7266 (株)今仙電機製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,718	1,719	1,694	1,695	180,800	1,695
2014-12-29	1,713	1,735	1,680	1,706	252,900	1,706
2014-12-26	1,668	1,714	1,650	1,703	271,300	1,703
2014-12-25	1,614	1,738	1,614	1,671	770,300	1,671
2014-12-24	1,528	1,617	1,528	1,610	505,600	1,610
2014-12-22	1,550	1,560	1,517	1,528	186,200	1,528
2014-12-19	1,548	1,558	1,528	1,556	166,400	1,556
2014-12-18	1,584	1,584	1,519	1,524	262,200	1,524
2014-12-17	1,495	1,573	1,484	1,554	380,000	1,554
2014-12-16	1,510	1,515	1,478	1,507	192,000	1,507
2014-12-15	1,453	1,554	1,451	1,527	357,700	1,527
2014-12-12	1,459	1,487	1,455	1,460	370,800	1,460
2014-12-11	1,488	1,505	1,467	1,482	233,900	1,482
2014-12-10	1,530	1,534	1,509	1,517	183,700	1,517
2014-12-09	1,542	1,557	1,534	1,535	161,500	1,535
2014-12-08	1,582	1,591	1,547	1,550	216,700	1,550
2014-12-05	1,544	1,576	1,535	1,573	188,300	1,573
2014-12-04	1,550	1,561	1,543	1,550	161,700	1,550
2014-12-03	1,580	1,580	1,556	1,562	117,900	1,562
2014-12-02	1,571	1,584	1,562	1,571	168,700	1,571
2014-12-01	1,560	1,594	1,560	1,577	213,100	1,577
2014-11-28	1,563	1,570	1,545	1,560	168,300	1,560
2014-11-27	1,565	1,577	1,558	1,561	157,000	1,561
2014-11-26	1,559	1,568	1,558	1,564	148,700	1,564
2014-11-25	1,556	1,569	1,551	1,558	119,500	1,558
2014-11-21	1,525	1,552	1,525	1,552	107,700	1,552
2014-11-20	1,546	1,555	1,523	1,534	142,600	1,534
2014-11-19	1,550	1,578	1,543	1,543	179,500	1,543
2014-11-18	1,533	1,559	1,531	1,558	169,400	1,558
2014-11-17	1,557	1,563	1,511	1,523	252,100	1,523
2014-11-14	1,586	1,586	1,536	1,554	281,400	1,554
2014-11-13	1,560	1,589	1,523	1,563	401,300	1,563
2014-11-12	1,600	1,640	1,558	1,570	1,089,100	1,570
2014-11-11	1,907	1,919	1,640	1,650	1,111,500	1,650
2014-11-10	1,850	1,909	1,838	1,893	147,400	1,893
2014-11-07	1,900	1,914	1,849	1,859	192,700	1,859
2014-11-06	1,936	1,950	1,875	1,881	256,400	1,881
2014-11-05	1,880	1,936	1,860	1,934	268,500	1,934
2014-11-04	1,974	1,980	1,890	1,902	441,600	1,902
2014-10-31	1,794	1,869	1,786	1,854	371,400	1,854
2014-10-30	1,784	1,801	1,760	1,779	319,400	1,779
2014-10-29	1,815	1,836	1,788	1,795	184,200	1,795
2014-10-28	1,821	1,829	1,792	1,804	98,500	1,804
2014-10-27	1,820	1,853	1,812	1,830	116,200	1,830
2014-10-24	1,861	1,873	1,812	1,819	157,200	1,819
2014-10-23	1,835	1,857	1,818	1,832	160,800	1,832
2014-10-22	1,860	1,884	1,831	1,856	218,300	1,856
2014-10-21	1,875	1,879	1,800	1,807	223,300	1,807
2014-10-20	1,839	1,890	1,826	1,879	250,700	1,879
2014-10-17	1,835	1,851	1,777	1,783	245,100	1,783
2014-10-16	1,850	1,862	1,807	1,818	219,700	1,818
2014-10-15	1,860	1,922	1,853	1,897	301,600	1,897
2014-10-14	1,839	1,894	1,808	1,858	400,600	1,858
2014-10-10	1,908	1,939	1,860	1,904	609,200	1,904
2014-10-09	2,070	2,080	1,958	1,963	475,500	1,963
2014-10-08	2,053	2,098	2,030	2,089	250,600	2,089
2014-10-07	2,164	2,195	2,100	2,125	374,500	2,125
2014-10-06	2,120	2,195	2,090	2,164	441,900	2,164
2014-10-03	2,097	2,159	2,045	2,085	765,800	2,085
2014-10-02	2,195	2,228	2,100	2,129	903,500	2,129
