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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,194 | 1,194 | 1,164 | 1,179 | 28,400 | 1,179 |
| 2009-12-29 | 1,164 | 1,180 | 1,150 | 1,177 | 35,600 | 1,177 |
| 2009-12-28 | 1,144 | 1,175 | 1,133 | 1,155 | 52,100 | 1,155 |
| 2009-12-25 | 1,132 | 1,137 | 1,116 | 1,126 | 19,700 | 1,126 |
| 2009-12-24 | 1,122 | 1,131 | 1,115 | 1,131 | 37,900 | 1,131 |
| 2009-12-22 | 1,106 | 1,120 | 1,097 | 1,108 | 53,800 | 1,108 |
| 2009-12-21 | 1,130 | 1,130 | 1,099 | 1,099 | 44,200 | 1,099 |
| 2009-12-18 | 1,116 | 1,130 | 1,103 | 1,110 | 20,100 | 1,110 |
| 2009-12-17 | 1,130 | 1,132 | 1,105 | 1,114 | 25,400 | 1,114 |
| 2009-12-16 | 1,133 | 1,133 | 1,100 | 1,123 | 49,100 | 1,123 |
| 2009-12-15 | 1,081 | 1,107 | 1,081 | 1,105 | 49,100 | 1,105 |
| 2009-12-14 | 1,057 | 1,082 | 1,052 | 1,079 | 68,200 | 1,079 |
| 2009-12-11 | 1,057 | 1,072 | 1,032 | 1,036 | 330,800 | 1,036 |
| 2009-12-10 | 1,160 | 1,168 | 1,097 | 1,097 | 138,200 | 1,097 |
| 2009-12-09 | 1,174 | 1,185 | 1,150 | 1,161 | 46,100 | 1,161 |
| 2009-12-08 | 1,173 | 1,184 | 1,159 | 1,170 | 22,000 | 1,170 |
| 2009-12-07 | 1,199 | 1,199 | 1,181 | 1,192 | 22,300 | 1,192 |
| 2009-12-04 | 1,160 | 1,180 | 1,156 | 1,167 | 32,000 | 1,167 |
| 2009-12-03 | 1,178 | 1,194 | 1,178 | 1,183 | 42,000 | 1,183 |
| 2009-12-02 | 1,157 | 1,190 | 1,157 | 1,171 | 32,100 | 1,171 |
| 2009-12-01 | 1,168 | 1,180 | 1,140 | 1,152 | 39,000 | 1,152 |
| 2009-11-30 | 1,122 | 1,179 | 1,105 | 1,177 | 26,400 | 1,177 |
| 2009-11-27 | 1,125 | 1,140 | 1,097 | 1,114 | 17,900 | 1,114 |
| 2009-11-26 | 1,146 | 1,163 | 1,121 | 1,155 | 12,300 | 1,155 |
| 2009-11-25 | 1,100 | 1,131 | 1,100 | 1,126 | 17,700 | 1,126 |
| 2009-11-24 | 1,151 | 1,151 | 1,083 | 1,105 | 33,100 | 1,105 |
| 2009-11-20 | 1,149 | 1,155 | 1,122 | 1,150 | 27,000 | 1,150 |
| 2009-11-19 | 1,133 | 1,150 | 1,117 | 1,149 | 25,600 | 1,149 |
| 2009-11-18 | 1,125 | 1,164 | 1,105 | 1,117 | 26,500 | 1,117 |
| 2009-11-17 | 1,141 | 1,158 | 1,120 | 1,145 | 16,500 | 1,145 |
| 2009-11-16 | 1,150 | 1,178 | 1,131 | 1,140 | 24,000 | 1,140 |
| 2009-11-13 | 1,137 | 1,185 | 1,137 | 1,183 | 27,200 | 1,183 |
| 2009-11-12 | 1,190 | 1,190 | 1,104 | 1,104 | 20,500 | 1,104 |
| 2009-11-11 | 1,191 | 1,211 | 1,166 | 1,177 | 19,600 | 1,177 |
| 2009-11-10 | 1,244 | 1,244 | 1,180 | 1,211 | 32,400 | 1,211 |
| 2009-11-09 | 1,244 | 1,245 | 1,201 | 1,231 | 30,400 | 1,231 |
