7266 (株)今仙電機製作所 の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 1,099 | 1,099 | 1,073 | 1,074 | 12,700 | 1,074 |
2005-12-29 | 1,061 | 1,091 | 1,057 | 1,082 | 51,700 | 1,082 |
2005-12-28 | 1,076 | 1,076 | 1,052 | 1,062 | 39,800 | 1,062 |
2005-12-27 | 1,110 | 1,110 | 1,071 | 1,081 | 49,000 | 1,081 |
2005-12-26 | 1,108 | 1,142 | 1,108 | 1,118 | 23,400 | 1,118 |
2005-12-22 | 1,090 | 1,139 | 1,086 | 1,107 | 24,200 | 1,107 |
2005-12-21 | 1,092 | 1,092 | 1,070 | 1,089 | 16,600 | 1,089 |
2005-12-20 | 1,125 | 1,125 | 1,060 | 1,092 | 27,300 | 1,092 |
2005-12-19 | 1,071 | 1,130 | 1,071 | 1,096 | 16,100 | 1,096 |
2005-12-16 | 1,089 | 1,089 | 1,017 | 1,070 | 23,200 | 1,070 |
2005-12-15 | 1,103 | 1,115 | 1,045 | 1,061 | 26,300 | 1,061 |
2005-12-14 | 1,120 | 1,130 | 1,100 | 1,103 | 35,800 | 1,103 |
2005-12-13 | 1,100 | 1,120 | 1,090 | 1,120 | 21,400 | 1,120 |
2005-12-12 | 1,100 | 1,135 | 1,070 | 1,072 | 40,300 | 1,072 |
2005-12-09 | 1,045 | 1,070 | 1,026 | 1,060 | 26,000 | 1,060 |
2005-12-08 | 1,043 | 1,044 | 1,022 | 1,041 | 19,800 | 1,041 |
2005-12-07 | 1,040 | 1,045 | 1,033 | 1,036 | 14,800 | 1,036 |
2005-12-06 | 1,050 | 1,060 | 1,043 | 1,043 | 16,100 | 1,043 |
2005-12-05 | 1,055 | 1,056 | 1,030 | 1,050 | 16,100 | 1,050 |
2005-12-02 | 1,030 | 1,050 | 1,028 | 1,050 | 33,000 | 1,050 |
2005-12-01 | 1,020 | 1,025 | 1,015 | 1,025 | 38,900 | 1,025 |
2005-11-30 | 1,023 | 1,024 | 1,005 | 1,006 | 20,200 | 1,006 |
2005-11-29 | 1,010 | 1,036 | 1,002 | 1,021 | 40,300 | 1,021 |
2005-11-28 | 1,000 | 1,016 | 996 | 998 | 21,200 | 998 |
2005-11-25 | 1,005 | 1,019 | 997 | 1,019 | 14,400 | 1,019 |
2005-11-24 | 1,020 | 1,028 | 1,018 | 1,020 | 34,300 | 1,020 |
2005-11-22 | 1,010 | 1,020 | 1,000 | 1,018 | 37,800 | 1,018 |
2005-11-21 | 975 | 1,024 | 955 | 1,010 | 73,400 | 1,010 |
2005-11-18 | 960 | 969 | 960 | 969 | 26,100 | 969 |
2005-11-17 | 914 | 957 | 914 | 949 | 20,100 | 949 |
2005-11-16 | 915 | 919 | 912 | 914 | 16,100 | 914 |
2005-11-15 | 929 | 940 | 925 | 927 | 20,800 | 927 |
2005-11-14 | 927 | 945 | 927 | 939 | 15,300 | 939 |
2005-11-11 | 931 | 955 | 928 | 936 | 38,300 | 936 |
2005-11-10 | 977 | 980 | 930 | 980 | 56,100 | 980 |
2005-11-09 | 981 | 981 | 966 | 970 | 40,400 | 970 |
2005-11-08 | 948 | 957 | 942 | 956 | 30,300 | 956 |
2005-11-07 | 930 | 947 | 929 | 941 | 54,800 | 941 |
2005-11-04 | 921 | 927 | 920 | 921 | 18,100 | 921 |
2005-11-02 | 913 | 923 | 913 | 917 | 14,200 | 917 |
2005-11-01 | 900 | 911 | 900 | 911 | 9,600 | 911 |
2005-10-31 | 881 | 900 | 881 | 900 | 17,400 | 900 |
2005-10-28 | 900 | 900 | 881 | 881 | 29,500 | 881 |
2005-10-27 | 899 | 913 | 898 | 909 | 17,100 | 909 |
