-22	913	913	880	892	3,200	892
2004-10-21	931	939	922	922	2,700	922
2004-10-20	977	977	947	947	4,000	947
2004-10-19	959	959	957	957	1,400	957
2004-10-18	968	968	949	949	2,600	949
2004-10-15	997	997	953	962	6,000	962
2004-10-14	979	979	952	962	2,400	962
2004-10-13	994	994	981	989	1,900	989
2004-10-12	996	996	965	975	2,700	975
2004-10-08	969	976	969	976	1,300	976
2004-10-07	992	992	955	955	3,600	955
2004-10-06	989	989	964	975	3,100	975
2004-10-05	941	990	941	990	2,400	990
2004-10-04	980	980	940	940	3,700	940
2004-10-01	967	967	947	966	4,600	966
2004-09-30	953	963	943	947	3,000	947
2004-09-29	993	993	953	954	3,000	954
2004-09-28	949	972	949	963	2,300	963
2004-09-27	963	967	948	948	5,200	948
2004-09-24	962	976	961	963	4,900	963
2004-09-22	989	989	956	976	3,700	976
2004-09-21	1,000	1,000	999	999	3,400	999
2004-09-17	994	1,002	987	988	1,300	988
2004-09-16	1,009	1,009	994	994	2,900	994
2004-09-15	1,017	1,017	980	994	4,800	994
2004-09-14	1,019	1,020	1,000	1,019	6,700	1,019
2004-09-13	997	1,020	980	1,020	2,500	1,020
2004-09-10	1,019	1,019	990	996	19,500	996
2004-09-09	1,023	1,023	1,016	1,017	2,000	1,017
2004-09-08	1,050	1,050	990	1,023	3,600	1,023
2004-09-07	1,049	1,049	1,039	1,040	7,300	1,040
2004-09-06	1,026	1,048	1,026	1,048	6,800	1,048
2004-09-03	1,048	1,048	1,018	1,031	7,200	1,031
2004-09-02	1,030	1,030	1,015	1,030	7,000	1,030
2004-09-01	1,030	1,030	1,000	1,019	6,800	1,019
2004-08-31	1,005	1,016	987	989	7,900	989
2004-08-30	1,000	1,005	997	1,005	4,700	1,005
2004-08-27	1,002	1,010	1,000	1,005	3,000	1,005
2004-08-26	1,010	1,010	1,000	1,010	4,900	1,010
2004-08-25	992	1,019	976	1,019	4,000	1,019
2004-08-24	985	994	985	992	1,900	992
2004-08-23	986	996	986	994	4,100	994
2004-08-20	995	995	985	986	4,000	986
2004-08-19	966	976	966	975	1,900	975
2004-08-18	969	970	965	965	1,900	965
2004-08-17	974	975	965	965	1,400	965
2004-08-16	1,018	1,018	979	1,004	6,900	1,004
2004-08-13	980	980	950	950	6,400	950
2004-08-12	982	982	970	981	5,000	981
2004-08-11	977	985	973	985	4,500	985
2004-08-10	970	987	967	977	4,200	977
2004-08-09	993	993	980	990	8,200	990
2004-08-06	968	1,020	968	1,005	14,700	1,005
2004-08-05	999	999	966	968	7,500	968
2004-08-04	975	1,000	952	1,000	8,600	1,000
2004-08-03	1,058	1,060	1,002	1,025	9,100	1,025
2004-08-02	1,045	1,062	1,044	1,062	16,400	1,062
2004-07-30	1,040	1,085	1,040	1,065	11,800	1,065
2004-07-29	1,050	1,070	1,010	1,050	13,900	1,050
2004-07-28	1,050	1,081	1,038	1,065	20,000	1,065
2004-07-27	1,000	1,040	1,000	1,037	41,400	1,037
2004-07-26	980	1,001	975	998	16,900	998
2004-07-23	978	990	965	980	10,900	980
2004-07-22	985	997	976	992	12,700	992
2004-07-21	953	1,030	952	1,025	60,300	1,025
2004-07-20	910	956	910	948	29,100	948
2004-07-16	931	931	900	925	14,600	925
2004-07-15	910	911	900	901	7,600	901
2004-07-14	931	940	914	920	7,100	920
2004-07-13	923	940	910	940	5,700	940
2004-07-12	900	939	892	932	6,300	932
2004-07-09	891	900	869	900	10,800	900
2004-07-08	905	907	899	899	10,400	899
2004-07-07	919	919	900	904	15,000	904
2004-07-06	905	929	903	904	12,100	904
2004-07-05	921	930	901	925	15,400	925
2004-07-02	936	961	935	936	25,200	936
2004-07-01	971	980	935	935	28,200	935
2004-06-30	920	973	900	965	46,200	965
2004-06-29	872	930	862	930	32,800	930
2004-06-28	860	881	860	880	20,800	880
2004-06-25	850	862	838	862	24,900	862
2004-06-24	836	842	836	840	9,600	840
2004-06-23	833	833	817	817	10,900	817
2004-06-22	858	858	828	832	12,200	832
2004-06-21	830	888	830	848	25,900	848
2004-06-18	815	827	810	817	23,400	817
2004-06-17	810	810	802	806	6,500	806
2004-06-16	809	810	808	810	10,000	810
2004-06-15	800	808	798	798	5,100	798
2004-06-14	792	810	792	797	4,800	797
2004-06-11	798	810	790	792	26,700	792
2004-06-10	787	807	787	806	2,200	806
2004-06-09	807	808	784	807	6,100	807
2004-06-08	813	817	806	806	10,900	806
2004-06-07	810	815	800	803	17,700	803
2004-06-04	812	812	791	800	13,600	800
2004-06-03	810	810	762	762	7,700	762