2014-10-01	2,312	2,347	2,262	2,267	503,900	2,267
2014-09-30	2,330	2,332	2,283	2,305	398,100	2,305
2014-09-29	2,315	2,350	2,301	2,333	313,100	2,333
2014-09-26	2,280	2,324	2,274	2,315	423,700	2,315
2014-09-25	2,405	2,408	2,300	2,344	836,600	2,344
2014-09-24	2,360	2,424	2,350	2,362	912,200	2,362
2014-09-22	2,300	2,444	2,275	2,349	1,440,500	2,349
2014-09-19	2,264	2,339	2,246	2,313	1,119,900	2,313
2014-09-18	2,350	2,425	2,226	2,277	1,925,400	2,277
2014-09-17	2,424	2,488	2,330	2,395	2,252,000	2,395
2014-09-16	2,605	2,799	2,499	2,500	3,984,400	2,500
2014-09-12	2,495	2,540	2,393	2,489	3,810,600	2,489
2014-09-11	2,674	2,748	2,435	2,542	17,078,700	2,542
2014-09-10	2,010	2,316	1,986	2,316	5,874,400	2,316
2014-09-09	1,900	1,959	1,895	1,916	373,100	1,916
2014-09-08	1,970	2,065	1,922	1,940	552,600	1,940
2014-09-05	1,957	1,980	1,915	1,935	427,000	1,935
2014-09-04	1,900	1,968	1,854	1,933	538,800	1,933
2014-09-03	1,990	1,998	1,891	1,906	629,200	1,906
2014-09-02	2,041	2,060	1,953	1,978	615,700	1,978
2014-09-01	1,961	2,080	1,953	1,993	1,017,600	1,993
2014-08-29	1,913	1,975	1,902	1,924	659,400	1,924
2014-08-28	1,925	1,964	1,880	1,933	799,700	1,933
2014-08-27	1,805	1,910	1,751	1,907	1,100,100	1,907
2014-08-26	1,685	1,850	1,685	1,793	1,372,600	1,793
2014-08-25	1,682	1,725	1,676	1,683	373,400	1,683
2014-08-22	1,700	1,700	1,662	1,676	360,500	1,676
2014-08-21	1,729	1,736	1,656	1,677	606,600	1,677
2014-08-20	1,590	1,744	1,572	1,678	952,700	1,678
2014-08-19	1,595	1,610	1,542	1,581	211,400	1,581
2014-08-18	1,615	1,680	1,500	1,570	716,000	1,570
2014-08-15	1,475	1,549	1,461	1,535	649,600	1,535
2014-08-14	1,429	1,452	1,416	1,445	100,600	1,445
2014-08-13	1,413	1,429	1,413	1,422	45,900	1,422
2014-08-12	1,411	1,425	1,403	1,421	71,500	1,421
2014-08-11	1,403	1,424	1,403	1,420	73,300	1,420
2014-08-08	1,401	1,409	1,383	1,394	82,500	1,394
2014-08-07	1,385	1,420	1,384	1,409	63,700	1,409
2014-08-06	1,409	1,409	1,387	1,400	68,800	1,400
2014-08-05	1,440	1,443	1,406	1,409	64,000	1,409
2014-08-04	1,432	1,444	1,419	1,440	48,100	1,440
2014-08-01	1,450	1,451	1,425	1,440	55,100	1,440
2014-07-31	1,469	1,469	1,451	1,463	70,000	1,463
2014-07-30	1,462	1,466	1,455	1,459	51,900	1,459
2014-07-29	1,465	1,468	1,456	1,467	28,400	1,467
2014-07-28	1,469	1,479	1,461	1,468	35,100	1,468
2014-07-25	1,462	1,472	1,453	1,472	34,800	1,472
2014-07-24	1,468	1,470	1,456	1,462	29,000	1,462
2014-07-23	1,457	1,469	1,454	1,460	64,400	1,460
2014-07-22	1,462	1,483	1,462	1,478	46,800	1,478
2014-07-18	1,451	1,474	1,441	1,466	75,800	1,466
2014-07-17	1,480	1,485	1,463	1,472	39,800	1,472
2014-07-16	1,487	1,495	1,480	1,480	48,400	1,480
2014-07-15	1,487	1,497	1,483	1,489	45,800	1,489
2014-07-14	1,479	1,499	1,475	1,495	49,100	1,495
2014-07-11	1,444	1,481	1,430	1,476	92,600	1,476
2014-07-10	1,466	1,488	1,463	1,463	66,500	1,463
2014-07-09	1,491	1,499	1,468	1,477	87,800	1,477
2014-07-08	1,516	1,517	1,500	1,508	44,900	1,508
2014-07-07	1,530	1,533	1,515	1,518	79,400	1,518
2014-07-04	1,496	1,524	1,496	1,519	96,900	1,519
2014-07-03	1,498	1,501	1,485	1,499	52,100	1,499
