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
2011-12-3084986184886117,500861
2011-12-2985085384584913,400849
2011-12-2885285784985020,000850
2011-12-2786286284885117,700851
2011-12-268658678598623,700862
2011-12-2287287585886220,700862
2011-12-218718848708736,000873
2011-12-2086088685287051,400870
2011-12-1986787386086123,400861
2011-12-1687487485686632,400866
2011-12-1588088086386817,800868
2011-12-148958958838838,000883
2011-12-1389390588590315,700903
2011-12-1290291990290316,400903
2011-12-0990090589690039,400900
2011-12-0891392690091620,700916
2011-12-0793695191191811,600918
2011-12-0696196394694639,800946
2011-12-0597497495595818,700958
2011-12-0295895893695320,800953
2011-12-0195895893494415,400944
2011-11-3092894392194330,400943
2011-11-2991192890092812,400928
2011-11-2886389186388110,100881
2011-11-2586288685885926,000859
2011-11-248899028618618,200861
2011-11-2285891785691014,300910
2011-11-2187387585586114,400861
2011-11-1887988885088618,700886
2011-11-1789289886089415,700894
2011-11-169149158918976,500897
2011-11-158929008918998,500899
2011-11-149259259019229,100922
2011-11-1189891788889527,100895
2011-11-109189188948989,100898
2011-11-0992592590291816,100918
2011-11-089109189089126,300912
2011-11-079249269139166,000916
2011-11-0492494892493422,600934
2011-11-0294095292293915,300939
2011-11-0198798794094015,200940
2011-10-319961,01098098722,800987
2011-10-289471,0119431,00045,0001,000
2011-10-2791193590193526,300935
2011-10-2688792588791021,800910
2011-10-2593393689290229,800902
2011-10-2494494793093317,100933
2011-10-2197397493694422,500944
2011-10-2097597997097433,500974
2011-10-1999999998399011,000990
2011-10-189909939849844,300984
2011-10-179871,00698799414,600994
2011-10-141,0051,00597297215,000972
2011-10-131,0091,0151,0061,0095,3001,009
2011-10-129831,0069839887,200988
2011-10-119841,00597898418,300984
2011-10-0797199497197431,900974
2011-10-069849989849856,500985
2011-10-051,0001,00097097017,500970
2011-10-041,0291,0299859907,000990
2011-10-031,0851,0851,0051,02019,1001,020
2011-09-301,0921,0921,0411,08513,5001,085
2011-09-291,0381,0891,0371,08919,6001,089
2011-09-281,0101,0381,0001,03819,6001,038
2011-09-279991,0279801,02313,9001,023
2011-09-269901,00097197115,600971
2011-09-229821,0089601,00618,5001,006
2011-09-2198599697698514,300985
2011-09-201,0771,07795697034,200970
2011-09-161,0101,0471,0071,04715,6001,047
2011-09-159961,0119911,01011,3001,010
2011-09-141,0191,0199859869,700986
2011-09-131,0241,0451,0001,00039,1001,000
2011-09-121,0211,0261,0201,02415,0001,024
2011-09-091,0221,0541,0221,02320,6001,023
2011-09-081,0301,0451,0211,02717,0001,027
2011-09-071,0301,0621,0301,03011,0001,030
2011-09-061,0531,0571,0201,02926,5001,029
2011-09-051,0801,0821,0601,06717,6001,067
2011-09-021,0801,0901,0751,08614,6001,086
2011-09-011,0801,0901,0781,08222,2001,082
2011-08-311,0851,0851,0681,07310,2001,073
2011-08-301,0891,0891,0631,0719,9001,071
2011-08-291,0411,0811,0411,06213,2001,062
2011-08-261,0451,0711,0431,04720,8001,047
2011-08-251,0431,0771,0411,04517,1001,045
2011-08-241,0071,0309871,00038,6001,000
2011-08-239761,00097699316,900993
2011-08-2297698596798533,800985
2011-08-199681,00496899022,000990
2011-08-189991,0009801,00025,9001,000
