1. HOME >
  2. 株価時系列 >
  3. 7266 >
  4. 2013年

7266 (株)今仙電機製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4921,5131,4901,509149,3001,509
2013-12-271,4771,4841,4551,484116,5001,484
2013-12-261,4511,4771,4441,472139,2001,472
2013-12-251,4091,4491,4071,440138,4001,440
2013-12-241,4081,4211,4001,406130,2001,406
2013-12-201,3981,4061,3861,406120,8001,406
2013-12-191,4251,4361,3931,398205,9001,398
2013-12-181,4001,4181,4001,40790,3001,407
2013-12-171,3941,4231,3911,40566,0001,405
2013-12-161,4441,4451,3961,40384,8001,403
2013-12-131,4261,4441,4091,425127,3001,425
2013-12-121,4251,4331,4131,42965,1001,429
2013-12-111,4501,4501,4111,43786,4001,437
2013-12-101,4511,4681,4511,45445,1001,454
2013-12-091,4801,4851,4661,46864,9001,468
2013-12-061,4501,4711,4451,46462,3001,464
2013-12-051,4701,4921,4551,45575,6001,455
2013-12-041,4811,4991,4681,48176,0001,481
2013-12-031,5361,5381,5181,51971,1001,519
2013-12-021,5401,5401,5241,52971,5001,529
2013-11-291,5201,5391,5151,529131,8001,529
2013-11-281,5281,5351,5041,518126,0001,518
2013-11-271,5161,5351,5041,516107,0001,516
2013-11-261,5051,5151,4941,513114,6001,513
2013-11-251,4881,5061,4831,494103,4001,494
2013-11-221,4921,4991,4571,459121,3001,459
2013-11-211,4991,5081,4721,488100,3001,488
2013-11-201,5001,5001,4771,49488,9001,494
2013-11-191,4961,5041,4831,49686,0001,496
2013-11-181,5021,5141,4951,497114,5001,497
2013-11-151,4791,4941,4741,482103,5001,482
2013-11-141,4401,4791,4401,462143,4001,462
2013-11-131,4521,4701,4301,430198,0001,430
2013-11-121,4001,4901,4001,449251,2001,449
2013-11-111,3921,4301,3901,400200,6001,400
2013-11-081,3711,3921,3701,37263,5001,372
2013-11-071,4211,4211,3841,394188,2001,394
2013-11-061,3491,3701,3431,36127,7001,361
2013-11-051,3641,3671,3321,34128,0001,341
2013-11-011,4001,4001,3441,35366,1001,353
2013-10-311,3821,4001,3801,38527,9001,385
2013-10-301,3801,3831,3741,37527,4001,375
2013-10-291,3921,3921,3641,36443,9001,364
2013-10-281,3861,3941,3821,39223,8001,392
2013-10-251,4031,4031,3711,37144,6001,371
2013-10-241,3921,4091,3841,40355,3001,403
2013-10-231,4141,4221,3981,39831,0001,398
2013-10-221,4271,4291,4091,41131,8001,411
2013-10-211,4031,4191,4031,41828,6001,418
2013-10-181,4051,4161,3981,40031,1001,400
2013-10-171,4171,4311,3961,41137,5001,411
2013-10-161,4051,4231,3951,40039,4001,400
2013-10-151,4401,4501,4001,40456,4001,404
2013-10-111,4061,4401,4061,43998,6001,439
2013-10-101,3891,4041,3851,40429,2001,404
2013-10-091,3761,4001,3691,39439,3001,394
2013-10-081,3301,3981,3261,39783,3001,397
2013-10-071,3651,3711,3371,33837,6001,338
2013-10-041,3601,3721,3511,36143,8001,361
2013-10-031,3751,3841,3681,36842,8001,368
2013-10-021,4091,4201,3601,36592,0001,365
2013-10-011,4121,4301,4091,41547,3001,415
2013-09-301,3951,4141,3861,41247,8001,412
2013-09-271,4031,4171,4001,40350,1001,403
2013-09-261,4001,4081,3771,39763,8001,397
2013-09-251,4191,4191,3961,41145,0001,411
2013-09-241,4081,4221,4001,40642,5001,406
2013-09-201,4121,4241,4091,42372,8001,423
2013-09-191,3801,4021,3781,40035,6001,400
2013-09-181,3941,4001,3701,37261,5001,372
2013-09-171,3901,4051,3801,38772,1001,387
2013-09-131,3531,3691,3501,36659,0001,366
2013-09-121,3481,3591,3431,35327,1001,353
2013-09-111,3581,3621,3411,34844,5001,348
2013-09-101,3551,3671,3271,33184,4001,331
2013-09-091,3481,3701,3421,35785,4001,357
2013-09-061,3501,3551,3151,32378,7001,323
2013-09-051,3291,3431,3261,33259,4001,332
2013-09-041,3301,3351,3121,328103,2001,328
2013-09-031,3691,3691,3091,330146,3001,330
