7266 (株)今仙電機製作所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,1941,1941,1641,17928,4001,179
2009-12-291,1641,1801,1501,17735,6001,177
2009-12-281,1441,1751,1331,15552,1001,155
2009-12-251,1321,1371,1161,12619,7001,126
2009-12-241,1221,1311,1151,13137,9001,131
2009-12-221,1061,1201,0971,10853,8001,108
2009-12-211,1301,1301,0991,09944,2001,099
2009-12-181,1161,1301,1031,11020,1001,110
2009-12-171,1301,1321,1051,11425,4001,114
2009-12-161,1331,1331,1001,12349,1001,123
2009-12-151,0811,1071,0811,10549,1001,105
2009-12-141,0571,0821,0521,07968,2001,079
2009-12-111,0571,0721,0321,036330,8001,036
2009-12-101,1601,1681,0971,097138,2001,097
2009-12-091,1741,1851,1501,16146,1001,161
2009-12-081,1731,1841,1591,17022,0001,170
2009-12-071,1991,1991,1811,19222,3001,192
2009-12-041,1601,1801,1561,16732,0001,167
2009-12-031,1781,1941,1781,18342,0001,183
2009-12-021,1571,1901,1571,17132,1001,171
2009-12-011,1681,1801,1401,15239,0001,152
2009-11-301,1221,1791,1051,17726,4001,177
2009-11-271,1251,1401,0971,11417,9001,114
2009-11-261,1461,1631,1211,15512,3001,155
2009-11-251,1001,1311,1001,12617,7001,126
2009-11-241,1511,1511,0831,10533,1001,105
2009-11-201,1491,1551,1221,15027,0001,150
2009-11-191,1331,1501,1171,14925,6001,149
2009-11-181,1251,1641,1051,11726,5001,117
2009-11-171,1411,1581,1201,14516,5001,145
2009-11-161,1501,1781,1311,14024,0001,140
2009-11-131,1371,1851,1371,18327,2001,183
2009-11-121,1901,1901,1041,10420,5001,104
2009-11-111,1911,2111,1661,17719,6001,177
2009-11-101,2441,2441,1801,21132,4001,211
2009-11-091,2441,2451,2011,23130,4001,231
2009-11-061,2221,2501,1541,24547,2001,245
2009-11-051,1881,2191,1861,20858,7001,208
2009-11-041,1711,1981,1651,18619,1001,186
2009-11-021,1611,1861,1311,18022,4001,180
2009-10-301,1601,2021,1201,17480,6001,174
2009-10-291,0331,2109991,19086,7001,190
2009-10-281,0661,0661,0211,03410,2001,034
2009-10-271,0341,0561,0151,04721,4001,047
2009-10-261,0401,0571,0281,04716,7001,047
2009-10-231,0251,0521,0161,02016,9001,020
2009-10-221,0361,0361,0081,02416,4001,024
2009-10-211,0601,0601,0361,04519,7001,045
2009-10-201,0941,0951,0621,08012,9001,080
2009-10-191,0381,0691,0381,0698,8001,069
2009-10-161,0791,0791,0171,05611,2001,056
2009-10-151,0791,0851,0651,06721,5001,067
2009-10-141,0301,0471,0291,04215,3001,042
2009-10-139931,0479931,04724,0001,047
2009-10-0999299596298316,600983
2009-10-089851,00598099415,000994
2009-10-079659659469658,400965
2009-10-0692194090192511,700925
2009-10-0592693689191114,400911
2009-10-0294695993194524,600945
2009-10-011,0291,02998199616,200996
2009-09-309911,01298999912,400999
2009-09-299819909749888,900988
2009-09-289901,00097399020,500990
2009-09-251,0371,0501,0011,00711,8001,007
2009-09-249951,0449951,04424,6001,044
2009-09-181,0201,0209761,00419,8001,004
2009-09-179961,00098499022,600990
2009-09-1696697795395635,900956
2009-09-1597897895295635,100956
2009-09-1499499495896816,600968
2009-09-111,0011,02899099745,900997
2009-09-101,0081,0221,0051,02020,6001,020