2014-07-02	1,504	1,513	1,496	1,500	57,600	1,500
2014-07-01	1,488	1,508	1,473	1,497	154,000	1,497
2014-06-30	1,451	1,486	1,451	1,484	118,500	1,484
2014-06-27	1,480	1,487	1,458	1,464	107,900	1,464
2014-06-26	1,482	1,488	1,475	1,481	87,700	1,481
2014-06-25	1,479	1,493	1,475	1,480	76,400	1,480
2014-06-24	1,485	1,487	1,466	1,481	75,200	1,481
2014-06-23	1,472	1,495	1,466	1,492	129,400	1,492
2014-06-20	1,478	1,478	1,450	1,463	49,400	1,463
2014-06-19	1,478	1,478	1,460	1,467	90,800	1,467
2014-06-18	1,450	1,472	1,450	1,471	118,000	1,471
2014-06-17	1,439	1,457	1,435	1,450	59,800	1,450
2014-06-16	1,451	1,456	1,438	1,439	60,000	1,439
2014-06-13	1,440	1,457	1,425	1,447	125,600	1,447
2014-06-12	1,409	1,448	1,401	1,445	194,600	1,445
2014-06-11	1,374	1,410	1,374	1,407	70,600	1,407
2014-06-10	1,391	1,402	1,370	1,372	89,900	1,372
2014-06-09	1,408	1,411	1,385	1,386	90,800	1,386
2014-06-06	1,413	1,414	1,396	1,397	110,100	1,397
2014-06-05	1,409	1,409	1,392	1,405	55,200	1,405
2014-06-04	1,377	1,404	1,377	1,400	78,200	1,400
2014-06-03	1,379	1,394	1,375	1,376	46,600	1,376
2014-06-02	1,365	1,378	1,364	1,371	60,300	1,371
2014-05-30	1,344	1,365	1,344	1,358	57,500	1,358
2014-05-29	1,342	1,352	1,324	1,344	45,500	1,344
2014-05-28	1,364	1,366	1,323	1,337	79,500	1,337
2014-05-27	1,362	1,373	1,352	1,355	29,800	1,355
2014-05-26	1,355	1,367	1,355	1,366	49,200	1,366
2014-05-23	1,332	1,350	1,332	1,346	29,300	1,346
2014-05-22	1,321	1,349	1,321	1,342	82,200	1,342
2014-05-21	1,290	1,324	1,289	1,321	78,100	1,321
2014-05-20	1,298	1,309	1,285	1,296	53,700	1,296
2014-05-19	1,286	1,308	1,277	1,281	79,400	1,281
2014-05-16	1,281	1,290	1,272	1,281	103,300	1,281
2014-05-15	1,331	1,334	1,296	1,303	143,500	1,303
2014-05-14	1,360	1,360	1,334	1,349	161,200	1,349
2014-05-13	1,275	1,357	1,273	1,349	260,500	1,349
2014-05-12	1,266	1,273	1,260	1,271	59,300	1,271
2014-05-09	1,265	1,280	1,261	1,269	62,900	1,269
2014-05-08	1,272	1,284	1,266	1,271	71,200	1,271
2014-05-07	1,285	1,294	1,260	1,275	103,900	1,275
2014-05-02	1,294	1,311	1,282	1,300	85,500	1,300
2014-05-01	1,280	1,296	1,280	1,294	73,200	1,294
2014-04-30	1,293	1,300	1,277	1,282	113,900	1,282
2014-04-28	1,308	1,308	1,283	1,296	49,700	1,296
2014-04-25	1,300	1,318	1,295	1,309	35,400	1,309
2014-04-24	1,309	1,314	1,302	1,310	14,500	1,310
2014-04-23	1,300	1,316	1,291	1,309	27,700	1,309
2014-04-22	1,311	1,321	1,301	1,302	22,600	1,302
2014-04-21	1,326	1,329	1,306	1,310	32,100	1,310
2014-04-18	1,303	1,327	1,302	1,319	36,100	1,319
2014-04-17	1,306	1,314	1,296	1,303	27,500	1,303
2014-04-16	1,285	1,300	1,279	1,300	44,300	1,300
2014-04-15	1,261	1,276	1,259	1,269	43,200	1,269
2014-04-14	1,251	1,278	1,251	1,257	22,100	1,257
2014-04-11	1,253	1,275	1,247	1,260	34,400	1,260
2014-04-10	1,269	1,305	1,269	1,281	76,300	1,281
2014-04-09	1,255	1,270	1,255	1,261	70,900	1,261
2014-04-08	1,290	1,298	1,274	1,276	52,300	1,276
2014-04-07	1,312	1,320	1,297	1,300	57,800	1,300
2014-04-04	1,317	1,335	1,314	1,317	67,000	1,317
2014-04-03	1,312	1,338	1,312	1,328	99,400	1,328
