7266 (株)今仙電機製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,010	1,025	1,002	1,010	33,400	1,010
2012-12-27	1,019	1,019	999	999	37,100	999
2012-12-26	991	1,012	991	1,003	17,000	1,003
2012-12-25	1,018	1,018	986	990	22,100	990
2012-12-21	1,029	1,029	1,001	1,002	19,800	1,002
2012-12-20	1,001	1,025	998	1,022	39,500	1,022
2012-12-19	1,019	1,023	1,006	1,020	35,500	1,020
2012-12-18	999	1,009	991	991	24,600	991
2012-12-17	995	1,037	995	996	35,000	996
2012-12-14	990	995	975	985	62,000	985
2012-12-13	985	990	971	975	24,000	975
2012-12-12	977	978	961	971	12,800	971
2012-12-11	988	988	962	962	14,100	962
2012-12-10	998	998	964	988	20,100	988
2012-12-07	983	1,001	950	990	49,300	990
2012-12-06	947	969	940	957	19,500	957
2012-12-05	940	952	929	945	28,300	945
2012-12-04	937	970	935	960	27,100	960
2012-12-03	970	970	950	952	26,800	952
2012-11-30	955	957	934	949	19,000	949
2012-11-29	943	961	941	941	17,000	941
2012-11-28	960	961	939	939	20,400	939
2012-11-27	953	974	952	974	27,700	974
2012-11-26	955	970	953	962	40,700	962
2012-11-22	937	948	936	944	31,200	944
2012-11-21	920	927	912	921	17,600	921
2012-11-20	933	938	911	912	26,500	912
2012-11-19	880	921	880	918	34,000	918
2012-11-16	853	889	850	883	29,200	883
2012-11-15	820	860	820	859	27,900	859
2012-11-14	820	827	816	818	23,600	818
2012-11-13	820	833	812	822	55,700	822
2012-11-12	837	843	820	820	44,500	820
2012-11-09	869	871	831	837	82,800	837
2012-11-08	910	921	899	899	29,200	899
2012-11-07	925	932	913	921	39,500	921
2012-11-06	970	970	928	928	16,200	928
2012-11-05	985	990	955	984	30,200	984
2012-11-02	993	993	970	985	27,400	985
2012-11-01	940	968	928	963	49,000	963
2012-10-31	904	929	904	925	41,400	925
2012-10-30	948	949	904	904	40,300	904
2012-10-29	960	960	943	948	16,900	948
2012-10-26	945	961	940	961	28,400	961
2012-10-25	930	940	928	940	19,600	940
2012-10-24	907	937	903	930	25,400	930
2012-10-23	919	924	904	907	14,700	907
2012-10-22	913	929	910	919	23,800	919
2012-10-19	904	929	901	929	21,500	929
2012-10-18	885	913	885	906	43,600	906
2012-10-17	885	890	882	885	36,100	885
2012-10-16	885	888	882	884	38,900	884
2012-10-15	869	891	865	887	27,600	887
2012-10-12	885	895	876	877	10,300	877
2012-10-11	876	910	876	892	25,900	892
2012-10-10	875	881	867	879	14,900	879
2012-10-09	909	921	887	887	30,400	887
2012-10-05	890	924	890	924	34,500	924
2012-10-04	892	907	876	884	55,400	884
2012-10-03	936	940	890	896	34,200	896
2012-10-02	967	975	936	936	15,300	936
2012-10-01	989	989	955	977	16,600	977
2012-09-28	1,013	1,014	994	994	13,400	994
2012-09-27	1,008	1,009	996	1,000	31,900	1,000
2012-09-26	1,025	1,045	1,008	1,010	10,900	1,010
2012-09-25	1,005	1,050	1,001	1,050	18,800	1,050
2012-09-24	1,001	1,028	1,001	1,009	9,500	1,009
2012-09-21	1,028	1,043	1,014	1,014	11,200	1,014
2012-09-20	1,049	1,049	1,042	1,046	16,300	1,046