| 2009-11-06 | 1,222 | 1,250 | 1,154 | 1,245 | 47,200 | 1,245 |
| 2009-11-05 | 1,188 | 1,219 | 1,186 | 1,208 | 58,700 | 1,208 |
| 2009-11-04 | 1,171 | 1,198 | 1,165 | 1,186 | 19,100 | 1,186 |
| 2009-11-02 | 1,161 | 1,186 | 1,131 | 1,180 | 22,400 | 1,180 |
| 2009-10-30 | 1,160 | 1,202 | 1,120 | 1,174 | 80,600 | 1,174 |
| 2009-10-29 | 1,033 | 1,210 | 999 | 1,190 | 86,700 | 1,190 |
| 2009-10-28 | 1,066 | 1,066 | 1,021 | 1,034 | 10,200 | 1,034 |
| 2009-10-27 | 1,034 | 1,056 | 1,015 | 1,047 | 21,400 | 1,047 |
| 2009-10-26 | 1,040 | 1,057 | 1,028 | 1,047 | 16,700 | 1,047 |
| 2009-10-23 | 1,025 | 1,052 | 1,016 | 1,020 | 16,900 | 1,020 |
| 2009-10-22 | 1,036 | 1,036 | 1,008 | 1,024 | 16,400 | 1,024 |
| 2009-10-21 | 1,060 | 1,060 | 1,036 | 1,045 | 19,700 | 1,045 |
| 2009-10-20 | 1,094 | 1,095 | 1,062 | 1,080 | 12,900 | 1,080 |
| 2009-10-19 | 1,038 | 1,069 | 1,038 | 1,069 | 8,800 | 1,069 |
| 2009-10-16 | 1,079 | 1,079 | 1,017 | 1,056 | 11,200 | 1,056 |
| 2009-10-15 | 1,079 | 1,085 | 1,065 | 1,067 | 21,500 | 1,067 |
| 2009-10-14 | 1,030 | 1,047 | 1,029 | 1,042 | 15,300 | 1,042 |
| 2009-10-13 | 993 | 1,047 | 993 | 1,047 | 24,000 | 1,047 |
| 2009-10-09 | 992 | 995 | 962 | 983 | 16,600 | 983 |
| 2009-10-08 | 985 | 1,005 | 980 | 994 | 15,000 | 994 |
| 2009-10-07 | 965 | 965 | 946 | 965 | 8,400 | 965 |
| 2009-10-06 | 921 | 940 | 901 | 925 | 11,700 | 925 |
| 2009-10-05 | 926 | 936 | 891 | 911 | 14,400 | 911 |
| 2009-10-02 | 946 | 959 | 931 | 945 | 24,600 | 945 |
| 2009-10-01 | 1,029 | 1,029 | 981 | 996 | 16,200 | 996 |
| 2009-09-30 | 991 | 1,012 | 989 | 999 | 12,400 | 999 |
| 2009-09-29 | 981 | 990 | 974 | 988 | 8,900 | 988 |
| 2009-09-28 | 990 | 1,000 | 973 | 990 | 20,500 | 990 |
| 2009-09-25 | 1,037 | 1,050 | 1,001 | 1,007 | 11,800 | 1,007 |
| 2009-09-24 | 995 | 1,044 | 995 | 1,044 | 24,600 | 1,044 |
| 2009-09-18 | 1,020 | 1,020 | 976 | 1,004 | 19,800 | 1,004 |
| 2009-09-17 | 996 | 1,000 | 984 | 990 | 22,600 | 990 |
| 2009-09-16 | 966 | 977 | 953 | 956 | 35,900 | 956 |
| 2009-09-15 | 978 | 978 | 952 | 956 | 35,100 | 956 |
| 2009-09-14 | 994 | 994 | 958 | 968 | 16,600 | 968 |
| 2009-09-11 | 1,001 | 1,028 | 990 | 997 | 45,900 | 997 |
| 2009-09-10 | 1,008 | 1,022 | 1,005 | 1,020 | 20,600 | 1,020 |
| 2009-09-09 | 1,035 | 1,035 | 1,001 | 1,005 | 32,000 | 1,005 |
| 2009-09-08 | 1,043 | 1,045 | 1,016 | 1,029 | 9,400 | 1,029 |
| 2009-09-07 | 1,020 | 1,037 | 1,011 | 1,023 | 12,700 | 1,023 |
