7266 (株)今仙電機製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	990	1,008	982	1,002	49,400	1,002
2016-12-29	1,012	1,012	989	997	51,000	997
2016-12-28	1,010	1,019	1,000	1,014	24,600	1,014
2016-12-27	998	1,013	997	1,007	54,700	1,007
2016-12-26	1,024	1,025	992	998	49,900	998
2016-12-22	1,020	1,027	1,018	1,024	26,600	1,024
2016-12-21	1,050	1,051	1,021	1,024	68,700	1,024
2016-12-20	1,049	1,055	1,038	1,051	48,500	1,051
2016-12-19	1,056	1,058	1,043	1,055	44,900	1,055
2016-12-16	1,075	1,075	1,057	1,067	62,500	1,067
2016-12-15	1,020	1,061	1,019	1,060	90,400	1,060
2016-12-14	1,019	1,027	1,005	1,010	42,200	1,010
2016-12-13	1,004	1,017	999	1,017	42,900	1,017
2016-12-12	1,008	1,019	1,001	1,015	34,500	1,015
2016-12-09	1,001	1,002	990	1,001	45,800	1,001
2016-12-08	1,001	1,009	994	1,001	73,900	1,001
2016-12-07	971	996	970	995	35,700	995
2016-12-06	956	976	956	971	70,800	971
2016-12-05	956	956	942	950	38,700	950
2016-12-02	954	955	934	941	43,800	941
2016-12-01	945	958	945	950	59,600	950
2016-11-30	918	937	918	932	37,200	932
2016-11-29	923	923	914	919	25,600	919
2016-11-28	940	940	914	925	39,200	925
2016-11-25	936	957	936	944	79,700	944
2016-11-24	946	946	937	939	26,600	939
2016-11-22	928	935	926	935	23,000	935
2016-11-21	925	932	921	930	44,600	930
2016-11-18	909	917	909	916	32,000	916
2016-11-17	899	905	892	905	23,600	905
2016-11-16	895	902	887	902	26,500	902
2016-11-15	905	907	885	889	35,200	889
2016-11-14	888	900	880	895	34,900	895
2016-11-11	856	898	856	873	53,300	873
2016-11-10	874	885	869	871	45,500	871
2016-11-09	890	905	833	838	60,400	838
2016-11-08	883	886	877	883	33,500	883
2016-11-07	879	890	873	877	44,200	877
2016-11-04	901	919	860	868	99,200	868
2016-11-02	936	936	922	930	27,000	930
2016-11-01	935	940	924	940	34,400	940
2016-10-31	929	932	924	931	36,000	931
2016-10-28	926	930	919	929	68,700	929
2016-10-27	926	926	913	919	36,200	919
2016-10-26	922	928	916	927	47,400	927
2016-10-25	920	924	913	917	25,600	917
2016-10-24	913	919	907	916	19,100	916
2016-10-21	927	934	911	912	50,200	912
2016-10-20	910	920	910	920	49,100	920
2016-10-19	905	911	904	910	20,200	910
2016-10-17	905	915	904	907	9,000	907
2016-10-13	916	918	906	911	15,600	911
2016-10-12	907	914	903	905	12,500	905
2016-10-11	911	920	909	913	13,100	913
2016-10-07	915	919	900	910	21,700	910
2016-10-06	910	922	910	920	54,700	920
2016-10-05	885	904	885	901	30,900	901
2016-10-04	877	889	877	889	22,900	889
2016-10-03	883	885	873	883	26,300	883
2016-09-30	880	880	865	871	26,700	871
2016-09-29	888	890	880	886	30,200	886
2016-09-28	882	884	866	882	24,700	882
2016-09-27	873	892	866	892	28,700	892
2016-09-26	874	884	874	878	17,700	878
2016-09-23	874	888	865	885	32,100	885
2016-09-21	857	869	849	863	55,500	863
2016-09-20	869	869	847	856	40,700	856
2016-09-16	866	871	859	869	23,600	869
2016-09-15	872	880	852	863	28,200	863
2016-09-14	895	895	870	875	58,600	875
2016-09-13	895	895	878	882	14,400	882
2016-09-12	896	901	891	895	13,400	895
2016-09-09	911	911	906	906	19,400	906
2016-09-08	887	913	887	905	25,800	905
2016-09-07	870	900	870	897	27,400	897
2016-09-06	877	886	875	882	12,600	882
2016-09-05	880	884	873	875	8,900	875
2016-09-02	871	873	859	870	15,500	870
2016-09-01	878	880	867	878	28,100	878
2016-08-31	873	878	868	875	28,000	875
2016-08-30	848	865	848	865	15,200	865
2016-08-29	854	858	847	854	20,000	854
2016-08-26	841	853	832	833	17,700	833
