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

7266 (株)今仙電機製作所 の時系列データ [2005年度]

7266 (株)今仙電機製作所の時系列データ [2005年度]