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
2005-12-301,0991,0991,0731,07412,7001,074
2005-12-291,0611,0911,0571,08251,7001,082
2005-12-281,0761,0761,0521,06239,8001,062
2005-12-271,1101,1101,0711,08149,0001,081
2005-12-261,1081,1421,1081,11823,4001,118
2005-12-221,0901,1391,0861,10724,2001,107
2005-12-211,0921,0921,0701,08916,6001,089
2005-12-201,1251,1251,0601,09227,3001,092
2005-12-191,0711,1301,0711,09616,1001,096
2005-12-161,0891,0891,0171,07023,2001,070
2005-12-151,1031,1151,0451,06126,3001,061
2005-12-141,1201,1301,1001,10335,8001,103
2005-12-131,1001,1201,0901,12021,4001,120
2005-12-121,1001,1351,0701,07240,3001,072
2005-12-091,0451,0701,0261,06026,0001,060
2005-12-081,0431,0441,0221,04119,8001,041
2005-12-071,0401,0451,0331,03614,8001,036
2005-12-061,0501,0601,0431,04316,1001,043
2005-12-051,0551,0561,0301,05016,1001,050
2005-12-021,0301,0501,0281,05033,0001,050
2005-12-011,0201,0251,0151,02538,9001,025
2005-11-301,0231,0241,0051,00620,2001,006
2005-11-291,0101,0361,0021,02140,3001,021
2005-11-281,0001,01699699821,200998
2005-11-251,0051,0199971,01914,4001,019
2005-11-241,0201,0281,0181,02034,3001,020
2005-11-221,0101,0201,0001,01837,8001,018
2005-11-219751,0249551,01073,4001,010
2005-11-1896096996096926,100969
2005-11-1791495791494920,100949
2005-11-1691591991291416,100914
2005-11-1592994092592720,800927
2005-11-1492794592793915,300939
2005-11-1193195592893638,300936
2005-11-1097798093098056,100980
2005-11-0998198196697040,400970
2005-11-0894895794295630,300956
2005-11-0793094792994154,800941
2005-11-0492192792092118,100921
2005-11-0291392391391714,200917
2005-11-019009119009119,600911
2005-10-3188190088190017,400900
2005-10-2890090088188129,500881
2005-10-2789991389890917,100909
2005-10-2689790489090018,500900
2005-10-2588189387087724,400877
2005-10-2489490486386310,300863
2005-10-218798948778947,900894
2005-10-2091191287589312,900893
2005-10-1990790786089117,200891
2005-10-1893693690390613,000906
2005-10-1792994592092631,200926
2005-10-1492192891191929,700919
2005-10-1391192490691412,600914
2005-10-1291492291192114,700921
2005-10-118949128949116,100911
2005-10-0790092090090010,400900
2005-10-0691091089989910,600899
2005-10-0592493091092517,800925
2005-10-0490192889091424,300914
2005-10-0389090589090516,600905
2005-09-3090090688388529,800885
2005-09-2992592990491929,000919
2005-09-289259309199258,600925
2005-09-2793093091092014,300920
2005-09-2691993090793021,300930
2005-09-2290191989790523,100905
2005-09-2192292290090516,400905
2005-09-2092092590092033,700920
2005-09-1690091089591030,700910
2005-09-1589590588089551,700895
2005-09-148708708628658,600865
2005-09-1384688084487144,300871
2005-09-128488488418439,000843
2005-09-0983984483984440,000844
2005-09-0883984783083817,000838
2005-09-078408448358395,300839
2005-09-068488488408409,800840
2005-09-058438488408419,300841
2005-09-0284584983984232,300842
2005-09-0184784883583520,600835
2005-08-318338358308337,400833
2005-08-308258388258317,300831
2005-08-2984484483383313,000833
2005-08-268328378318346,800834
2005-08-258238338228316,800831
2005-08-248408448258336,100833
2005-08-2384184584084114,200841
2005-08-2283484182283713,900837
2005-08-198308308188209,500820
2005-08-188188258188253,300825
2005-08-178308308188196,600819
2005-08-168218278208275,100827
2005-08-158308308148187,500818
2005-08-128298298168166,000816
2005-08-118308308228225,500822
2005-08-1083383381282212,800822
2005-08-098118308118264,000826
2005-08-0881081681081516,400815
2005-08-058258308108109,400810
2005-08-048258318218255,200825
2005-08-0382183582182514,600825
2005-08-028228258188184,100818
2005-08-018308338228229,000822
2005-07-298258298178206,200820
2005-07-2881383481382612,800826
2005-07-278118158108157,700815
2005-07-268128208118124,000812
2005-07-258198208118117,100811
2005-07-228118238108116,400811
2005-07-218348348218215,200821
2005-07-208348358268319,700831
2005-07-1981884081883118,800831
2005-07-1583483581182013,800820
2005-07-1482182281481510,500815
2005-07-138228228128171,800817
2005-07-128158238158158,200815
