7266 (株)今仙電機製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	849	861	848	861	17,500	861
2011-12-29	850	853	845	849	13,400	849
2011-12-28	852	857	849	850	20,000	850
2011-12-27	862	862	848	851	17,700	851
2011-12-26	865	867	859	862	3,700	862
2011-12-22	872	875	858	862	20,700	862
2011-12-21	871	884	870	873	6,000	873
2011-12-20	860	886	852	870	51,400	870
2011-12-19	867	873	860	861	23,400	861
2011-12-16	874	874	856	866	32,400	866
2011-12-15	880	880	863	868	17,800	868
2011-12-14	895	895	883	883	8,000	883
2011-12-13	893	905	885	903	15,700	903
2011-12-12	902	919	902	903	16,400	903
2011-12-09	900	905	896	900	39,400	900
2011-12-08	913	926	900	916	20,700	916
2011-12-07	936	951	911	918	11,600	918
2011-12-06	961	963	946	946	39,800	946
2011-12-05	974	974	955	958	18,700	958
2011-12-02	958	958	936	953	20,800	953
2011-12-01	958	958	934	944	15,400	944
2011-11-30	928	943	921	943	30,400	943
2011-11-29	911	928	900	928	12,400	928
2011-11-28	863	891	863	881	10,100	881
2011-11-25	862	886	858	859	26,000	859
2011-11-24	889	902	861	861	8,200	861
2011-11-22	858	917	856	910	14,300	910
2011-11-21	873	875	855	861	14,400	861
2011-11-18	879	888	850	886	18,700	886
2011-11-17	892	898	860	894	15,700	894
2011-11-16	914	915	891	897	6,500	897
2011-11-15	892	900	891	899	8,500	899
2011-11-14	925	925	901	922	9,100	922
2011-11-11	898	917	888	895	27,100	895
2011-11-10	918	918	894	898	9,100	898
2011-11-09	925	925	902	918	16,100	918
2011-11-08	910	918	908	912	6,300	912
2011-11-07	924	926	913	916	6,000	916
2011-11-04	924	948	924	934	22,600	934
2011-11-02	940	952	922	939	15,300	939
2011-11-01	987	987	940	940	15,200	940
2011-10-31	996	1,010	980	987	22,800	987
2011-10-28	947	1,011	943	1,000	45,000	1,000
2011-10-27	911	935	901	935	26,300	935
2011-10-26	887	925	887	910	21,800	910
2011-10-25	933	936	892	902	29,800	902
2011-10-24	944	947	930	933	17,100	933
2011-10-21	973	974	936	944	22,500	944
2011-10-20	975	979	970	974	33,500	974
2011-10-19	999	999	983	990	11,000	990
2011-10-18	990	993	984	984	4,300	984
2011-10-17	987	1,006	987	994	14,600	994
2011-10-14	1,005	1,005	972	972	15,000	972
2011-10-13	1,009	1,015	1,006	1,009	5,300	1,009
2011-10-12	983	1,006	983	988	7,200	988
2011-10-11	984	1,005	978	984	18,300	984
2011-10-07	971	994	971	974	31,900	974
2011-10-06	984	998	984	985	6,500	985
2011-10-05	1,000	1,000	970	970	17,500	970
2011-10-04	1,029	1,029	985	990	7,000	990
2011-10-03	1,085	1,085	1,005	1,020	19,100	1,020
2011-09-30	1,092	1,092	1,041	1,085	13,500	1,085
2011-09-29	1,038	1,089	1,037	1,089	19,600	1,089
2011-09-28	1,010	1,038	1,000	1,038	19,600	1,038
2011-09-27	999	1,027	980	1,023	13,900	1,023
2011-09-26	990	1,000	971	971	15,600	971
2011-09-22	982	1,008	960	1,006	18,500	1,006
2011-09-21	985	996	976	985	14,300	985
2011-09-20	1,077	1,077	956	970	34,200	970
2011-09-16	1,010	1,047	1,007	1,047	15,600	1,047