2011-08-171,0051,01098798756,000987
2011-08-161,0051,0121,0011,00226,2001,002
2011-08-151,0251,0351,0081,01722,5001,017
2011-08-121,0601,0601,0111,02015,4001,020
2011-08-111,0481,0751,0111,04329,5001,043
2011-08-101,0341,0891,0101,08040,0001,080
2011-08-099541,0619311,02132,1001,021
2011-08-081,0521,07699999930,400999
2011-08-051,0471,0871,0311,08723,8001,087
2011-08-041,1021,1391,0971,10714,8001,107
2011-08-031,1361,1411,1001,10913,4001,109
2011-08-021,2051,2131,1521,16619,9001,166
2011-08-011,2001,2311,1801,22452,0001,224
2011-07-291,2001,2501,1851,25037,2001,250
2011-07-281,1791,2001,1691,20042,3001,200
2011-07-271,1751,1811,1521,17817,1001,178
2011-07-261,1601,1801,1581,17510,4001,175
2011-07-251,1571,1721,1401,16122,2001,161
2011-07-221,1271,1701,1251,17020,4001,170
2011-07-211,1461,1531,1271,12711,8001,127
2011-07-201,1411,1581,1411,14515,7001,145
2011-07-191,1421,1421,1191,14116,5001,141
2011-07-151,1581,1581,1181,13925,7001,139
2011-07-141,1021,1321,1011,12810,3001,128
2011-07-131,0911,1201,0811,10918,6001,109
2011-07-121,1021,1191,1021,11817,3001,118
2011-07-111,1131,1311,1131,1168,8001,116
2011-07-081,1321,1331,1161,11722,7001,117
2011-07-071,1331,1411,1221,12213,7001,122
2011-07-061,1241,1381,1231,13714,4001,137
2011-07-051,1501,1511,1371,13712,7001,137
2011-07-041,1581,1691,1501,15317,2001,153
2011-07-011,1571,1641,1351,13918,7001,139
2011-06-301,1381,1401,1161,14026,0001,140
2011-06-291,1221,1351,1151,13515,3001,135
2011-06-281,0931,1121,0931,11016,2001,110
2011-06-271,0871,0921,0741,08514,1001,085
2011-06-241,0831,0901,0811,08718,4001,087
2011-06-231,1001,1001,0661,08333,0001,083
2011-06-221,0391,0981,0381,09438,6001,094
2011-06-211,0041,0361,0041,03526,9001,035
2011-06-201,0141,0141,0011,0039,9001,003
2011-06-171,0141,0149941,01423,9001,014
2011-06-161,0071,0121,0011,00119,8001,001
2011-06-151,0131,0251,0111,02415,4001,024
2011-06-141,0081,0311,0021,01214,5001,012
2011-06-131,0071,0181,0041,01210,1001,012
2011-06-101,0301,0301,0141,01424,3001,014
2011-06-091,0101,0141,0071,0115,9001,011
2011-06-081,0051,0161,0021,01310,9001,013
2011-06-071,0221,03299099048,900990
2011-06-061,0221,0391,0181,02216,6001,022
2011-06-031,0671,0671,0161,02025,0001,020
2011-06-021,0211,0421,0211,04217,2001,042
2011-06-011,0581,0591,0121,03532,1001,035
2011-05-311,0291,0481,0291,04819,9001,048
2011-05-301,0121,0301,0091,02515,4001,025
2011-05-271,0251,0251,0041,01218,8001,012
2011-05-261,0201,0251,0111,01816,4001,018
2011-05-251,0121,0261,0101,01226,5001,012
2011-05-241,0291,0301,0061,01272,5001,012
2011-05-231,0481,0481,0271,04536,5001,045
2011-05-201,0991,0991,0581,05823,0001,058
2011-05-191,0501,1001,0421,10055,4001,100
2011-05-181,0251,0681,0251,05018,3001,050
2011-05-171,0411,0411,0241,02412,6001,024
2011-05-161,0501,0501,0311,03121,5001,031
2011-05-131,0411,0511,0201,05053,6001,050
2011-05-121,0361,0571,0311,03730,7001,037
2011-05-111,0311,0641,0311,04742,8001,047
2011-05-101,0421,0471,0171,03442,0001,034
2011-05-091,0431,0701,0201,02837,7001,028
2011-05-061,0461,0531,0411,04921,6001,049
2011-05-021,0731,0731,0541,05535,1001,055
2011-04-281,0401,0571,0371,05338,9001,053
2011-04-271,0311,0531,0221,03526,6001,035
2011-04-261,0361,0371,0191,03126,3001,031
