7266 (株)今仙電機製作所 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2201,2231,2041,22223,9001,222
2010-12-291,2151,2201,2051,21816,1001,218
2010-12-281,1621,2151,1621,20518,2001,205
2010-12-271,1931,1931,1661,16912,8001,169
2010-12-241,1821,1821,1651,1687,3001,168
2010-12-221,2011,2061,1471,18232,2001,182
2010-12-211,2061,2101,1981,19830,8001,198
2010-12-201,2101,2111,1941,20735,3001,207
2010-12-171,2071,2081,1971,20155,8001,201
2010-12-161,1981,2081,1941,19932,3001,199
2010-12-151,2021,2151,1831,20532,3001,205
2010-12-141,1971,2101,1841,20051,2001,200
2010-12-131,1431,1811,1431,17730,1001,177
2010-12-101,1751,1771,1541,15839,8001,158
2010-12-091,1551,1691,1521,16035,3001,160
2010-12-081,1481,1591,1421,15925,4001,159
2010-12-071,1531,1541,1351,15422,5001,154
2010-12-061,1901,1901,1501,16434,7001,164
2010-12-031,1401,1401,1271,13016,1001,130
2010-12-021,1311,1381,1231,12817,1001,128
2010-12-011,1391,1391,1001,11619,3001,116
2010-11-301,1351,1471,1151,12326,6001,123
2010-11-291,1261,1371,1101,13311,7001,133
2010-11-261,1151,1291,1151,11911,9001,119
2010-11-251,1211,1391,1191,12219,7001,122
2010-11-241,1031,1401,0911,13015,5001,130
2010-11-221,1881,1881,1301,13325,2001,133
2010-11-191,1381,1441,1191,14136,2001,141
2010-11-181,0991,1251,0971,11222,7001,112
2010-11-171,0741,1041,0741,09914,4001,099
2010-11-161,1381,1381,0931,09331,3001,093
2010-11-151,0711,1161,0681,10919,8001,109
2010-11-121,1261,1261,0781,07822,0001,078
2010-11-111,1451,1451,1221,12915,7001,129
2010-11-101,1001,1471,0961,14144,9001,141
2010-11-091,0801,1151,0701,10442,1001,104
2010-11-081,0111,0771,0111,07643,3001,076
2010-11-059661,0079661,00029,1001,000
2010-11-0495097494395828,100958
2010-11-0296096692693534,300935
2010-11-0198699395796038,300960
2010-10-299831,00597998240,500982
2010-10-281,0161,03299199566,400995
2010-10-271,0301,0431,0091,02545,8001,025
2010-10-269981,0309981,02429,3001,024
2010-10-259781,0349761,01330,2001,013
2010-10-2297598897298337,700983
2010-10-211,0031,00397698022,200980
2010-10-201,0041,00898899936,700999
2010-10-191,0021,0301,0011,00819,7001,008
2010-10-189961,0269961,00118,0001,001
2010-10-159921,0149911,00355,1001,003
2010-10-149821,00097899454,000994
2010-10-1398099297998135,400981
2010-10-121,0241,02497797749,200977
2010-10-081,0751,0901,0191,01957,5001,019
2010-10-071,0961,0961,0841,09211,4001,092
2010-10-061,1091,1091,0631,0969,5001,096
2010-10-051,0761,1151,0501,0949,0001,094
2010-10-041,1031,1111,0651,08814,1001,088
2010-10-011,1311,1311,0851,10114,5001,101
2010-09-301,1391,1391,1051,11011,0001,110
2010-09-291,1051,1351,1051,13139,9001,131
2010-09-281,1131,1171,1031,11614,1001,116
2010-09-271,1121,1321,0891,13210,6001,132
2010-09-241,1291,1391,1051,11214,6001,112
2010-09-221,1641,1641,1471,1509,6001,150
2010-09-211,1651,1651,1451,15110,5001,151
2010-09-171,1201,1491,1201,14721,7001,147
2010-09-161,1301,1301,0901,10311,8001,103
2010-09-151,0881,1271,0881,12116,8001,121
2010-09-141,1081,1171,0801,0989,5001,098
2010-09-131,1071,1201,1021,1085,8001,108
2010-09-101,1221,1221,0961,10527,2001,105
2010-09-091,0981,1001,0601,0926,5001,092
2010-09-081,1001,1001,0531,0948,3001,094
2010-09-071,0931,1171,0931,1094,8001,109
2010-09-061,0781,1141,0651,10910,3001,109
2010-09-031,0731,0901,0621,0756,8001,075
2010-09-021,0941,0941,0631,07322,4001,073
2010-09-011,1071,1081,0511,06437,5001,064
2010-08-311,0661,0921,0601,06521,0001,065
2010-08-301,0801,1011,0271,08833,8001,088