2005-10-26 | 897 | 904 | 890 | 900 | 18,500 | 900 |
2005-10-25 | 881 | 893 | 870 | 877 | 24,400 | 877 |
2005-10-24 | 894 | 904 | 863 | 863 | 10,300 | 863 |
2005-10-21 | 879 | 894 | 877 | 894 | 7,900 | 894 |
2005-10-20 | 911 | 912 | 875 | 893 | 12,900 | 893 |
2005-10-19 | 907 | 907 | 860 | 891 | 17,200 | 891 |
2005-10-18 | 936 | 936 | 903 | 906 | 13,000 | 906 |
2005-10-17 | 929 | 945 | 920 | 926 | 31,200 | 926 |
2005-10-14 | 921 | 928 | 911 | 919 | 29,700 | 919 |
2005-10-13 | 911 | 924 | 906 | 914 | 12,600 | 914 |
2005-10-12 | 914 | 922 | 911 | 921 | 14,700 | 921 |
2005-10-11 | 894 | 912 | 894 | 911 | 6,100 | 911 |
2005-10-07 | 900 | 920 | 900 | 900 | 10,400 | 900 |
2005-10-06 | 910 | 910 | 899 | 899 | 10,600 | 899 |
2005-10-05 | 924 | 930 | 910 | 925 | 17,800 | 925 |
2005-10-04 | 901 | 928 | 890 | 914 | 24,300 | 914 |
2005-10-03 | 890 | 905 | 890 | 905 | 16,600 | 905 |
2005-09-30 | 900 | 906 | 883 | 885 | 29,800 | 885 |
2005-09-29 | 925 | 929 | 904 | 919 | 29,000 | 919 |
2005-09-28 | 925 | 930 | 919 | 925 | 8,600 | 925 |
2005-09-27 | 930 | 930 | 910 | 920 | 14,300 | 920 |
2005-09-26 | 919 | 930 | 907 | 930 | 21,300 | 930 |
2005-09-22 | 901 | 919 | 897 | 905 | 23,100 | 905 |
2005-09-21 | 922 | 922 | 900 | 905 | 16,400 | 905 |
2005-09-20 | 920 | 925 | 900 | 920 | 33,700 | 920 |
2005-09-16 | 900 | 910 | 895 | 910 | 30,700 | 910 |
2005-09-15 | 895 | 905 | 880 | 895 | 51,700 | 895 |
2005-09-14 | 870 | 870 | 862 | 865 | 8,600 | 865 |
2005-09-13 | 846 | 880 | 844 | 871 | 44,300 | 871 |
2005-09-12 | 848 | 848 | 841 | 843 | 9,000 | 843 |
2005-09-09 | 839 | 844 | 839 | 844 | 40,000 | 844 |
2005-09-08 | 839 | 847 | 830 | 838 | 17,000 | 838 |
2005-09-07 | 840 | 844 | 835 | 839 | 5,300 | 839 |
2005-09-06 | 848 | 848 | 840 | 840 | 9,800 | 840 |
2005-09-05 | 843 | 848 | 840 | 841 | 9,300 | 841 |
2005-09-02 | 845 | 849 | 839 | 842 | 32,300 | 842 |
2005-09-01 | 847 | 848 | 835 | 835 | 20,600 | 835 |
2005-08-31 | 833 | 835 | 830 | 833 | 7,400 | 833 |
2005-08-30 | 825 | 838 | 825 | 831 | 7,300 | 831 |
2005-08-29 | 844 | 844 | 833 | 833 | 13,000 | 833 |
2005-08-26 | 832 | 837 | 831 | 834 | 6,800 | 834 |
2005-08-25 | 823 | 833 | 822 | 831 | 6,800 | 831 |
2005-08-24 | 840 | 844 | 825 | 833 | 6,100 | 833 |
2005-08-23 | 841 | 845 | 840 | 841 | 14,200 | 841 |
2005-08-22 | 834 | 841 | 822 | 837 | 13,900 | 837 |
2005-08-19 | 830 | 830 | 818 | 820 | 9,500 | 820 |
2005-08-18 | 818 | 825 | 818 | 825 | 3,300 | 825 |
2005-08-17 | 830 | 830 | 818 | 819 | 6,600 | 819 |
2005-08-16 | 821 | 827 | 820 | 827 | 5,100 | 827 |
2005-08-15 | 830 | 830 | 814 | 818 | 7,500 | 818 |