| 2009-09-04 | 1,031 | 1,038 | 1,010 | 1,021 | 8,800 | 1,021 |
| 2009-09-03 | 1,049 | 1,056 | 1,025 | 1,035 | 17,100 | 1,035 |
| 2009-09-02 | 1,021 | 1,070 | 1,015 | 1,049 | 41,300 | 1,049 |
| 2009-09-01 | 1,050 | 1,077 | 1,034 | 1,040 | 26,600 | 1,040 |
| 2009-08-31 | 1,087 | 1,098 | 1,036 | 1,051 | 24,300 | 1,051 |
| 2009-08-28 | 1,030 | 1,081 | 1,019 | 1,067 | 28,500 | 1,067 |
| 2009-08-27 | 1,055 | 1,063 | 1,011 | 1,049 | 26,500 | 1,049 |
| 2009-08-26 | 1,086 | 1,098 | 1,055 | 1,065 | 39,400 | 1,065 |
| 2009-08-25 | 1,103 | 1,104 | 1,082 | 1,082 | 18,200 | 1,082 |
| 2009-08-24 | 1,115 | 1,134 | 1,105 | 1,112 | 16,600 | 1,112 |
| 2009-08-21 | 1,133 | 1,133 | 1,075 | 1,115 | 26,000 | 1,115 |
| 2009-08-20 | 1,149 | 1,149 | 1,114 | 1,132 | 16,300 | 1,132 |
| 2009-08-19 | 1,115 | 1,151 | 1,112 | 1,151 | 13,200 | 1,151 |
| 2009-08-18 | 1,115 | 1,134 | 1,102 | 1,134 | 7,500 | 1,134 |
| 2009-08-17 | 1,138 | 1,140 | 1,097 | 1,138 | 25,500 | 1,138 |
| 2009-08-14 | 1,152 | 1,163 | 1,136 | 1,151 | 13,600 | 1,151 |
| 2009-08-13 | 1,153 | 1,165 | 1,127 | 1,151 | 19,800 | 1,151 |
| 2009-08-12 | 1,178 | 1,178 | 1,123 | 1,165 | 26,600 | 1,165 |
| 2009-08-11 | 1,177 | 1,183 | 1,152 | 1,182 | 16,400 | 1,182 |
| 2009-08-10 | 1,196 | 1,196 | 1,160 | 1,175 | 33,400 | 1,175 |
| 2009-08-07 | 1,125 | 1,200 | 1,085 | 1,180 | 71,000 | 1,180 |
| 2009-08-06 | 1,100 | 1,142 | 1,064 | 1,142 | 17,200 | 1,142 |
| 2009-08-05 | 1,166 | 1,166 | 1,070 | 1,094 | 22,100 | 1,094 |
| 2009-08-04 | 1,211 | 1,218 | 1,108 | 1,145 | 40,700 | 1,145 |
| 2009-08-03 | 1,180 | 1,212 | 1,170 | 1,210 | 44,200 | 1,210 |
| 2009-07-31 | 1,199 | 1,200 | 1,170 | 1,184 | 28,200 | 1,184 |
| 2009-07-30 | 1,122 | 1,193 | 1,080 | 1,193 | 43,900 | 1,193 |
| 2009-07-29 | 1,065 | 1,110 | 1,065 | 1,110 | 26,700 | 1,110 |
| 2009-07-28 | 1,093 | 1,097 | 1,065 | 1,080 | 18,600 | 1,080 |
| 2009-07-27 | 1,130 | 1,130 | 1,070 | 1,071 | 37,000 | 1,071 |
| 2009-07-24 | 1,040 | 1,082 | 1,015 | 1,082 | 43,900 | 1,082 |
| 2009-07-23 | 980 | 1,008 | 957 | 997 | 37,100 | 997 |
| 2009-07-22 | 951 | 970 | 942 | 956 | 30,100 | 956 |
| 2009-07-21 | 959 | 978 | 934 | 941 | 46,500 | 941 |
| 2009-07-17 | 946 | 986 | 927 | 939 | 21,300 | 939 |
| 2009-07-16 | 1,035 | 1,035 | 952 | 955 | 29,900 | 955 |
| 2009-07-15 | 987 | 990 | 915 | 935 | 32,500 | 935 |
| 2009-07-14 | 915 | 967 | 915 | 967 | 27,800 | 967 |