2012-09-19	1,044	1,050	1,032	1,049	21,600	1,049
2012-09-18	1,045	1,050	1,033	1,044	15,300	1,044
2012-09-14	1,046	1,050	1,032	1,050	23,800	1,050
2012-09-13	1,021	1,035	1,012	1,035	10,700	1,035
2012-09-12	1,011	1,023	1,007	1,021	5,100	1,021
2012-09-11	1,007	1,011	988	1,011	7,200	1,011
2012-09-10	1,000	1,010	981	1,006	4,100	1,006
2012-09-07	990	1,007	976	1,000	22,600	1,000
2012-09-06	993	995	955	960	34,100	960
2012-09-05	1,015	1,015	992	992	11,200	992
2012-09-04	998	1,014	992	1,012	11,000	1,012
2012-09-03	1,000	1,018	996	996	17,000	996
2012-08-31	1,010	1,029	1,005	1,011	37,900	1,011
2012-08-30	1,022	1,030	1,019	1,021	38,900	1,021
2012-08-29	1,030	1,053	1,030	1,052	27,900	1,052
2012-08-28	1,097	1,097	1,038	1,041	22,200	1,041
2012-08-27	1,119	1,119	1,080	1,096	12,700	1,096
2012-08-24	1,110	1,119	1,085	1,115	4,600	1,115
2012-08-23	1,115	1,117	1,099	1,110	13,500	1,110
2012-08-22	1,123	1,123	1,100	1,115	2,300	1,115
2012-08-21	1,111	1,140	1,110	1,124	4,000	1,124
2012-08-20	1,117	1,117	1,109	1,112	7,100	1,112
2012-08-17	1,100	1,120	1,096	1,120	12,600	1,120
2012-08-16	1,101	1,104	1,086	1,100	11,600	1,100
2012-08-15	1,081	1,099	1,075	1,099	11,800	1,099
2012-08-14	1,064	1,100	1,045	1,081	22,000	1,081
2012-08-13	1,080	1,087	1,059	1,064	10,300	1,064
2012-08-10	1,076	1,097	1,076	1,095	7,800	1,095
2012-08-09	1,110	1,123	1,077	1,100	20,700	1,100
2012-08-08	1,129	1,129	1,052	1,103	31,600	1,103
2012-08-07	1,031	1,139	1,031	1,105	21,700	1,105
2012-08-06	1,049	1,070	1,025	1,059	36,500	1,059
2012-08-03	1,098	1,098	1,019	1,019	12,500	1,019
2012-08-02	1,082	1,120	1,060	1,073	14,500	1,073
2012-08-01	1,110	1,120	1,078	1,099	16,600	1,099
2012-07-31	1,078	1,115	1,068	1,109	17,000	1,109
2012-07-30	1,065	1,084	1,032	1,084	17,700	1,084
2012-07-27	1,060	1,068	1,046	1,059	12,200	1,059
2012-07-26	1,059	1,059	1,021	1,048	11,800	1,048
2012-07-25	1,029	1,059	1,017	1,029	15,200	1,029
2012-07-24	1,022	1,072	1,022	1,047	17,600	1,047
2012-07-23	1,053	1,087	1,010	1,010	16,800	1,010
2012-07-20	1,080	1,122	1,040	1,074	27,600	1,074
2012-07-19	1,035	1,077	1,035	1,067	17,300	1,067
2012-07-18	1,039	1,050	1,028	1,032	13,500	1,032
2012-07-17	1,043	1,073	1,036	1,036	8,100	1,036
2012-07-13	1,046	1,077	1,045	1,051	32,200	1,051
2012-07-12	1,065	1,091	1,036	1,045	32,100	1,045
2012-07-11	1,084	1,111	1,070	1,076	22,400	1,076
2012-07-10	1,070	1,111	1,070	1,084	19,400	1,084
2012-07-09	1,112	1,142	1,087	1,101	20,000	1,101
2012-07-06	1,153	1,168	1,136	1,141	31,000	1,141
2012-07-05	1,156	1,169	1,149	1,149	18,600	1,149
2012-07-04	1,188	1,188	1,166	1,171	25,400	1,171
2012-07-03	1,142	1,190	1,134	1,188	42,100	1,188
2012-07-02	1,171	1,173	1,135	1,144	37,800	1,144
2012-06-29	1,170	1,189	1,155	1,171	38,900	1,171
2012-06-28	1,186	1,186	1,155	1,163	15,300	1,163
2012-06-27	1,147	1,188	1,141	1,188	25,000	1,188