2013-09-021,3591,3671,3391,34571,1001,345
2013-08-301,3411,3501,3201,32944,5001,329
2013-08-291,3371,3371,3201,32732,9001,327
2013-08-281,3251,3471,3061,33750,2001,337
2013-08-271,3561,3741,3451,34653,5001,346
2013-08-261,3871,3871,3431,35564,8001,355
2013-08-231,3701,3951,3501,38174,2001,381
2013-08-221,3321,3501,3201,35076,0001,350
2013-08-211,3441,3671,3251,35449,8001,354
2013-08-201,3591,3671,3491,35173,0001,351
2013-08-191,3561,3811,3501,38029,7001,380
2013-08-161,3531,3721,3511,36238,1001,362
2013-08-151,3981,3981,3661,37360,8001,373
2013-08-141,3811,4121,3741,40058,5001,400
2013-08-131,3611,3851,3571,38169,2001,381
2013-08-121,3621,3781,3521,35670,2001,356
2013-08-091,3801,3931,3681,37371,9001,373
2013-08-081,3801,4031,3611,399247,1001,399
2013-08-071,5331,5491,3851,397263,4001,397
2013-08-061,5331,5451,5111,53976,1001,539
2013-08-051,5171,5461,5171,53656,7001,536
2013-08-021,4701,5251,4681,525101,2001,525
2013-08-011,4281,4481,4061,44863,7001,448
2013-07-311,4451,4541,4101,44751,4001,447
2013-07-301,3781,4651,3781,45455,3001,454
2013-07-291,4441,4581,3941,404100,8001,404
2013-07-261,5191,5191,4721,47476,2001,474
2013-07-251,5551,5551,5211,52651,7001,526
2013-07-241,5511,5531,5251,53468,9001,534
2013-07-231,5301,5511,5221,544101,1001,544
2013-07-221,5211,5381,5101,537104,3001,537
2013-07-191,5311,5431,4901,506130,2001,506
2013-07-181,5401,5441,5161,53167,6001,531
2013-07-171,5291,5391,5151,535100,8001,535
2013-07-161,5091,5341,5071,51486,4001,514
2013-07-121,4811,5051,4761,49351,3001,493
2013-07-111,4881,5051,4601,48683,9001,486
2013-07-101,5331,5401,4951,51661,8001,516
2013-07-091,5231,5281,4921,52373,3001,523
2013-07-081,5561,5761,5001,50073,6001,500
2013-07-051,5251,5421,5221,53165,6001,531
2013-07-041,5491,5681,5091,52546,7001,525
2013-07-031,5701,5751,5381,54976,1001,549
2013-07-021,5021,5501,5021,549116,6001,549
2013-07-011,5101,5161,4861,50571,4001,505
2013-06-281,4971,5151,4821,506102,5001,506
2013-06-271,4471,4831,4271,48054,9001,480
2013-06-261,5001,5141,4351,43765,8001,437
2013-06-251,5101,5201,4541,497104,2001,497
2013-06-241,5521,5721,5121,52776,0001,527
2013-06-211,4901,5641,4881,55296,5001,552
2013-06-201,5141,6051,4941,560246,7001,560
2013-06-191,4961,5081,4701,50296,6001,502
2013-06-181,4611,5001,4541,46763,9001,467
2013-06-171,3941,4941,3751,461148,5001,461
2013-06-141,4351,4521,3951,404133,3001,404
2013-06-131,4001,4301,3511,400110,2001,400
2013-06-121,3811,4311,3591,42365,9001,423
2013-06-111,4491,4551,4011,41181,9001,411
2013-06-101,4401,4501,3901,450116,0001,450
2013-06-071,4081,4241,3361,373183,1001,373
2013-06-061,4751,5581,4241,448212,7001,448
2013-06-051,5011,5521,4731,500115,8001,500
2013-06-041,4601,5171,4111,490151,9001,490
2013-06-031,5181,5401,4731,47388,7001,473
2013-05-311,5651,6171,5421,558113,4001,558
2013-05-301,5601,6131,5381,550171,7001,550
2013-05-291,6121,6371,5951,612177,3001,612
2013-05-281,5191,5981,5191,59584,0001,595
2013-05-271,5711,5981,5271,546115,8001,546
2013-05-241,6021,6621,5601,618202,5001,618
2013-05-231,6961,7481,5751,577256,7001,577
2013-05-221,7251,7301,6721,696227,8001,696
2013-05-211,6301,7121,6231,675394,8001,675
2013-05-201,6011,6221,5901,607261,3001,607
2013-05-171,5411,5781,5201,566138,0001,566
2013-05-161,5701,5791,4701,543172,4001,543
2013-05-151,6251,6251,5511,570182,3001,570
2013-05-141,6401,6441,5821,589223,2001,589
2013-05-131,7411,7491,5411,577738,5001,577
2013-05-101,2001,4901,1921,471411,7001,471
2013-05-091,1701,1981,1701,19063,2001,190