2011-09-15	996	1,011	991	1,010	11,300	1,010
2011-09-14	1,019	1,019	985	986	9,700	986
2011-09-13	1,024	1,045	1,000	1,000	39,100	1,000
2011-09-12	1,021	1,026	1,020	1,024	15,000	1,024
2011-09-09	1,022	1,054	1,022	1,023	20,600	1,023
2011-09-08	1,030	1,045	1,021	1,027	17,000	1,027
2011-09-07	1,030	1,062	1,030	1,030	11,000	1,030
2011-09-06	1,053	1,057	1,020	1,029	26,500	1,029
2011-09-05	1,080	1,082	1,060	1,067	17,600	1,067
2011-09-02	1,080	1,090	1,075	1,086	14,600	1,086
2011-09-01	1,080	1,090	1,078	1,082	22,200	1,082
2011-08-31	1,085	1,085	1,068	1,073	10,200	1,073
2011-08-30	1,089	1,089	1,063	1,071	9,900	1,071
2011-08-29	1,041	1,081	1,041	1,062	13,200	1,062
2011-08-26	1,045	1,071	1,043	1,047	20,800	1,047
2011-08-25	1,043	1,077	1,041	1,045	17,100	1,045
2011-08-24	1,007	1,030	987	1,000	38,600	1,000
2011-08-23	976	1,000	976	993	16,900	993
2011-08-22	976	985	967	985	33,800	985
2011-08-19	968	1,004	968	990	22,000	990
2011-08-18	999	1,000	980	1,000	25,900	1,000
2011-08-17	1,005	1,010	987	987	56,000	987
2011-08-16	1,005	1,012	1,001	1,002	26,200	1,002
2011-08-15	1,025	1,035	1,008	1,017	22,500	1,017
2011-08-12	1,060	1,060	1,011	1,020	15,400	1,020
2011-08-11	1,048	1,075	1,011	1,043	29,500	1,043
2011-08-10	1,034	1,089	1,010	1,080	40,000	1,080
2011-08-09	954	1,061	931	1,021	32,100	1,021
2011-08-08	1,052	1,076	999	999	30,400	999
2011-08-05	1,047	1,087	1,031	1,087	23,800	1,087
2011-08-04	1,102	1,139	1,097	1,107	14,800	1,107
2011-08-03	1,136	1,141	1,100	1,109	13,400	1,109
2011-08-02	1,205	1,213	1,152	1,166	19,900	1,166
2011-08-01	1,200	1,231	1,180	1,224	52,000	1,224
2011-07-29	1,200	1,250	1,185	1,250	37,200	1,250
2011-07-28	1,179	1,200	1,169	1,200	42,300	1,200
2011-07-27	1,175	1,181	1,152	1,178	17,100	1,178
2011-07-26	1,160	1,180	1,158	1,175	10,400	1,175
2011-07-25	1,157	1,172	1,140	1,161	22,200	1,161
2011-07-22	1,127	1,170	1,125	1,170	20,400	1,170
2011-07-21	1,146	1,153	1,127	1,127	11,800	1,127
2011-07-20	1,141	1,158	1,141	1,145	15,700	1,145
2011-07-19	1,142	1,142	1,119	1,141	16,500	1,141
2011-07-15	1,158	1,158	1,118	1,139	25,700	1,139
2011-07-14	1,102	1,132	1,101	1,128	10,300	1,128
2011-07-13	1,091	1,120	1,081	1,109	18,600	1,109
2011-07-12	1,102	1,119	1,102	1,118	17,300	1,118
2011-07-11	1,113	1,131	1,113	1,116	8,800	1,116
2011-07-08	1,132	1,133	1,116	1,117	22,700	1,117
2011-07-07	1,133	1,141	1,122	1,122	13,700	1,122
2011-07-06	1,124	1,138	1,123	1,137	14,400	1,137
2011-07-05	1,150	1,151	1,137	1,137	12,700	1,137
2011-07-04	1,158	1,169	1,150	1,153	17,200	1,153
2011-07-01	1,157	1,164	1,135	1,139	18,700	1,139
2011-06-30	1,138	1,140	1,116	1,140	26,000	1,140
2011-06-29	1,122	1,135	1,115	1,135	15,300	1,135
2011-06-28	1,093	1,112	1,093	1,110	16,200	1,110
2011-06-27	1,087	1,092	1,074	1,085	14,100	1,085
2011-06-24	1,083	1,090	1,081	1,087	18,400	1,087
2011-06-23	1,100	1,100	1,066	1,083	33,000	1,083