2005-08-12 | 829 | 829 | 816 | 816 | 6,000 | 816 |
2005-08-11 | 830 | 830 | 822 | 822 | 5,500 | 822 |
2005-08-10 | 833 | 833 | 812 | 822 | 12,800 | 822 |
2005-08-09 | 811 | 830 | 811 | 826 | 4,000 | 826 |
2005-08-08 | 810 | 816 | 810 | 815 | 16,400 | 815 |
2005-08-05 | 825 | 830 | 810 | 810 | 9,400 | 810 |
2005-08-04 | 825 | 831 | 821 | 825 | 5,200 | 825 |
2005-08-03 | 821 | 835 | 821 | 825 | 14,600 | 825 |
2005-08-02 | 822 | 825 | 818 | 818 | 4,100 | 818 |
2005-08-01 | 830 | 833 | 822 | 822 | 9,000 | 822 |
2005-07-29 | 825 | 829 | 817 | 820 | 6,200 | 820 |
2005-07-28 | 813 | 834 | 813 | 826 | 12,800 | 826 |
2005-07-27 | 811 | 815 | 810 | 815 | 7,700 | 815 |
2005-07-26 | 812 | 820 | 811 | 812 | 4,000 | 812 |
2005-07-25 | 819 | 820 | 811 | 811 | 7,100 | 811 |
2005-07-22 | 811 | 823 | 810 | 811 | 6,400 | 811 |
2005-07-21 | 834 | 834 | 821 | 821 | 5,200 | 821 |
2005-07-20 | 834 | 835 | 826 | 831 | 9,700 | 831 |
2005-07-19 | 818 | 840 | 818 | 831 | 18,800 | 831 |
2005-07-15 | 834 | 835 | 811 | 820 | 13,800 | 820 |
2005-07-14 | 821 | 822 | 814 | 815 | 10,500 | 815 |
2005-07-13 | 822 | 822 | 812 | 817 | 1,800 | 817 |
2005-07-12 | 815 | 823 | 815 | 815 | 8,200 | 815 |
2005-07-11 | 820 | 824 | 811 | 822 | 5,200 | 822 |
2005-07-08 | 811 | 828 | 810 | 821 | 25,800 | 821 |
2005-07-07 | 813 | 813 | 809 | 809 | 29,700 | 809 |
2005-07-06 | 818 | 818 | 809 | 816 | 21,300 | 816 |
2005-07-05 | 793 | 815 | 793 | 803 | 14,600 | 803 |
2005-07-04 | 785 | 795 | 784 | 792 | 16,300 | 792 |
2005-07-01 | 790 | 790 | 781 | 784 | 18,900 | 784 |
2005-06-30 | 795 | 795 | 788 | 790 | 11,000 | 790 |
2005-06-29 | 791 | 798 | 789 | 798 | 18,400 | 798 |
2005-06-28 | 804 | 805 | 778 | 789 | 42,900 | 789 |
2005-06-27 | 817 | 817 | 810 | 814 | 5,200 | 814 |
2005-06-24 | 819 | 820 | 813 | 820 | 12,200 | 820 |
2005-06-23 | 815 | 815 | 810 | 811 | 3,500 | 811 |
2005-06-22 | 815 | 818 | 802 | 814 | 6,100 | 814 |
2005-06-21 | 818 | 819 | 810 | 814 | 8,400 | 814 |
2005-06-20 | 814 | 819 | 811 | 819 | 12,800 | 819 |
2005-06-17 | 793 | 810 | 793 | 804 | 20,500 | 804 |
2005-06-16 | 797 | 797 | 793 | 796 | 6,900 | 796 |
2005-06-15 | 785 | 786 | 780 | 785 | 17,300 | 785 |
2005-06-14 | 777 | 788 | 776 | 785 | 8,500 | 785 |
2005-06-13 | 782 | 784 | 776 | 777 | 7,100 | 777 |
2005-06-10 | 782 | 800 | 781 | 781 | 20,100 | 781 |
2005-06-09 | 797 | 800 | 790 | 790 | 4,100 | 790 |
2005-06-08 | 796 | 802 | 796 | 797 | 9,600 | 797 |
2005-06-07 | 804 | 804 | 787 | 798 | 9,400 | 798 |
2005-06-06 | 812 | 820 | 800 | 806 | 10,800 | 806 |
2005-06-03 | 834 | 834 | 811 | 812 | 12,800 | 812 |