2005-07-118208248118225,200822
2005-07-0881182881082125,800821
2005-07-0781381380980929,700809
2005-07-0681881880981621,300816
2005-07-0579381579380314,600803
2005-07-0478579578479216,300792
2005-07-0179079078178418,900784
2005-06-3079579578879011,000790
2005-06-2979179878979818,400798
2005-06-2880480577878942,900789
2005-06-278178178108145,200814
2005-06-2481982081382012,200820
2005-06-238158158108113,500811
2005-06-228158188028146,100814
2005-06-218188198108148,400814
2005-06-2081481981181912,800819
2005-06-1779381079380420,500804
2005-06-167977977937966,900796
2005-06-1578578678078517,300785
2005-06-147777887767858,500785
2005-06-137827847767777,100777
2005-06-1078280078178120,100781
2005-06-097978007907904,100790
2005-06-087968027967979,600797
2005-06-078048047877989,400798
2005-06-0681282080080610,800806
2005-06-0383483481181212,800812
2005-06-028138298138245,300824
2005-06-018188188058129,400812
2005-05-318208368208259,300825
2005-05-308108348108184,900818
2005-05-278238358118125,900812
2005-05-268258258228221,200822
2005-05-258158288158258,300825
2005-05-2483983981081516,500815
2005-05-2383983981082918,100829
2005-05-208498508368506,700850
2005-05-198278368208295,700829
2005-05-188058178058176,900817
2005-05-178508508068062,900806
2005-05-168508508268264,200826
2005-05-138318488318474,400847
2005-05-1283284883284810,200848
2005-05-118398408328322,800832
2005-05-108418498318393,300839
2005-05-098498498408401,300840
2005-05-06839848839848600848
2005-05-0284784782083913,500839
2005-04-288348378338378,300837
2005-04-278358468358444,000844
2005-04-268408458308333,800833
2005-04-258308398308393,500839
2005-04-228378448288446,700844
2005-04-2180182180180713,500807
2005-04-2088688684484611,100846
2005-04-198458588388577,300857
2005-04-1885285784385714,100857
2005-04-1588288285085113,800851
2005-04-148608868608817,900881
2005-04-1390090087688012,000880
2005-04-129009078939004,800900
2005-04-119149149009003,400900
2005-04-089019159019054,000905
2005-04-079149159089156,600915
2005-04-069159159089147,300914
2005-04-059099118999113,300911
2005-04-048978988908901,200890
2005-04-019159158919015,600901
2005-03-318759108759008,300900
2005-03-308718818718811,700881
2005-03-299059058758813,000881
2005-03-288909028908922,500892
2005-03-259149148908981,200898
2005-03-248989028828957,800895
2005-03-239039088968986,100898
2005-03-2291591588091414,000914
2005-03-189059139059132,200913
2005-03-179109159089156,500915
2005-03-169109179059178,900917
2005-03-1590391090290517,100905
2005-03-149229229009005,000900
2005-03-1189690689690032,900900
2005-03-109109109009023,200902
2005-03-0991192889991212,700912
2005-03-0890091690091118,100911
2005-03-0790090789090012,400900
2005-03-0489890088989828,400898
2005-03-0388990088989412,200894
2005-03-0290090088988915,900889
2005-03-0189090088588825,400888
2005-02-2887989087588528,500885
2005-02-2585587685586913,300869
2005-02-2484585984385610,900856
2005-02-2386586584584614,800846
2005-02-228528528458458,800845
2005-02-218608608468537,600853
2005-02-188478568458456,000845
2005-02-178508558508515,100851
2005-02-1685986785085013,400850
2005-02-1586087085885920,400859
2005-02-148888888648644,400864
2005-02-1087287285885811,000858
2005-02-0985089084185250,400852
2005-02-088968968908904,800890
2005-02-078938978808973,400897
2005-02-0488089088088011,300880
2005-02-0388089087188012,800880
2005-02-028588758588758,400875
2005-02-0186687086286610,200866
2005-01-3185687185586613,900866
2005-01-2888589785085344,500853
2005-01-2788988985085527,000855
2005-01-268758998758896,000889
2005-01-258958968718719,200871
2005-01-249009109009107,100910
2005-01-218979028939004,400900
2005-01-2091491590190112,500901
2005-01-199039108938946,700894
2005-01-189229249029023,500902
2005-01-179229269209202,100920
2005-01-1491591589191013,300910
2005-01-139109108919055,800905
2005-01-1291092090090210,500902
2005-01-119199339059206,800920
2005-01-0791492391391410,500914
2005-01-069109199049154,900915
2005-01-059349349079203,400920
2005-01-049399399359355,100935

分割・併合履歴 : なし