| 2009-07-13 | 980 | 994 | 897 | 905 | 33,000 | 905 |
| 2009-07-10 | 1,030 | 1,030 | 991 | 1,000 | 29,900 | 1,000 |
| 2009-07-09 | 990 | 1,049 | 990 | 1,010 | 27,700 | 1,010 |
| 2009-07-08 | 1,041 | 1,050 | 1,025 | 1,028 | 44,900 | 1,028 |
| 2009-07-07 | 1,049 | 1,075 | 1,048 | 1,066 | 28,400 | 1,066 |
| 2009-07-06 | 1,050 | 1,055 | 1,028 | 1,048 | 21,800 | 1,048 |
| 2009-07-03 | 1,001 | 1,039 | 986 | 1,026 | 30,600 | 1,026 |
| 2009-07-02 | 1,021 | 1,044 | 1,019 | 1,021 | 18,200 | 1,021 |
| 2009-07-01 | 1,025 | 1,060 | 1,023 | 1,023 | 35,600 | 1,023 |
| 2009-06-30 | 1,021 | 1,045 | 1,019 | 1,045 | 39,300 | 1,045 |
| 2009-06-29 | 1,021 | 1,039 | 997 | 1,008 | 17,400 | 1,008 |
| 2009-06-26 | 1,015 | 1,030 | 1,015 | 1,022 | 8,900 | 1,022 |
| 2009-06-25 | 1,008 | 1,028 | 1,000 | 1,014 | 27,000 | 1,014 |
| 2009-06-24 | 1,036 | 1,036 | 997 | 1,006 | 30,700 | 1,006 |
| 2009-06-23 | 977 | 1,009 | 974 | 992 | 20,200 | 992 |
| 2009-06-22 | 1,028 | 1,040 | 998 | 1,017 | 35,800 | 1,017 |
| 2009-06-19 | 1,030 | 1,036 | 991 | 998 | 41,700 | 998 |
| 2009-06-18 | 990 | 994 | 944 | 980 | 22,700 | 980 |
| 2009-06-17 | 960 | 1,040 | 960 | 993 | 44,700 | 993 |
| 2009-06-16 | 970 | 979 | 944 | 950 | 53,500 | 950 |
| 2009-06-15 | 1,031 | 1,031 | 996 | 1,000 | 35,400 | 1,000 |
| 2009-06-12 | 1,051 | 1,055 | 1,025 | 1,035 | 62,800 | 1,035 |
| 2009-06-11 | 1,050 | 1,072 | 1,045 | 1,066 | 47,300 | 1,066 |
| 2009-06-10 | 983 | 1,026 | 981 | 1,014 | 85,900 | 1,014 |
| 2009-06-09 | 1,064 | 1,064 | 982 | 993 | 58,300 | 993 |
| 2009-06-08 | 1,041 | 1,075 | 1,041 | 1,064 | 52,600 | 1,064 |
| 2009-06-05 | 1,056 | 1,092 | 1,005 | 1,041 | 82,500 | 1,041 |
| 2009-06-04 | 940 | 1,035 | 920 | 1,026 | 138,000 | 1,026 |
| 2009-06-03 | 862 | 942 | 843 | 942 | 152,000 | 942 |
| 2009-06-02 | 801 | 880 | 801 | 842 | 101,600 | 842 |
| 2009-06-01 | 799 | 799 | 783 | 790 | 103,700 | 790 |
| 2009-05-29 | 727 | 775 | 720 | 770 | 110,200 | 770 |
| 2009-05-28 | 708 | 732 | 707 | 725 | 49,400 | 725 |
| 2009-05-27 | 729 | 734 | 715 | 719 | 62,100 | 719 |
| 2009-05-26 | 697 | 740 | 696 | 739 | 45,400 | 739 |
| 2009-05-25 | 695 | 710 | 694 | 699 | 33,600 | 699 |
| 2009-05-22 | 689 | 693 | 678 | 681 | 35,200 | 681 |
| 2009-05-21 | 698 | 702 | 689 | 696 | 28,700 | 696 |
| 2009-05-20 | 703 | 714 | 702 | 705 | 38,500 | 705 |
| 2009-05-19 | 705 | 721 | 681 | 711 | 59,800 | 711 |
| 2009-05-18 | 694 | 694 | 670 | 679 | 21,400 | 679 |