2004-06-02	814	814	782	782	9,100	782
2004-06-01	819	819	784	799	9,900	799
2004-05-31	802	815	802	803	11,300	803
2004-05-28	784	800	784	800	8,800	800
2004-05-27	777	800	777	782	9,300	782
2004-05-26	771	799	771	790	10,600	790
2004-05-25	810	810	777	789	7,700	789
2004-05-24	780	827	780	811	19,800	811
2004-05-21	799	799	770	780	22,200	780
2004-05-20	700	760	672	760	18,400	760
2004-05-19	698	698	660	661	5,200	661
2004-05-18	650	690	650	656	8,200	656
2004-05-17	671	680	658	658	7,400	658
2004-05-14	680	689	651	670	19,200	670
2004-05-13	692	720	650	650	23,900	650
2004-05-12	660	685	650	682	8,700	682
2004-05-11	680	704	640	650	14,700	650
2004-05-10	743	743	699	713	8,100	713
2004-05-07	730	755	730	733	5,700	733
2004-05-06	790	790	746	746	10,200	746
2004-04-30	803	808	750	780	12,100	780
2004-04-28	808	813	801	801	3,300	801
2004-04-27	815	820	801	808	6,700	808
2004-04-26	802	828	802	814	4,600	814
2004-04-23	849	849	826	833	4,200	833
2004-04-22	830	840	826	840	4,600	840
2004-04-21	850	850	830	830	2,600	830
2004-04-20	850	850	845	846	5,300	846
2004-04-19	850	850	830	830	9,100	830
2004-04-16	849	849	841	846	8,000	846
2004-04-15	840	868	840	841	15,600	841
2004-04-14	810	826	810	826	4,000	826
2004-04-13	808	813	800	810	2,100	810
2004-04-12	809	830	800	808	6,400	808
2004-04-09	820	820	802	816	1,900	816
2004-04-08	818	818	812	814	900	814
2004-04-07	820	820	796	811	2,700	811
2004-04-06	795	810	794	809	2,600	809
2004-04-05	815	819	793	795	2,900	795
2004-04-02	784	829	784	805	2,700	805
2004-04-01	840	840	780	781	7,500	781
2004-03-31	772	800	772	800	5,600	800
2004-03-30	790	790	786	790	2,200	790
2004-03-29	799	800	790	790	1,900	790
2004-03-26	760	800	760	800	6,600	800
2004-03-25	745	760	745	759	3,400	759
2004-03-24	743	760	737	740	5,500	740
2004-03-23	716	728	706	723	14,100	723
2004-03-22	760	760	755	756	8,400	756
2004-03-19	782	786	731	750	8,300	750
2004-03-18	810	810	770	772	8,100	772
2004-03-17	810	823	810	810	3,600	810
2004-03-16	847	847	800	810	7,900	810
2004-03-15	850	870	800	812	20,900	812
2004-03-12	837	847	790	845	38,400	845
2004-03-11	696	747	695	747	9,800	747
2004-03-10	700	750	687	695	9,200	695
2004-03-09	651	651	650	651	2,900	651
2004-03-08	650	650	640	650	3,900	650
2004-03-05	641	650	631	650	7,000	650
2004-03-04	634	651	634	651	5,200	651
2004-03-03	620	630	615	624	2,900	624
2004-03-02	631	635	630	632	4,900	632
2004-03-01	640	640	620	630	11,000	630
2004-02-27	620	630	619	630	7,400	630
2004-02-26	619	619	615	619	1,600	619
2004-02-25	605	613	605	610	1,000	610
2004-02-24	614	614	603	604	1,600	604
2004-02-23	609	615	602	602	2,000	602
2004-02-20	620	620	609	609	5,100	609
2004-02-19	612	620	607	620	2,800	620
2004-02-18	620	620	608	608	1,400	608
2004-02-17	620	620	603	620	6,400	620
2004-02-16	627	627	620	620	5,400	620
2004-02-13	593	598	593	597	3,300	597
2004-02-12	612	612	595	595	4,300	595
2004-02-10	622	625	607	607	11,000	607
2004-02-09	607	617	604	606	15,500	606
2004-02-06	615	615	603	614	1,200	614
2004-02-05	615	615	600	601	600	601
2004-02-04	615	615	593	594	3,700	594
2004-02-03	635	635	605	615	6,700	615
2004-02-02	620	620	615	615	7,200	615
2004-01-30	600	600	582	585	6,600	585
2004-01-29	607	608	596	600	6,800	600
2004-01-28	606	609	605	606	3,200	606
2004-01-27	610	610	605	606	6,400	606
2004-01-26	603	605	603	604	2,600	604
2004-01-23	619	619	602	602	4,800	602
2004-01-22	621	621	611	612	3,000	612
2004-01-21	642	652	620	621	7,700	621
2004-01-20	660	665	641	641	12,600	641
2004-01-19	659	659	641	659	7,500	659
2004-01-16	619	650	615	640	13,800	640
2004-01-15	593	612	593	600	71,900	600
2004-01-14	592	600	592	593	47,900	593
2004-01-13	590	601	590	591	28,300	591
2004-01-09	596	597	586	588	800	588
2004-01-08	598	599	586	586	1,200	586
2004-01-07	598	598	592	592	800	592
2004-01-06	599	600	586	599	600	599
2004-01-05	600	600	600	600	9,500	600

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2004年度]

7266 (株)今仙電機製作所の時系列データ [2004年度]