2016-08-25	840	855	832	846	16,700	846
2016-08-24	847	856	843	843	26,300	843
2016-08-23	825	855	825	832	29,000	832
2016-08-22	842	843	829	831	34,100	831
2016-08-19	834	840	832	834	22,600	834
2016-08-18	840	850	831	831	34,200	831
2016-08-17	849	852	841	847	37,400	847
2016-08-16	881	881	848	849	36,700	849
2016-08-15	872	879	869	877	10,000	877
2016-08-12	865	872	864	869	13,300	869
2016-08-10	865	865	858	861	31,100	861
2016-08-09	869	880	859	873	30,500	873
2016-08-08	895	897	871	871	38,000	871
2016-08-05	901	905	894	895	10,800	895
2016-08-04	880	902	880	900	21,400	900
2016-08-03	878	892	870	871	26,300	871
2016-08-02	905	912	888	892	45,200	892
2016-08-01	914	935	903	916	29,000	916
2016-07-29	916	931	906	929	32,200	929
2016-07-28	933	940	914	918	23,900	918
2016-07-27	934	948	925	943	81,300	943
2016-07-26	930	936	914	932	45,400	932
2016-07-25	925	937	918	929	44,500	929
2016-07-22	907	920	905	910	7,800	910
2016-07-21	913	928	913	922	35,400	922
2016-07-20	894	907	890	907	16,700	907
2016-07-19	904	912	892	909	42,800	909
2016-07-15	905	914	895	904	64,200	904
2016-07-14	897	903	889	892	35,300	892
2016-07-13	895	912	884	898	61,500	898
2016-07-12	865	893	851	882	52,200	882
2016-07-11	835	858	835	850	31,700	850
2016-07-08	841	844	820	820	35,400	820
2016-07-07	836	852	833	845	34,000	845
2016-07-06	847	851	827	836	28,000	836
2016-07-05	864	880	861	867	22,400	867
2016-07-04	863	868	852	864	18,500	864
2016-07-01	858	867	847	855	41,200	855
2016-06-30	835	847	834	844	27,900	844
2016-06-29	828	832	817	829	26,800	829
2016-06-28	811	824	801	815	41,400	815
2016-06-27	819	839	817	823	36,000	823
2016-06-24	909	909	810	819	66,000	819
2016-06-23	876	902	866	902	54,000	902
2016-06-22	880	880	855	861	19,000	861
2016-06-21	852	878	845	877	33,500	877
2016-06-20	855	869	848	852	35,700	852
2016-06-17	825	850	825	844	50,100	844
2016-06-16	860	860	819	824	79,700	824
2016-06-15	856	869	843	859	57,700	859
2016-06-14	880	881	860	861	61,100	861
2016-06-13	895	895	882	884	39,300	884
2016-06-10	914	914	896	901	46,700	901
2016-06-09	908	908	897	901	39,000	901
2016-06-08	906	909	896	909	33,700	909
2016-06-07	906	914	900	901	33,200	901
2016-06-06	903	903	891	901	47,500	901
2016-06-03	923	927	902	908	53,700	908
2016-06-02	940	941	916	918	32,800	918
2016-06-01	953	956	940	943	28,600	943
2016-05-31	946	955	945	955	20,900	955
2016-05-30	934	950	933	945	15,100	945
2016-05-27	941	949	934	940	21,700	940
2016-05-26	940	953	935	948	39,500	948
2016-05-25	934	937	930	934	18,800	934
2016-05-24	932	934	925	926	11,500	926
2016-05-23	942	942	917	933	23,600	933
2016-05-20	928	942	926	937	27,600	937
2016-05-19	942	942	920	928	18,800	928
2016-05-18	933	938	919	930	40,500	930
2016-05-17	924	934	911	932	40,600	932
2016-05-16	923	925	896	910	71,000	910
2016-05-13	964	964	896	910	159,100	910
2016-05-12	962	975	951	954	62,000	954
2016-05-11	988	997	972	973	16,000	973
2016-05-10	948	994	948	988	69,700	988
2016-05-09	936	950	935	939	23,300	939
2016-05-06	943	944	920	932	56,400	932
2016-05-02	947	952	937	944	49,700	944
2016-04-28	1,014	1,017	973	977	52,500	977
2016-04-27	995	1,007	994	1,003	32,900	1,003
2016-04-26	1,009	1,009	981	995	16,200	995
2016-04-25	1,014	1,016	1,001	1,011	32,500	1,011
2016-04-22	1,000	1,008	988	1,007	60,200	1,007
2016-04-21	989	1,001	982	997	43,700	997
2016-04-20	981	992	969	979	72,800	979
2016-04-19	978	981	951	969	54,600	969