2011-04-251,0431,0481,0271,03725,3001,037
2011-04-221,0201,0541,0161,04337,6001,043
2011-04-211,0261,0271,0201,02119,6001,021
2011-04-201,0301,0391,0211,02428,6001,024
2011-04-191,0171,0291,0151,02915,3001,029
2011-04-181,0321,0381,0151,02415,3001,024
2011-04-151,0481,0481,0171,02533,9001,025
2011-04-141,0181,0471,0181,03930,5001,039
2011-04-131,0001,0309961,01825,6001,018
2011-04-121,0221,0261,0111,01331,0001,013
2011-04-111,0301,0341,0181,03429,5001,034
2011-04-081,0211,0311,0051,01858,2001,018
2011-04-071,0501,0671,0211,03253,1001,032
2011-04-061,0501,0591,0411,05048,7001,050
2011-04-051,0711,0801,0261,04246,5001,042
2011-04-041,1011,1151,0701,08658,5001,086
2011-04-011,1491,1491,0931,09667,3001,096
2011-03-311,1201,1501,1111,15051,1001,150
2011-03-301,1021,1341,1021,13141,5001,131
2011-03-291,1411,1481,0941,12451,4001,124
2011-03-281,1091,1581,0891,15867,3001,158
2011-03-251,1031,1101,0871,09362,0001,093
2011-03-241,1371,1401,0911,10349,1001,103
2011-03-231,1511,1671,1201,13762,0001,137
2011-03-221,1871,1871,1461,15034,7001,150
2011-03-181,0481,1501,0481,10554,5001,105
2011-03-179751,0599631,04965,4001,049
2011-03-169751,0959751,08066,7001,080
2011-03-15990991850945137,700945
2011-03-149831,1459831,05066,3001,050
2011-03-111,3011,3021,2681,26851,2001,268
2011-03-101,3501,3501,3101,32730,5001,327
2011-03-091,3551,3671,3371,34531,3001,345
2011-03-081,3481,3571,3321,33222,8001,332
2011-03-071,3541,3601,3311,34139,7001,341
2011-03-041,3811,3871,3551,36237,2001,362
2011-03-031,3851,3851,3601,36820,2001,368
2011-03-021,3631,4001,3581,36748,6001,367
2011-03-011,3701,4201,3701,39247,0001,392
2011-02-281,3301,3701,3111,37039,5001,370
2011-02-251,3161,3381,2981,32350,7001,323
2011-02-241,3421,3801,3241,34649,2001,346
2011-02-231,3401,3801,3191,36069,9001,360
2011-02-221,4031,4041,3741,38298,0001,382
2011-02-211,4501,4501,4051,41778,9001,417
2011-02-181,4351,4481,4301,44830,8001,448
2011-02-171,4201,4411,4181,43532,1001,435
2011-02-161,4101,4421,4051,42827,6001,428
2011-02-151,4141,4461,4051,40843,7001,408
2011-02-141,3391,4251,3381,41488,1001,414
2011-02-101,3391,3411,3221,33934,7001,339
2011-02-091,3171,3451,3171,33134,3001,331
2011-02-081,3371,3401,3151,32088,7001,320
2011-02-071,3001,3171,2901,29531,8001,295
2011-02-041,2751,2801,2661,27523,4001,275
2011-02-031,2701,2701,2511,26920,5001,269
2011-02-021,2311,2601,2301,24723,7001,247
2011-02-011,2141,2301,2121,21814,7001,218
2011-01-311,2181,2181,1881,21516,9001,215
2011-01-281,2401,2401,2151,21717,3001,217
2011-01-271,2061,2241,2061,22111,0001,221
2011-01-261,2171,2171,2011,20110,9001,201
2011-01-251,2011,2241,2011,21712,9001,217
2011-01-241,1951,2161,1811,21616,3001,216
2011-01-211,2311,2451,1771,19552,7001,195
2011-01-201,2511,2601,2301,23016,9001,230
2011-01-191,2411,2601,2411,25923,5001,259
2011-01-181,2371,2431,2241,23311,5001,233
2011-01-171,2401,2521,2371,23719,1001,237
2011-01-141,2601,2661,2391,23925,6001,239
2011-01-131,2731,2731,2491,25314,6001,253
2011-01-121,2801,2801,2471,25037,0001,250
2011-01-111,2521,2731,2521,27021,9001,270
2011-01-071,2431,2561,2371,25228,4001,252
2011-01-061,2401,2661,2391,25019,1001,250
2011-01-051,2201,2501,2161,24228,0001,242
2011-01-041,2401,2401,2191,21919,4001,219

分割・併合履歴 : なし