2013-05-081,1691,1771,1551,16067,4001,160
2013-05-071,1481,1701,1461,15840,7001,158
2013-05-021,1321,1371,1231,12729,2001,127
2013-05-011,1391,1391,1231,13030,6001,130
2013-04-301,1371,1471,1311,13143,7001,131
2013-04-261,1571,1731,1371,13989,9001,139
2013-04-251,1881,2151,1401,162140,5001,162
2013-04-241,1581,1781,1571,17847,4001,178
2013-04-231,1371,1531,1361,14629,7001,146
2013-04-221,1481,1501,1311,13765,8001,137
2013-04-191,1241,1341,1121,13118,0001,131
2013-04-181,1271,1401,1191,12437,5001,124
2013-04-171,1281,1361,1231,13121,8001,131
2013-04-161,1181,1341,1101,11835,9001,118
2013-04-151,1491,1491,1181,14533,3001,145
2013-04-121,1571,1601,1491,15629,4001,156
2013-04-111,1471,1561,1421,15450,1001,154
2013-04-101,1461,1461,1261,13145,1001,131
2013-04-091,1601,1661,1321,13848,8001,138
2013-04-081,1401,1641,1221,14760,9001,147
2013-04-051,1531,1651,1141,12593,0001,125
2013-04-041,0571,0951,0451,09430,6001,094
2013-04-031,0701,0941,0661,08753,2001,087
2013-04-021,0221,0901,0221,07067,7001,070
2013-04-011,1021,1021,0551,05553,9001,055
2013-03-291,1031,1181,1001,10454,2001,104
2013-03-281,1741,1751,1301,13347,1001,133
2013-03-271,1621,1731,1501,17116,6001,171
2013-03-261,1601,1631,1501,15049,5001,150
2013-03-251,1831,1841,1641,16430,3001,164
2013-03-221,1801,1801,1631,16331,7001,163
2013-03-211,1911,1971,1761,18239,8001,182
2013-03-191,1591,1841,1581,18028,8001,180
2013-03-181,1621,1621,1411,15537,5001,155
2013-03-151,1391,1751,1331,16164,0001,161
2013-03-141,1581,1581,1401,14132,0001,141
2013-03-131,1541,1601,1421,14323,3001,143
2013-03-121,1861,1901,1541,15448,9001,154
2013-03-111,1831,2001,1801,18258,4001,182
2013-03-081,1571,1851,1571,178101,7001,178
2013-03-071,1481,1671,1481,15044,9001,150
2013-03-061,1491,1491,1411,14518,4001,145
2013-03-051,1451,1511,1351,13528,6001,135
2013-03-041,1581,1591,1341,14330,4001,143
2013-03-011,1481,1481,1331,13835,0001,138
2013-02-281,1181,1591,1181,15850,1001,158
2013-02-271,1251,1251,1021,10432,0001,104
2013-02-261,1301,1301,1111,12535,6001,125
2013-02-251,1461,1461,1261,12934,8001,129
2013-02-221,1101,1141,0941,10942,7001,109
2013-02-211,1491,1731,1001,10499,6001,104
2013-02-201,1471,1601,1431,14537,9001,145
2013-02-191,1301,1431,1251,12741,7001,127
2013-02-181,1101,1481,1101,12336,1001,123
2013-02-151,1431,1431,0741,09244,1001,092
2013-02-141,1151,1431,1131,13135,0001,131
2013-02-131,1871,1871,1131,11858,4001,118
2013-02-121,2051,2231,1911,191101,1001,191
2013-02-081,2291,2291,1721,17599,1001,175
2013-02-071,1891,2051,1821,19998,0001,199
2013-02-061,1511,1671,1511,16253,9001,162
2013-02-051,1461,1561,1211,12150,3001,121
2013-02-041,1481,1611,1311,14692,4001,146
2013-02-011,1001,1331,0951,11982,2001,119
2013-01-311,0831,0991,0821,09648,0001,096
2013-01-301,0801,0891,0771,08134,0001,081
2013-01-291,0751,0831,0701,08037,9001,080
2013-01-281,0881,0901,0601,06033,7001,060
2013-01-251,0771,0831,0611,07543,8001,075
2013-01-241,0701,0711,0461,05856,5001,058
2013-01-231,0891,0901,0701,07325,2001,073
2013-01-221,0941,1051,0801,09535,1001,095
2013-01-211,0901,0961,0681,08745,1001,087
2013-01-181,0801,0951,0801,09057,6001,090
2013-01-171,0631,0851,0461,06030,7001,060
2013-01-161,0751,0861,0611,06138,4001,061
2013-01-151,1001,1001,0731,07945,6001,079
2013-01-111,0741,0951,0601,08634,8001,086
2013-01-101,0501,0791,0501,06331,3001,063
2013-01-091,0411,0591,0261,04717,5001,047
2013-01-081,0751,0751,0451,04823,9001,048
2013-01-071,1001,1001,0701,07731,4001,077
2013-01-041,0471,0891,0401,06447,7001,064

分割・併合履歴 ： なし