2016-04-18	960	960	937	949	47,600	949
2016-04-15	992	992	975	979	31,300	979
2016-04-14	969	995	961	995	82,000	995
2016-04-13	929	966	929	944	154,800	944
2016-04-12	902	930	895	921	43,500	921
2016-04-11	925	925	896	902	37,000	902
2016-04-08	895	929	895	920	68,800	920
2016-04-07	906	912	900	902	55,300	902
2016-04-06	915	929	897	906	64,800	906
2016-04-05	936	940	915	916	64,200	916
2016-04-04	953	964	933	945	70,300	945
2016-04-01	985	985	954	957	91,100	957
2016-03-31	990	999	980	980	28,300	980
2016-03-30	996	1,004	988	990	33,200	990
2016-03-29	996	1,008	992	1,006	32,000	1,006
2016-03-28	1,006	1,016	995	1,015	49,000	1,015
2016-03-25	997	1,005	986	997	68,100	997
2016-03-24	997	1,007	990	996	47,100	996
2016-03-23	1,011	1,026	995	999	62,400	999
2016-03-22	1,009	1,027	999	1,009	64,400	1,009
2016-03-18	1,011	1,025	991	1,005	51,600	1,005
2016-03-17	1,024	1,047	1,008	1,015	43,500	1,015
2016-03-16	1,041	1,043	1,017	1,020	42,100	1,020
2016-03-15	1,059	1,070	1,042	1,052	29,100	1,052
2016-03-14	1,059	1,070	1,045	1,065	28,000	1,065
2016-03-11	1,019	1,046	1,017	1,034	43,200	1,034
2016-03-10	1,026	1,046	1,021	1,044	35,000	1,044
2016-03-09	1,022	1,022	988	1,011	48,000	1,011
2016-03-08	1,024	1,032	991	1,022	45,900	1,022
2016-03-07	1,050	1,060	1,022	1,028	26,400	1,028
2016-03-04	1,023	1,063	1,023	1,049	45,200	1,049
2016-03-03	1,010	1,027	1,010	1,027	27,500	1,027
2016-03-02	1,014	1,028	1,001	1,014	40,000	1,014
2016-03-01	999	1,004	971	994	51,000	994
2016-02-29	989	1,019	989	989	61,500	989
2016-02-26	989	1,006	969	971	84,000	971
2016-02-25	972	1,009	972	985	57,400	985
2016-02-24	1,001	1,025	972	982	103,500	982
2016-02-23	1,020	1,038	1,002	1,009	43,800	1,009
2016-02-22	1,001	1,019	997	1,016	44,400	1,016
2016-02-19	1,024	1,030	995	1,000	66,300	1,000
2016-02-18	1,052	1,057	1,024	1,048	60,600	1,048
2016-02-17	1,009	1,048	1,005	1,031	55,000	1,031
2016-02-16	980	1,035	971	1,012	80,500	1,012
2016-02-15	942	988	941	975	42,700	975
2016-02-12	927	952	912	912	78,100	912
2016-02-10	1,028	1,032	955	976	77,200	976
2016-02-09	1,010	1,040	993	1,010	116,900	1,010
2016-02-08	1,050	1,101	1,040	1,082	60,400	1,082
2016-02-05	1,080	1,089	1,057	1,066	32,700	1,066
2016-02-04	1,100	1,123	1,093	1,093	27,300	1,093
2016-02-03	1,153	1,158	1,101	1,122	54,300	1,122
2016-02-02	1,182	1,188	1,168	1,186	25,300	1,186
2016-02-01	1,197	1,200	1,165	1,200	44,500	1,200
2016-01-29	1,118	1,171	1,112	1,160	42,900	1,160
2016-01-28	1,124	1,137	1,112	1,114	23,500	1,114
2016-01-27	1,130	1,158	1,110	1,124	39,900	1,124
2016-01-26	1,111	1,126	1,105	1,113	21,200	1,113
2016-01-25	1,155	1,158	1,125	1,140	44,800	1,140
2016-01-22	1,050	1,149	1,050	1,147	95,800	1,147
2016-01-21	1,097	1,121	1,033	1,036	96,900	1,036
2016-01-20	1,150	1,151	1,110	1,112	79,300	1,112
2016-01-19	1,145	1,176	1,131	1,143	25,900	1,143
2016-01-18	1,120	1,163	1,120	1,148	49,600	1,148
2016-01-15	1,201	1,224	1,157	1,162	84,600	1,162
2016-01-14	1,181	1,198	1,150	1,191	92,500	1,191
2016-01-13	1,161	1,199	1,161	1,199	59,600	1,199
2016-01-12	1,181	1,198	1,147	1,147	105,800	1,147
2016-01-08	1,175	1,231	1,170	1,208	115,500	1,208
2016-01-07	1,215	1,223	1,181	1,181	58,000	1,181
2016-01-06	1,206	1,222	1,190	1,213	69,100	1,213
2016-01-05	1,206	1,232	1,192	1,206	42,400	1,206
2016-01-04	1,247	1,249	1,206	1,206	42,500	1,206

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 [2016年度]

7266 (株)今仙電機製作所の時系列データ [2016年度]