2012-06-26	1,136	1,170	1,125	1,147	17,700	1,147
2012-06-25	1,172	1,172	1,141	1,146	15,400	1,146
2012-06-22	1,188	1,188	1,172	1,172	18,900	1,172
2012-06-21	1,165	1,187	1,160	1,186	27,000	1,186
2012-06-20	1,150	1,163	1,137	1,151	20,900	1,151
2012-06-19	1,143	1,143	1,125	1,140	26,200	1,140
2012-06-18	1,110	1,150	1,110	1,146	25,500	1,146
2012-06-15	1,110	1,116	1,080	1,080	25,200	1,080
2012-06-14	1,078	1,102	1,056	1,100	25,400	1,100
2012-06-13	1,102	1,110	1,089	1,096	33,400	1,096
2012-06-12	1,087	1,114	1,069	1,110	30,400	1,110
2012-06-11	1,101	1,123	1,098	1,098	24,000	1,098
2012-06-08	1,067	1,100	1,049	1,100	58,000	1,100
2012-06-07	1,029	1,048	1,026	1,046	29,000	1,046
2012-06-06	1,001	1,022	987	1,017	14,600	1,017
2012-06-05	1,008	1,008	970	998	37,200	998
2012-06-04	1,020	1,024	1,001	1,008	29,300	1,008
2012-06-01	1,060	1,064	1,029	1,059	47,600	1,059
2012-05-31	1,023	1,038	1,012	1,030	25,100	1,030
2012-05-30	1,034	1,041	1,003	1,041	8,700	1,041
2012-05-29	1,020	1,020	999	1,010	41,800	1,010
2012-05-28	1,014	1,021	1,006	1,020	16,700	1,020
2012-05-25	1,009	1,023	1,007	1,014	12,500	1,014
2012-05-24	996	1,010	994	1,001	57,900	1,001
2012-05-23	1,033	1,034	995	996	40,600	996
2012-05-22	1,023	1,039	1,023	1,034	23,500	1,034
2012-05-21	1,039	1,041	1,017	1,019	21,200	1,019
2012-05-18	1,052	1,052	1,029	1,039	29,500	1,039
2012-05-17	1,030	1,081	1,030	1,075	16,300	1,075
2012-05-16	1,071	1,075	1,033	1,035	38,800	1,035
2012-05-15	1,075	1,081	1,044	1,080	31,000	1,080
2012-05-14	1,101	1,136	1,085	1,087	29,700	1,087
2012-05-11	1,147	1,147	1,100	1,100	81,000	1,100
2012-05-10	1,023	1,130	1,002	1,095	74,100	1,095
2012-05-09	1,074	1,077	1,033	1,033	17,400	1,033
2012-05-08	1,090	1,091	1,081	1,090	8,900	1,090
2012-05-07	1,082	1,129	1,075	1,086	17,200	1,086
2012-05-02	1,124	1,130	1,111	1,127	21,000	1,127
2012-05-01	1,131	1,140	1,116	1,132	40,900	1,132
2012-04-27	1,065	1,101	1,064	1,101	25,100	1,101
2012-04-26	1,064	1,064	1,058	1,063	10,400	1,063
2012-04-25	1,060	1,065	1,045	1,045	24,000	1,045
2012-04-24	1,055	1,070	1,053	1,060	16,600	1,060
2012-04-23	1,097	1,102	1,070	1,070	13,900	1,070
2012-04-20	1,109	1,109	1,073	1,094	17,100	1,094
2012-04-19	1,080	1,095	1,080	1,095	13,400	1,095
2012-04-18	1,070	1,080	1,065	1,076	15,000	1,076
2012-04-17	1,060	1,076	1,055	1,056	9,800	1,056
2012-04-16	1,088	1,089	1,065	1,070	10,900	1,070
2012-04-13	1,112	1,122	1,080	1,099	17,500	1,099
2012-04-12	1,077	1,095	1,065	1,090	16,500	1,090
2012-04-11	1,076	1,082	1,062	1,069	31,100	1,069
2012-04-10	1,120	1,120	1,082	1,084	9,800	1,084
2012-04-09	1,102	1,105	1,084	1,088	18,300	1,088
2012-04-06	1,120	1,123	1,110	1,116	15,800	1,116
2012-04-05	1,117	1,142	1,111	1,131	19,200	1,131
2012-04-04	1,156	1,167	1,131	1,137	28,100	1,137
2012-04-03	1,157	1,178	1,157	1,170	16,800	1,170