2010-08-271,0271,0681,0021,06333,6001,063
2010-08-261,0121,0301,0021,02738,2001,027
2010-08-251,0101,01995698338,800983
2010-08-241,0161,0169871,00230,9001,002
2010-08-231,0261,0281,0001,01733,2001,017
2010-08-201,0281,0341,0001,00622,0001,006
2010-08-191,0231,0351,0001,02627,6001,026
2010-08-189941,0189941,01229,1001,012
2010-08-179791,00097698019,500980
2010-08-161,0031,00497799442,900994
2010-08-131,0111,0169961,01120,2001,011
2010-08-121,0011,0189951,01327,5001,013
2010-08-111,0611,0651,0231,02641,9001,026
2010-08-101,0831,0921,0651,06735,6001,067
2010-08-091,1191,1201,0681,081100,1001,081
2010-08-061,1681,2391,1251,145109,5001,145
2010-08-051,1561,1661,1451,16170,6001,161
2010-08-041,1501,1631,1261,14564,9001,145
2010-08-031,1481,1701,1331,14729,2001,147
2010-08-021,1401,1451,1291,13434,0001,134
2010-07-301,1231,1401,1151,12532,4001,125
2010-07-291,0991,1421,0991,12546,4001,125
2010-07-281,0781,1131,0781,10545,1001,105
2010-07-271,0611,0841,0591,07024,9001,070
2010-07-261,0561,0651,0541,06016,5001,060
2010-07-231,0841,0841,0351,03831,8001,038
2010-07-221,0471,0671,0171,03428,8001,034
2010-07-211,0911,0911,0441,04730,2001,047
2010-07-201,0501,0761,0341,06127,4001,061
2010-07-161,0821,0821,0501,06037,9001,060
2010-07-151,0961,1121,0891,09421,2001,094
2010-07-141,0901,1141,0831,09833,0001,098
2010-07-131,0921,1111,0751,07520,2001,075
2010-07-121,0761,1231,0761,09416,3001,094
2010-07-091,1061,1081,0911,09319,1001,093
2010-07-081,1101,1201,0861,09427,2001,094
2010-07-071,0961,1141,0701,08016,6001,080
2010-07-061,0711,1001,0591,09621,3001,096
2010-07-051,0751,0921,0751,08425,7001,084
2010-07-021,0741,0971,0671,07616,1001,076
2010-07-011,1131,1131,0651,07439,5001,074
2010-06-301,0551,0901,0501,08368,0001,083
2010-06-291,1461,1641,0901,09669,2001,096
2010-06-281,1911,2001,1351,14564,2001,145
2010-06-251,2131,2441,2001,20634,2001,206
2010-06-241,2801,2801,2291,23722,4001,237
2010-06-231,2321,2471,2171,23422,6001,234
2010-06-221,2641,2671,2431,24915,8001,249
2010-06-211,2741,2791,2591,27229,0001,272
2010-06-181,2371,2501,2261,24418,3001,244
2010-06-171,2541,2541,2221,23818,4001,238
2010-06-161,2751,2751,2321,24028,9001,240
2010-06-151,2271,2421,2101,23340,1001,233
2010-06-141,2231,2301,2131,22718,7001,227
2010-06-111,2051,2161,1911,19838,6001,198
2010-06-101,1701,1801,1661,17928,1001,179
2010-06-091,2101,2301,1771,18225,9001,182
2010-06-081,2061,2381,2061,21214,7001,212
2010-06-071,2381,2381,2061,20920,9001,209
2010-06-041,2931,2931,2561,26028,2001,260
2010-06-031,2631,2661,2481,26331,0001,263
2010-06-021,2101,2451,2081,21732,4001,217
2010-06-011,2251,2481,2001,23251,7001,232
2010-05-311,2251,2501,2161,23548,6001,235
2010-05-281,2361,2571,2161,22256,0001,222
2010-05-271,1871,2301,1841,22946,5001,229
2010-05-261,2021,2311,1571,18754,6001,187
2010-05-251,2711,2721,2011,21167,2001,211
2010-05-241,2881,3061,2701,28128,8001,281
2010-05-211,2701,3111,2691,28754,8001,287
2010-05-201,3641,3641,3281,33953,7001,339
2010-05-191,3001,4001,2921,368153,8001,368
2010-05-181,3651,3901,2741,295151,1001,295
2010-05-171,4601,4801,3651,369118,4001,369
2010-05-141,5331,5451,4671,50090,9001,500
2010-05-131,5001,5321,4801,53044,6001,530
2010-05-121,4651,4891,4581,48952,7001,489
2010-05-111,4651,4811,4261,46681,8001,466
2010-05-101,4801,4981,4451,45062,4001,450
2010-05-071,4201,5501,4181,500101,5001,500
2010-05-061,5301,5341,4761,52092,2001,520