2005-06-02 | 813 | 829 | 813 | 824 | 5,300 | 824 |
2005-06-01 | 818 | 818 | 805 | 812 | 9,400 | 812 |
2005-05-31 | 820 | 836 | 820 | 825 | 9,300 | 825 |
2005-05-30 | 810 | 834 | 810 | 818 | 4,900 | 818 |
2005-05-27 | 823 | 835 | 811 | 812 | 5,900 | 812 |
2005-05-26 | 825 | 825 | 822 | 822 | 1,200 | 822 |
2005-05-25 | 815 | 828 | 815 | 825 | 8,300 | 825 |
2005-05-24 | 839 | 839 | 810 | 815 | 16,500 | 815 |
2005-05-23 | 839 | 839 | 810 | 829 | 18,100 | 829 |
2005-05-20 | 849 | 850 | 836 | 850 | 6,700 | 850 |
2005-05-19 | 827 | 836 | 820 | 829 | 5,700 | 829 |
2005-05-18 | 805 | 817 | 805 | 817 | 6,900 | 817 |
2005-05-17 | 850 | 850 | 806 | 806 | 2,900 | 806 |
2005-05-16 | 850 | 850 | 826 | 826 | 4,200 | 826 |
2005-05-13 | 831 | 848 | 831 | 847 | 4,400 | 847 |
2005-05-12 | 832 | 848 | 832 | 848 | 10,200 | 848 |
2005-05-11 | 839 | 840 | 832 | 832 | 2,800 | 832 |
2005-05-10 | 841 | 849 | 831 | 839 | 3,300 | 839 |
2005-05-09 | 849 | 849 | 840 | 840 | 1,300 | 840 |
2005-05-06 | 839 | 848 | 839 | 848 | 600 | 848 |
2005-05-02 | 847 | 847 | 820 | 839 | 13,500 | 839 |
2005-04-28 | 834 | 837 | 833 | 837 | 8,300 | 837 |
2005-04-27 | 835 | 846 | 835 | 844 | 4,000 | 844 |
2005-04-26 | 840 | 845 | 830 | 833 | 3,800 | 833 |
2005-04-25 | 830 | 839 | 830 | 839 | 3,500 | 839 |
2005-04-22 | 837 | 844 | 828 | 844 | 6,700 | 844 |
2005-04-21 | 801 | 821 | 801 | 807 | 13,500 | 807 |
2005-04-20 | 886 | 886 | 844 | 846 | 11,100 | 846 |
2005-04-19 | 845 | 858 | 838 | 857 | 7,300 | 857 |
2005-04-18 | 852 | 857 | 843 | 857 | 14,100 | 857 |
2005-04-15 | 882 | 882 | 850 | 851 | 13,800 | 851 |
2005-04-14 | 860 | 886 | 860 | 881 | 7,900 | 881 |
2005-04-13 | 900 | 900 | 876 | 880 | 12,000 | 880 |
2005-04-12 | 900 | 907 | 893 | 900 | 4,800 | 900 |
2005-04-11 | 914 | 914 | 900 | 900 | 3,400 | 900 |
2005-04-08 | 901 | 915 | 901 | 905 | 4,000 | 905 |
2005-04-07 | 914 | 915 | 908 | 915 | 6,600 | 915 |
2005-04-06 | 915 | 915 | 908 | 914 | 7,300 | 914 |
2005-04-05 | 909 | 911 | 899 | 911 | 3,300 | 911 |
2005-04-04 | 897 | 898 | 890 | 890 | 1,200 | 890 |
2005-04-01 | 915 | 915 | 891 | 901 | 5,600 | 901 |
2005-03-31 | 875 | 910 | 875 | 900 | 8,300 | 900 |
2005-03-30 | 871 | 881 | 871 | 881 | 1,700 | 881 |
2005-03-29 | 905 | 905 | 875 | 881 | 3,000 | 881 |
2005-03-28 | 890 | 902 | 890 | 892 | 2,500 | 892 |
2005-03-25 | 914 | 914 | 890 | 898 | 1,200 | 898 |
2005-03-24 | 898 | 902 | 882 | 895 | 7,800 | 895 |
2005-03-23 | 903 | 908 | 896 | 898 | 6,100 | 898 |
2005-03-22 | 915 | 915 | 880 | 914 | 14,000 | 914 |
2005-03-18 | 905 | 913 | 905 | 913 | 2,200 | 913 |
2005-03-17 | 910 | 915 | 908 | 915 | 6,500 | 915 |