2009-09-091,0351,0351,0011,00532,0001,005
2009-09-081,0431,0451,0161,0299,4001,029
2009-09-071,0201,0371,0111,02312,7001,023
2009-09-041,0311,0381,0101,0218,8001,021
2009-09-031,0491,0561,0251,03517,1001,035
2009-09-021,0211,0701,0151,04941,3001,049
2009-09-011,0501,0771,0341,04026,6001,040
2009-08-311,0871,0981,0361,05124,3001,051
2009-08-281,0301,0811,0191,06728,5001,067
2009-08-271,0551,0631,0111,04926,5001,049
2009-08-261,0861,0981,0551,06539,4001,065
2009-08-251,1031,1041,0821,08218,2001,082
2009-08-241,1151,1341,1051,11216,6001,112
2009-08-211,1331,1331,0751,11526,0001,115
2009-08-201,1491,1491,1141,13216,3001,132
2009-08-191,1151,1511,1121,15113,2001,151
2009-08-181,1151,1341,1021,1347,5001,134
2009-08-171,1381,1401,0971,13825,5001,138
2009-08-141,1521,1631,1361,15113,6001,151
2009-08-131,1531,1651,1271,15119,8001,151
2009-08-121,1781,1781,1231,16526,6001,165
2009-08-111,1771,1831,1521,18216,4001,182
2009-08-101,1961,1961,1601,17533,4001,175
2009-08-071,1251,2001,0851,18071,0001,180
2009-08-061,1001,1421,0641,14217,2001,142
2009-08-051,1661,1661,0701,09422,1001,094
2009-08-041,2111,2181,1081,14540,7001,145
2009-08-031,1801,2121,1701,21044,2001,210
2009-07-311,1991,2001,1701,18428,2001,184
2009-07-301,1221,1931,0801,19343,9001,193
2009-07-291,0651,1101,0651,11026,7001,110
2009-07-281,0931,0971,0651,08018,6001,080
2009-07-271,1301,1301,0701,07137,0001,071
2009-07-241,0401,0821,0151,08243,9001,082
2009-07-239801,00895799737,100997
2009-07-2295197094295630,100956
2009-07-2195997893494146,500941
2009-07-1794698692793921,300939
2009-07-161,0351,03595295529,900955
2009-07-1598799091593532,500935
2009-07-1491596791596727,800967
2009-07-1398099489790533,000905
2009-07-101,0301,0309911,00029,9001,000
2009-07-099901,0499901,01027,7001,010
2009-07-081,0411,0501,0251,02844,9001,028
2009-07-071,0491,0751,0481,06628,4001,066
2009-07-061,0501,0551,0281,04821,8001,048
2009-07-031,0011,0399861,02630,6001,026
2009-07-021,0211,0441,0191,02118,2001,021
2009-07-011,0251,0601,0231,02335,6001,023
2009-06-301,0211,0451,0191,04539,3001,045
2009-06-291,0211,0399971,00817,4001,008
2009-06-261,0151,0301,0151,0228,9001,022
2009-06-251,0081,0281,0001,01427,0001,014
2009-06-241,0361,0369971,00630,7001,006
2009-06-239771,00997499220,200992
2009-06-221,0281,0409981,01735,8001,017
2009-06-191,0301,03699199841,700998
2009-06-1899099494498022,700980
2009-06-179601,04096099344,700993
2009-06-1697097994495053,500950
2009-06-151,0311,0319961,00035,4001,000
2009-06-121,0511,0551,0251,03562,8001,035
2009-06-111,0501,0721,0451,06647,3001,066
2009-06-109831,0269811,01485,9001,014
2009-06-091,0641,06498299358,300993
2009-06-081,0411,0751,0411,06452,6001,064
2009-06-051,0561,0921,0051,04182,5001,041
2009-06-049401,0359201,026138,0001,026
2009-06-03862942843942152,000942
2009-06-02801880801842101,600842
2009-06-01799799783790103,700790
2009-05-29727775720770110,200770
2009-05-2870873270772549,400725
2009-05-2772973471571962,100719
2009-05-2669774069673945,400739
2009-05-2569571069469933,600699