2010-04-301,5551,5861,5551,56278,3001,562
2010-04-281,5391,5861,5391,55369,5001,553
2010-04-271,5961,6151,5451,58768,2001,587
2010-04-261,5201,5971,5201,59167,6001,591
2010-04-231,4961,5181,4961,50741,1001,507
2010-04-221,4941,5141,4941,50539,0001,505
2010-04-211,5001,5361,4991,50973,9001,509
2010-04-201,5451,5501,4861,49256,2001,492
2010-04-191,4731,5601,4731,50574,8001,505
2010-04-161,5111,5761,4611,530186,7001,530
2010-04-151,4011,5131,3921,494282,6001,494
2010-04-141,4331,4491,3521,373308,9001,373
2010-04-131,1941,2021,1851,1938,6001,193
2010-04-121,2211,2211,1961,19612,0001,196
2010-04-091,1851,1941,1831,19113,4001,191
2010-04-081,2221,2221,1711,19725,9001,197
2010-04-071,2151,2301,1901,21036,0001,210
2010-04-061,2451,2451,2001,21524,9001,215
2010-04-051,2141,2411,2141,23932,1001,239
2010-04-021,2001,2161,1901,21248,5001,212
2010-04-011,1981,1981,1771,19428,1001,194
2010-03-311,1991,2011,1801,18446,5001,184
2010-03-301,2151,2151,1871,19458,8001,194
2010-03-291,2011,2201,1931,21826,4001,218
2010-03-261,1901,2051,1811,20546,2001,205
2010-03-251,1771,1811,1651,17625,6001,176
2010-03-241,1841,1841,1701,17715,4001,177
2010-03-231,1841,1891,1731,17413,9001,174
2010-03-191,1691,1831,1611,18216,8001,182
2010-03-181,1651,1701,1621,16915,4001,169
2010-03-171,1741,1741,1541,16813,7001,168
2010-03-161,1681,1701,1521,16017,3001,160
2010-03-151,1731,1731,1501,16826,3001,168
2010-03-121,1811,1871,1581,17262,4001,172
2010-03-111,1831,1991,1631,19932,5001,199
2010-03-101,1821,1891,1661,17132,2001,171
2010-03-091,1941,2031,1771,19634,4001,196
2010-03-081,2001,2151,1851,20435,1001,204
2010-03-051,1961,1971,1251,18916,9001,189
2010-03-041,1891,1941,1521,18417,2001,184
2010-03-031,1801,1951,1761,18923,5001,189
2010-03-021,1491,1671,1311,16737,6001,167
2010-03-011,1501,1501,1201,13713,5001,137
2010-02-261,1431,1601,1411,15018,3001,150
2010-02-251,1681,1681,1301,14331,9001,143
2010-02-241,1191,1701,0951,16466,6001,164
2010-02-231,1071,1271,0851,11460,6001,114
2010-02-221,0971,1121,0901,10136,6001,101
2010-02-191,1061,1201,0901,09323,9001,093
2010-02-181,1301,1311,1071,12028,7001,120
2010-02-171,1631,1631,1331,13317,2001,133
2010-02-161,1361,1401,1131,13611,1001,136
2010-02-151,1391,1781,1341,13911,3001,139
2010-02-121,1751,1751,1341,14029,2001,140
2010-02-101,1051,1841,1001,17267,5001,172
2010-02-091,1271,1681,0631,10372,1001,103
2010-02-081,1131,1171,0951,09743,2001,097
2010-02-051,0581,0941,0571,08330,9001,083
2010-02-041,0911,1201,0821,08842,8001,088
2010-02-031,1501,1501,1201,12128,0001,121
2010-02-021,1491,1611,1201,13318,8001,133
2010-02-011,1801,1811,1361,14527,8001,145
2010-01-291,1791,1981,1681,18030,8001,180
2010-01-281,1511,1971,1511,18229,1001,182
2010-01-271,1741,1831,1491,14916,7001,149
2010-01-261,2081,2231,1761,18022,6001,180
2010-01-251,2041,2251,2041,22132,2001,221
2010-01-221,2201,2201,1801,21331,8001,213
2010-01-211,2071,2651,2071,24057,8001,240
2010-01-201,2191,2501,2031,20542,5001,205
2010-01-191,1941,2091,1861,20914,6001,209
2010-01-181,1851,2271,1761,19317,8001,193
2010-01-151,2251,2251,1951,20417,0001,204
2010-01-141,2151,2261,2031,20918,6001,209
2010-01-131,2001,2221,2001,20924,7001,209
2010-01-121,2361,2361,1971,21328,1001,213
2010-01-081,1821,2401,1811,23649,1001,236
2010-01-071,2001,2201,1851,19235,4001,192
2010-01-061,1921,1981,1711,19426,1001,194
2010-01-051,1801,1951,1651,17729,6001,177
2010-01-041,1651,1801,1421,17119,9001,171

分割・併合履歴 : なし