2014-04-02	1,313	1,335	1,311	1,313	95,700	1,313
2014-04-01	1,298	1,311	1,288	1,311	135,300	1,311
2014-03-31	1,292	1,293	1,263	1,287	119,800	1,287
2014-03-28	1,263	1,287	1,238	1,287	100,200	1,287
2014-03-27	1,252	1,269	1,217	1,263	168,600	1,263
2014-03-26	1,240	1,270	1,240	1,259	171,400	1,259
2014-03-25	1,260	1,277	1,237	1,266	121,400	1,266
2014-03-24	1,300	1,327	1,279	1,282	79,800	1,282
2014-03-20	1,334	1,349	1,293	1,302	48,100	1,302
2014-03-19	1,337	1,343	1,303	1,329	64,200	1,329
2014-03-18	1,336	1,354	1,334	1,337	29,100	1,337
2014-03-17	1,314	1,334	1,309	1,313	44,100	1,313
2014-03-14	1,330	1,344	1,329	1,333	91,300	1,333
2014-03-13	1,371	1,385	1,365	1,365	29,000	1,365
2014-03-12	1,391	1,391	1,368	1,371	56,900	1,371
2014-03-11	1,405	1,428	1,392	1,402	62,000	1,402
2014-03-10	1,408	1,408	1,386	1,401	41,400	1,401
2014-03-07	1,401	1,408	1,372	1,385	38,400	1,385
2014-03-06	1,383	1,394	1,353	1,387	72,100	1,387
2014-03-05	1,389	1,390	1,350	1,353	85,500	1,353
2014-03-04	1,357	1,364	1,330	1,363	58,100	1,363
2014-03-03	1,331	1,351	1,309	1,344	115,100	1,344
2014-02-28	1,342	1,349	1,331	1,343	65,200	1,343
2014-02-27	1,356	1,367	1,344	1,345	48,300	1,345
2014-02-26	1,366	1,373	1,357	1,359	32,900	1,359
2014-02-25	1,380	1,387	1,373	1,378	43,000	1,378
2014-02-24	1,374	1,399	1,362	1,372	46,100	1,372
2014-02-21	1,359	1,378	1,359	1,374	53,400	1,374
2014-02-20	1,390	1,390	1,335	1,340	130,700	1,340
2014-02-19	1,404	1,431	1,379	1,390	73,500	1,390
2014-02-18	1,394	1,412	1,375	1,405	81,200	1,405
2014-02-17	1,380	1,384	1,350	1,378	117,100	1,378
2014-02-14	1,415	1,415	1,361	1,386	99,600	1,386
2014-02-13	1,430	1,440	1,394	1,403	76,500	1,403
2014-02-12	1,451	1,465	1,420	1,430	105,400	1,430
2014-02-10	1,451	1,480	1,401	1,420	279,900	1,420
2014-02-07	1,410	1,420	1,393	1,411	58,700	1,411
2014-02-06	1,390	1,403	1,367	1,392	56,900	1,392
2014-02-05	1,421	1,422	1,355	1,379	97,300	1,379
2014-02-04	1,367	1,392	1,353	1,361	160,700	1,361
2014-02-03	1,452	1,452	1,418	1,432	114,100	1,432
2014-01-31	1,470	1,485	1,422	1,442	110,500	1,442
2014-01-30	1,472	1,482	1,451	1,460	93,600	1,460
2014-01-29	1,490	1,512	1,483	1,512	40,300	1,512
2014-01-28	1,475	1,493	1,462	1,468	92,900	1,468
2014-01-27	1,460	1,494	1,460	1,473	113,000	1,473
2014-01-24	1,516	1,538	1,506	1,515	124,300	1,515
2014-01-23	1,581	1,587	1,558	1,558	90,600	1,558
2014-01-22	1,579	1,585	1,560	1,580	73,900	1,580
2014-01-21	1,585	1,605	1,572	1,585	176,300	1,585
2014-01-20	1,582	1,592	1,575	1,584	86,400	1,584
2014-01-17	1,574	1,591	1,555	1,590	124,200	1,590
2014-01-16	1,564	1,585	1,559	1,567	121,800	1,567
2014-01-15	1,544	1,574	1,536	1,565	201,900	1,565
2014-01-14	1,493	1,533	1,488	1,521	143,900	1,521
2014-01-10	1,522	1,538	1,513	1,533	180,100	1,533
2014-01-09	1,528	1,528	1,508	1,520	79,900	1,520
2014-01-08	1,506	1,515	1,490	1,515	87,400	1,515
2014-01-07	1,506	1,506	1,486	1,495	63,100	1,495
2014-01-06	1,515	1,515	1,475	1,496	155,200	1,496

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2014年度]

7266 (株)今仙電機製作所の時系列データ [2014年度]