| 2009-05-15 | 693 | 705 | 671 | 687 | 41,600 | 687 |
| 2009-05-14 | 705 | 705 | 676 | 690 | 49,500 | 690 |
| 2009-05-13 | 753 | 757 | 710 | 712 | 68,700 | 712 |
| 2009-05-12 | 717 | 818 | 706 | 763 | 125,400 | 763 |
| 2009-05-11 | 673 | 740 | 670 | 718 | 70,600 | 718 |
| 2009-05-08 | 664 | 674 | 663 | 674 | 23,200 | 674 |
| 2009-05-07 | 680 | 680 | 660 | 670 | 44,600 | 670 |
| 2009-05-01 | 680 | 680 | 655 | 667 | 40,200 | 667 |
| 2009-04-30 | 659 | 690 | 652 | 674 | 62,800 | 674 |
| 2009-04-28 | 662 | 679 | 647 | 650 | 62,500 | 650 |
| 2009-04-27 | 633 | 639 | 624 | 635 | 33,600 | 635 |
| 2009-04-24 | 600 | 615 | 595 | 613 | 63,700 | 613 |
| 2009-04-23 | 580 | 593 | 570 | 586 | 53,400 | 586 |
| 2009-04-22 | 604 | 605 | 584 | 587 | 31,400 | 587 |
| 2009-04-21 | 595 | 605 | 572 | 602 | 37,400 | 602 |
| 2009-04-20 | 613 | 615 | 580 | 615 | 48,700 | 615 |
| 2009-04-17 | 597 | 613 | 591 | 613 | 34,600 | 613 |
| 2009-04-16 | 600 | 610 | 581 | 595 | 105,600 | 595 |
| 2009-04-15 | 576 | 596 | 560 | 596 | 52,500 | 596 |
| 2009-04-14 | 555 | 580 | 555 | 576 | 108,600 | 576 |
| 2009-04-13 | 521 | 550 | 521 | 550 | 82,100 | 550 |
| 2009-04-10 | 539 | 539 | 513 | 517 | 33,600 | 517 |
| 2009-04-09 | 517 | 527 | 515 | 522 | 30,800 | 522 |
| 2009-04-08 | 518 | 520 | 510 | 512 | 50,800 | 512 |
| 2009-04-07 | 522 | 534 | 503 | 528 | 51,600 | 528 |
| 2009-04-06 | 552 | 556 | 525 | 528 | 90,500 | 528 |
| 2009-04-03 | 540 | 546 | 521 | 542 | 75,500 | 542 |
| 2009-04-02 | 515 | 548 | 512 | 530 | 55,800 | 530 |
| 2009-04-01 | 529 | 529 | 490 | 505 | 27,600 | 505 |
| 2009-03-31 | 499 | 515 | 487 | 515 | 18,300 | 515 |
| 2009-03-30 | 527 | 529 | 512 | 512 | 15,100 | 512 |
| 2009-03-27 | 516 | 538 | 513 | 527 | 21,400 | 527 |
| 2009-03-26 | 510 | 515 | 509 | 515 | 10,200 | 515 |
| 2009-03-25 | 500 | 515 | 492 | 515 | 26,000 | 515 |
| 2009-03-24 | 500 | 508 | 495 | 495 | 30,900 | 495 |
| 2009-03-23 | 500 | 500 | 483 | 483 | 24,300 | 483 |
| 2009-03-19 | 500 | 500 | 481 | 491 | 8,900 | 491 |
| 2009-03-18 | 486 | 500 | 486 | 493 | 24,900 | 493 |
| 2009-03-17 | 490 | 490 | 482 | 486 | 18,400 | 486 |
| 2009-03-16 | 501 | 501 | 477 | 480 | 18,700 | 480 |
| 2009-03-13 | 460 | 478 | 460 | 471 | 35,800 | 471 |
| 2009-03-12 | 478 | 478 | 460 | 475 | 12,400 | 475 |
| 2009-03-11 | 480 | 485 | 472 | 478 | 9,100 | 478 |
| 2009-03-10 | 472 | 487 | 470 | 475 | 9,000 | 475 |