2005-03-16 | 910 | 917 | 905 | 917 | 8,900 | 917 |
2005-03-15 | 903 | 910 | 902 | 905 | 17,100 | 905 |
2005-03-14 | 922 | 922 | 900 | 900 | 5,000 | 900 |
2005-03-11 | 896 | 906 | 896 | 900 | 32,900 | 900 |
2005-03-10 | 910 | 910 | 900 | 902 | 3,200 | 902 |
2005-03-09 | 911 | 928 | 899 | 912 | 12,700 | 912 |
2005-03-08 | 900 | 916 | 900 | 911 | 18,100 | 911 |
2005-03-07 | 900 | 907 | 890 | 900 | 12,400 | 900 |
2005-03-04 | 898 | 900 | 889 | 898 | 28,400 | 898 |
2005-03-03 | 889 | 900 | 889 | 894 | 12,200 | 894 |
2005-03-02 | 900 | 900 | 889 | 889 | 15,900 | 889 |
2005-03-01 | 890 | 900 | 885 | 888 | 25,400 | 888 |
2005-02-28 | 879 | 890 | 875 | 885 | 28,500 | 885 |
2005-02-25 | 855 | 876 | 855 | 869 | 13,300 | 869 |
2005-02-24 | 845 | 859 | 843 | 856 | 10,900 | 856 |
2005-02-23 | 865 | 865 | 845 | 846 | 14,800 | 846 |
2005-02-22 | 852 | 852 | 845 | 845 | 8,800 | 845 |
2005-02-21 | 860 | 860 | 846 | 853 | 7,600 | 853 |
2005-02-18 | 847 | 856 | 845 | 845 | 6,000 | 845 |
2005-02-17 | 850 | 855 | 850 | 851 | 5,100 | 851 |
2005-02-16 | 859 | 867 | 850 | 850 | 13,400 | 850 |
2005-02-15 | 860 | 870 | 858 | 859 | 20,400 | 859 |
2005-02-14 | 888 | 888 | 864 | 864 | 4,400 | 864 |
2005-02-10 | 872 | 872 | 858 | 858 | 11,000 | 858 |
2005-02-09 | 850 | 890 | 841 | 852 | 50,400 | 852 |
2005-02-08 | 896 | 896 | 890 | 890 | 4,800 | 890 |
2005-02-07 | 893 | 897 | 880 | 897 | 3,400 | 897 |
2005-02-04 | 880 | 890 | 880 | 880 | 11,300 | 880 |
2005-02-03 | 880 | 890 | 871 | 880 | 12,800 | 880 |
2005-02-02 | 858 | 875 | 858 | 875 | 8,400 | 875 |
2005-02-01 | 866 | 870 | 862 | 866 | 10,200 | 866 |
2005-01-31 | 856 | 871 | 855 | 866 | 13,900 | 866 |
2005-01-28 | 885 | 897 | 850 | 853 | 44,500 | 853 |
2005-01-27 | 889 | 889 | 850 | 855 | 27,000 | 855 |
2005-01-26 | 875 | 899 | 875 | 889 | 6,000 | 889 |
2005-01-25 | 895 | 896 | 871 | 871 | 9,200 | 871 |
2005-01-24 | 900 | 910 | 900 | 910 | 7,100 | 910 |
2005-01-21 | 897 | 902 | 893 | 900 | 4,400 | 900 |
2005-01-20 | 914 | 915 | 901 | 901 | 12,500 | 901 |
2005-01-19 | 903 | 910 | 893 | 894 | 6,700 | 894 |
2005-01-18 | 922 | 924 | 902 | 902 | 3,500 | 902 |
2005-01-17 | 922 | 926 | 920 | 920 | 2,100 | 920 |
2005-01-14 | 915 | 915 | 891 | 910 | 13,300 | 910 |
2005-01-13 | 910 | 910 | 891 | 905 | 5,800 | 905 |
2005-01-12 | 910 | 920 | 900 | 902 | 10,500 | 902 |
2005-01-11 | 919 | 933 | 905 | 920 | 6,800 | 920 |
2005-01-07 | 914 | 923 | 913 | 914 | 10,500 | 914 |
2005-01-06 | 910 | 919 | 904 | 915 | 4,900 | 915 |
2005-01-05 | 934 | 934 | 907 | 920 | 3,400 | 920 |
2005-01-04 | 939 | 939 | 935 | 935 | 5,100 | 935 |
分割・併合履歴 : なし