2009-05-2268969367868135,200681
2009-05-2169870268969628,700696
2009-05-2070371470270538,500705
2009-05-1970572168171159,800711
2009-05-1869469467067921,400679
2009-05-1569370567168741,600687
2009-05-1470570567669049,500690
2009-05-1375375771071268,700712
2009-05-12717818706763125,400763
2009-05-1167374067071870,600718
2009-05-0866467466367423,200674
2009-05-0768068066067044,600670
2009-05-0168068065566740,200667
2009-04-3065969065267462,800674
2009-04-2866267964765062,500650
2009-04-2763363962463533,600635
2009-04-2460061559561363,700613
2009-04-2358059357058653,400586
2009-04-2260460558458731,400587
2009-04-2159560557260237,400602
2009-04-2061361558061548,700615
2009-04-1759761359161334,600613
2009-04-16600610581595105,600595
2009-04-1557659656059652,500596
2009-04-14555580555576108,600576
2009-04-1352155052155082,100550
2009-04-1053953951351733,600517
2009-04-0951752751552230,800522
2009-04-0851852051051250,800512
2009-04-0752253450352851,600528
2009-04-0655255652552890,500528
2009-04-0354054652154275,500542
2009-04-0251554851253055,800530
2009-04-0152952949050527,600505
2009-03-3149951548751518,300515
2009-03-3052752951251215,100512
2009-03-2751653851352721,400527
2009-03-2651051550951510,200515
2009-03-2550051549251526,000515
2009-03-2450050849549530,900495
2009-03-2350050048348324,300483
2009-03-195005004814918,900491
2009-03-1848650048649324,900493
2009-03-1749049048248618,400486
2009-03-1650150147748018,700480
2009-03-1346047846047135,800471
2009-03-1247847846047512,400475
2009-03-114804854724789,100478
2009-03-104724874704759,000475
2009-03-0948548647447717,100477
2009-03-0649550148749125,200491
2009-03-0550450649249525,100495
2009-03-0449550649049512,000495
2009-03-034955014954986,900498
2009-03-0254054050451517,900515
2009-02-2751953050753021,400530
2009-02-2649852049052016,000520
2009-02-2551952450150417,400504
2009-02-245235235105199,800519
2009-02-2351654151153330,800533
2009-02-2054054550653649,800536
2009-02-1951956550253098,200530
2009-02-1847348546948512,700485
2009-02-174804804624684,500468
2009-02-1650350347848315,800483
2009-02-1348250047849323,900493
2009-02-1246247046246717,700467
2009-02-1049749846046226,000462
2009-02-0949650948748712,000487
2009-02-0647449847449615,900496
2009-02-0549449446946917,700469
2009-02-0446748745048733,000487
2009-02-0347749046747231,300472
2009-02-0249049847248241,100482
2009-01-3048048547048035,100480
2009-01-2948949047348538,800485
2009-01-2847148546948521,900485
2009-01-2744446844446129,300461
2009-01-2645045744544814,000448
2009-01-2346246645145118,500451
2009-01-2246647346346624,200466
2009-01-2147148046846833,100468
2009-01-2050250247648617,600486
2009-01-1949350048048734,700487
2009-01-1651351348650029,200500
2009-01-1548549948349321,100493
2009-01-1449451149449621,600496
2009-01-1350851649049729,400497
2009-01-0952553752052328,200523
2009-01-0853053652352434,300524
2009-01-0752455752155659,200556
2009-01-0651052451051835,000518
2009-01-0552552650650926,300509

分割・併合履歴 : なし