2011-06-22	1,039	1,098	1,038	1,094	38,600	1,094
2011-06-21	1,004	1,036	1,004	1,035	26,900	1,035
2011-06-20	1,014	1,014	1,001	1,003	9,900	1,003
2011-06-17	1,014	1,014	994	1,014	23,900	1,014
2011-06-16	1,007	1,012	1,001	1,001	19,800	1,001
2011-06-15	1,013	1,025	1,011	1,024	15,400	1,024
2011-06-14	1,008	1,031	1,002	1,012	14,500	1,012
2011-06-13	1,007	1,018	1,004	1,012	10,100	1,012
2011-06-10	1,030	1,030	1,014	1,014	24,300	1,014
2011-06-09	1,010	1,014	1,007	1,011	5,900	1,011
2011-06-08	1,005	1,016	1,002	1,013	10,900	1,013
2011-06-07	1,022	1,032	990	990	48,900	990
2011-06-06	1,022	1,039	1,018	1,022	16,600	1,022
2011-06-03	1,067	1,067	1,016	1,020	25,000	1,020
2011-06-02	1,021	1,042	1,021	1,042	17,200	1,042
2011-06-01	1,058	1,059	1,012	1,035	32,100	1,035
2011-05-31	1,029	1,048	1,029	1,048	19,900	1,048
2011-05-30	1,012	1,030	1,009	1,025	15,400	1,025
2011-05-27	1,025	1,025	1,004	1,012	18,800	1,012
2011-05-26	1,020	1,025	1,011	1,018	16,400	1,018
2011-05-25	1,012	1,026	1,010	1,012	26,500	1,012
2011-05-24	1,029	1,030	1,006	1,012	72,500	1,012
2011-05-23	1,048	1,048	1,027	1,045	36,500	1,045
2011-05-20	1,099	1,099	1,058	1,058	23,000	1,058
2011-05-19	1,050	1,100	1,042	1,100	55,400	1,100
2011-05-18	1,025	1,068	1,025	1,050	18,300	1,050
2011-05-17	1,041	1,041	1,024	1,024	12,600	1,024
2011-05-16	1,050	1,050	1,031	1,031	21,500	1,031
2011-05-13	1,041	1,051	1,020	1,050	53,600	1,050
2011-05-12	1,036	1,057	1,031	1,037	30,700	1,037
2011-05-11	1,031	1,064	1,031	1,047	42,800	1,047
2011-05-10	1,042	1,047	1,017	1,034	42,000	1,034
2011-05-09	1,043	1,070	1,020	1,028	37,700	1,028
2011-05-06	1,046	1,053	1,041	1,049	21,600	1,049
2011-05-02	1,073	1,073	1,054	1,055	35,100	1,055
2011-04-28	1,040	1,057	1,037	1,053	38,900	1,053
2011-04-27	1,031	1,053	1,022	1,035	26,600	1,035
2011-04-26	1,036	1,037	1,019	1,031	26,300	1,031
2011-04-25	1,043	1,048	1,027	1,037	25,300	1,037
2011-04-22	1,020	1,054	1,016	1,043	37,600	1,043
2011-04-21	1,026	1,027	1,020	1,021	19,600	1,021
2011-04-20	1,030	1,039	1,021	1,024	28,600	1,024
2011-04-19	1,017	1,029	1,015	1,029	15,300	1,029
2011-04-18	1,032	1,038	1,015	1,024	15,300	1,024
2011-04-15	1,048	1,048	1,017	1,025	33,900	1,025
2011-04-14	1,018	1,047	1,018	1,039	30,500	1,039
2011-04-13	1,000	1,030	996	1,018	25,600	1,018
2011-04-12	1,022	1,026	1,011	1,013	31,000	1,013
2011-04-11	1,030	1,034	1,018	1,034	29,500	1,034
2011-04-08	1,021	1,031	1,005	1,018	58,200	1,018
2011-04-07	1,050	1,067	1,021	1,032	53,100	1,032
2011-04-06	1,050	1,059	1,041	1,050	48,700	1,050
2011-04-05	1,071	1,080	1,026	1,042	46,500	1,042
2011-04-04	1,101	1,115	1,070	1,086	58,500	1,086
2011-04-01	1,149	1,149	1,093	1,096	67,300	1,096
2011-03-31	1,120	1,150	1,111	1,150	51,100	1,150
2011-03-30	1,102	1,134	1,102	1,131	41,500	1,131
2011-03-29	1,141	1,148	1,094	1,124	51,400	1,124
2011-03-28	1,109	1,158	1,089	1,158	67,300	1,158