| 2009-03-09 | 485 | 486 | 474 | 477 | 17,100 | 477 |
| 2009-03-06 | 495 | 501 | 487 | 491 | 25,200 | 491 |
| 2009-03-05 | 504 | 506 | 492 | 495 | 25,100 | 495 |
| 2009-03-04 | 495 | 506 | 490 | 495 | 12,000 | 495 |
| 2009-03-03 | 495 | 501 | 495 | 498 | 6,900 | 498 |
| 2009-03-02 | 540 | 540 | 504 | 515 | 17,900 | 515 |
| 2009-02-27 | 519 | 530 | 507 | 530 | 21,400 | 530 |
| 2009-02-26 | 498 | 520 | 490 | 520 | 16,000 | 520 |
| 2009-02-25 | 519 | 524 | 501 | 504 | 17,400 | 504 |
| 2009-02-24 | 523 | 523 | 510 | 519 | 9,800 | 519 |
| 2009-02-23 | 516 | 541 | 511 | 533 | 30,800 | 533 |
| 2009-02-20 | 540 | 545 | 506 | 536 | 49,800 | 536 |
| 2009-02-19 | 519 | 565 | 502 | 530 | 98,200 | 530 |
| 2009-02-18 | 473 | 485 | 469 | 485 | 12,700 | 485 |
| 2009-02-17 | 480 | 480 | 462 | 468 | 4,500 | 468 |
| 2009-02-16 | 503 | 503 | 478 | 483 | 15,800 | 483 |
| 2009-02-13 | 482 | 500 | 478 | 493 | 23,900 | 493 |
| 2009-02-12 | 462 | 470 | 462 | 467 | 17,700 | 467 |
| 2009-02-10 | 497 | 498 | 460 | 462 | 26,000 | 462 |
| 2009-02-09 | 496 | 509 | 487 | 487 | 12,000 | 487 |
| 2009-02-06 | 474 | 498 | 474 | 496 | 15,900 | 496 |
| 2009-02-05 | 494 | 494 | 469 | 469 | 17,700 | 469 |
| 2009-02-04 | 467 | 487 | 450 | 487 | 33,000 | 487 |
| 2009-02-03 | 477 | 490 | 467 | 472 | 31,300 | 472 |
| 2009-02-02 | 490 | 498 | 472 | 482 | 41,100 | 482 |
| 2009-01-30 | 480 | 485 | 470 | 480 | 35,100 | 480 |
| 2009-01-29 | 489 | 490 | 473 | 485 | 38,800 | 485 |
| 2009-01-28 | 471 | 485 | 469 | 485 | 21,900 | 485 |
| 2009-01-27 | 444 | 468 | 444 | 461 | 29,300 | 461 |
| 2009-01-26 | 450 | 457 | 445 | 448 | 14,000 | 448 |
| 2009-01-23 | 462 | 466 | 451 | 451 | 18,500 | 451 |
| 2009-01-22 | 466 | 473 | 463 | 466 | 24,200 | 466 |
| 2009-01-21 | 471 | 480 | 468 | 468 | 33,100 | 468 |
| 2009-01-20 | 502 | 502 | 476 | 486 | 17,600 | 486 |
| 2009-01-19 | 493 | 500 | 480 | 487 | 34,700 | 487 |
| 2009-01-16 | 513 | 513 | 486 | 500 | 29,200 | 500 |
| 2009-01-15 | 485 | 499 | 483 | 493 | 21,100 | 493 |
| 2009-01-14 | 494 | 511 | 494 | 496 | 21,600 | 496 |
| 2009-01-13 | 508 | 516 | 490 | 497 | 29,400 | 497 |
| 2009-01-09 | 525 | 537 | 520 | 523 | 28,200 | 523 |
| 2009-01-08 | 530 | 536 | 523 | 524 | 34,300 | 524 |
| 2009-01-07 | 524 | 557 | 521 | 556 | 59,200 | 556 |
| 2009-01-06 | 510 | 524 | 510 | 518 | 35,000 | 518 |
| 2009-01-05 | 525 | 526 | 506 | 509 | 26,300 | 509 |
分割・併合履歴 ： なし