2012-04-02	1,200	1,201	1,160	1,160	34,200	1,160
2012-03-30	1,170	1,205	1,143	1,205	37,500	1,205
2012-03-29	1,175	1,175	1,152	1,161	13,000	1,161
2012-03-28	1,181	1,187	1,162	1,181	19,400	1,181
2012-03-27	1,145	1,191	1,136	1,191	50,800	1,191
2012-03-26	1,171	1,171	1,112	1,117	21,200	1,117
2012-03-23	1,131	1,151	1,124	1,138	20,100	1,138
2012-03-22	1,171	1,198	1,153	1,154	57,300	1,154
2012-03-21	1,195	1,201	1,171	1,171	61,000	1,171
2012-03-19	1,202	1,228	1,188	1,197	61,100	1,197
2012-03-16	1,149	1,248	1,146	1,232	140,400	1,232
2012-03-15	1,104	1,160	1,104	1,160	29,500	1,160
2012-03-14	1,080	1,125	1,080	1,104	41,100	1,104
2012-03-13	1,075	1,075	1,048	1,048	19,400	1,048
2012-03-12	1,066	1,077	1,058	1,058	34,400	1,058
2012-03-09	1,021	1,063	1,021	1,061	56,700	1,061
2012-03-08	1,050	1,056	1,017	1,020	74,600	1,020
2012-03-07	1,031	1,049	1,031	1,049	13,400	1,049
2012-03-06	1,046	1,046	1,026	1,037	13,700	1,037
2012-03-05	1,042	1,065	1,032	1,032	33,800	1,032
2012-03-02	1,079	1,089	1,010	1,042	72,700	1,042
2012-03-01	1,097	1,113	1,070	1,082	29,200	1,082
2012-02-29	1,142	1,142	1,073	1,073	26,500	1,073
2012-02-28	1,099	1,129	1,077	1,129	29,500	1,129
2012-02-27	1,135	1,135	1,097	1,098	23,000	1,098
2012-02-24	1,090	1,108	1,090	1,108	12,100	1,108
2012-02-23	1,098	1,116	1,089	1,093	86,300	1,093
2012-02-22	1,060	1,100	1,042	1,100	28,900	1,100
2012-02-21	1,058	1,090	1,058	1,071	12,600	1,071
2012-02-20	1,075	1,089	1,073	1,074	20,300	1,074
2012-02-17	1,088	1,088	1,054	1,070	11,000	1,070
2012-02-16	1,045	1,058	1,028	1,028	18,400	1,028
2012-02-15	1,059	1,065	1,038	1,065	24,800	1,065
2012-02-14	998	1,060	998	1,057	48,000	1,057
2012-02-13	970	995	961	991	20,400	991
2012-02-10	969	985	952	971	47,500	971
2012-02-09	1,010	1,010	983	999	37,000	999
2012-02-08	985	1,010	985	1,010	21,400	1,010
2012-02-07	972	981	969	977	9,800	977
2012-02-06	953	982	953	977	26,800	977
2012-02-03	941	953	941	943	11,800	943
2012-02-02	941	965	941	948	34,100	948
2012-02-01	950	960	937	939	32,700	939
2012-01-31	938	941	930	940	19,400	940
2012-01-30	940	947	933	934	19,400	934
2012-01-27	954	956	940	944	18,900	944
2012-01-26	960	964	950	950	39,600	950
2012-01-25	933	957	929	955	25,300	955
2012-01-24	895	948	893	933	56,600	933
2012-01-23	894	894	883	894	16,900	894
2012-01-20	887	887	878	881	39,400	881
2012-01-19	869	880	866	867	29,600	867
2012-01-18	866	879	863	869	15,700	869
2012-01-17	863	875	862	865	13,000	865
2012-01-16	870	876	861	867	9,200	867
2012-01-13	878	882	869	879	16,600	879
2012-01-12	865	888	851	867	39,900	867
2012-01-11	886	886	860	868	20,300	868
2012-01-10	856	879	853	877	25,000	877
2012-01-06	869	869	854	855	12,200	855
2012-01-05	881	882	863	863	10,100	863
2012-01-04	870	894	870	885	28,500	885

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2012年度]

7266 (株)今仙電機製作所の時系列データ [2012年度]