2011-03-25	1,103	1,110	1,087	1,093	62,000	1,093
2011-03-24	1,137	1,140	1,091	1,103	49,100	1,103
2011-03-23	1,151	1,167	1,120	1,137	62,000	1,137
2011-03-22	1,187	1,187	1,146	1,150	34,700	1,150
2011-03-18	1,048	1,150	1,048	1,105	54,500	1,105
2011-03-17	975	1,059	963	1,049	65,400	1,049
2011-03-16	975	1,095	975	1,080	66,700	1,080
2011-03-15	990	991	850	945	137,700	945
2011-03-14	983	1,145	983	1,050	66,300	1,050
2011-03-11	1,301	1,302	1,268	1,268	51,200	1,268
2011-03-10	1,350	1,350	1,310	1,327	30,500	1,327
2011-03-09	1,355	1,367	1,337	1,345	31,300	1,345
2011-03-08	1,348	1,357	1,332	1,332	22,800	1,332
2011-03-07	1,354	1,360	1,331	1,341	39,700	1,341
2011-03-04	1,381	1,387	1,355	1,362	37,200	1,362
2011-03-03	1,385	1,385	1,360	1,368	20,200	1,368
2011-03-02	1,363	1,400	1,358	1,367	48,600	1,367
2011-03-01	1,370	1,420	1,370	1,392	47,000	1,392
2011-02-28	1,330	1,370	1,311	1,370	39,500	1,370
2011-02-25	1,316	1,338	1,298	1,323	50,700	1,323
2011-02-24	1,342	1,380	1,324	1,346	49,200	1,346
2011-02-23	1,340	1,380	1,319	1,360	69,900	1,360
2011-02-22	1,403	1,404	1,374	1,382	98,000	1,382
2011-02-21	1,450	1,450	1,405	1,417	78,900	1,417
2011-02-18	1,435	1,448	1,430	1,448	30,800	1,448
2011-02-17	1,420	1,441	1,418	1,435	32,100	1,435
2011-02-16	1,410	1,442	1,405	1,428	27,600	1,428
2011-02-15	1,414	1,446	1,405	1,408	43,700	1,408
2011-02-14	1,339	1,425	1,338	1,414	88,100	1,414
2011-02-10	1,339	1,341	1,322	1,339	34,700	1,339
2011-02-09	1,317	1,345	1,317	1,331	34,300	1,331
2011-02-08	1,337	1,340	1,315	1,320	88,700	1,320
2011-02-07	1,300	1,317	1,290	1,295	31,800	1,295
2011-02-04	1,275	1,280	1,266	1,275	23,400	1,275
2011-02-03	1,270	1,270	1,251	1,269	20,500	1,269
2011-02-02	1,231	1,260	1,230	1,247	23,700	1,247
2011-02-01	1,214	1,230	1,212	1,218	14,700	1,218
2011-01-31	1,218	1,218	1,188	1,215	16,900	1,215
2011-01-28	1,240	1,240	1,215	1,217	17,300	1,217
2011-01-27	1,206	1,224	1,206	1,221	11,000	1,221
2011-01-26	1,217	1,217	1,201	1,201	10,900	1,201
2011-01-25	1,201	1,224	1,201	1,217	12,900	1,217
2011-01-24	1,195	1,216	1,181	1,216	16,300	1,216
2011-01-21	1,231	1,245	1,177	1,195	52,700	1,195
2011-01-20	1,251	1,260	1,230	1,230	16,900	1,230
2011-01-19	1,241	1,260	1,241	1,259	23,500	1,259
2011-01-18	1,237	1,243	1,224	1,233	11,500	1,233
2011-01-17	1,240	1,252	1,237	1,237	19,100	1,237
2011-01-14	1,260	1,266	1,239	1,239	25,600	1,239
2011-01-13	1,273	1,273	1,249	1,253	14,600	1,253
2011-01-12	1,280	1,280	1,247	1,250	37,000	1,250
2011-01-11	1,252	1,273	1,252	1,270	21,900	1,270
2011-01-07	1,243	1,256	1,237	1,252	28,400	1,252
2011-01-06	1,240	1,266	1,239	1,250	19,100	1,250
2011-01-05	1,220	1,250	1,216	1,242	28,000	1,242
2011-01-04	1,240	1,240	1,219	1,219	19,400	1,219

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7266 (株)今仙電機製作所 の時系列データ [2011年度]

7266 (株)今仙電機製作所の時系列データ [2011年度]