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
2016-12-309901,0089821,00249,4001,002
2016-12-291,0121,01298999751,000997
2016-12-281,0101,0191,0001,01424,6001,014
2016-12-279981,0139971,00754,7001,007
2016-12-261,0241,02599299849,900998
2016-12-221,0201,0271,0181,02426,6001,024
2016-12-211,0501,0511,0211,02468,7001,024
2016-12-201,0491,0551,0381,05148,5001,051
2016-12-191,0561,0581,0431,05544,9001,055
2016-12-161,0751,0751,0571,06762,5001,067
2016-12-151,0201,0611,0191,06090,4001,060
2016-12-141,0191,0271,0051,01042,2001,010
2016-12-131,0041,0179991,01742,9001,017
2016-12-121,0081,0191,0011,01534,5001,015
2016-12-091,0011,0029901,00145,8001,001
2016-12-081,0011,0099941,00173,9001,001
2016-12-0797199697099535,700995
2016-12-0695697695697170,800971
2016-12-0595695694295038,700950
2016-12-0295495593494143,800941
2016-12-0194595894595059,600950
2016-11-3091893791893237,200932
2016-11-2992392391491925,600919
2016-11-2894094091492539,200925
2016-11-2593695793694479,700944
2016-11-2494694693793926,600939
2016-11-2292893592693523,000935
2016-11-2192593292193044,600930
2016-11-1890991790991632,000916
2016-11-1789990589290523,600905
2016-11-1689590288790226,500902
2016-11-1590590788588935,200889
2016-11-1488890088089534,900895
2016-11-1185689885687353,300873
2016-11-1087488586987145,500871
2016-11-0989090583383860,400838
2016-11-0888388687788333,500883
2016-11-0787989087387744,200877
2016-11-0490191986086899,200868
2016-11-0293693692293027,000930
2016-11-0193594092494034,400940
2016-10-3192993292493136,000931
2016-10-2892693091992968,700929
2016-10-2792692691391936,200919
2016-10-2692292891692747,400927
2016-10-2592092491391725,600917
2016-10-2491391990791619,100916
2016-10-2192793491191250,200912
2016-10-2091092091092049,100920
2016-10-1990591190491020,200910
2016-10-179059159049079,000907
2016-10-1391691890691115,600911
2016-10-1290791490390512,500905
2016-10-1191192090991313,100913
2016-10-0791591990091021,700910
2016-10-0691092291092054,700920
2016-10-0588590488590130,900901
2016-10-0487788987788922,900889
2016-10-0388388587388326,300883
2016-09-3088088086587126,700871
2016-09-2988889088088630,200886
2016-09-2888288486688224,700882
2016-09-2787389286689228,700892
2016-09-2687488487487817,700878
2016-09-2387488886588532,100885
2016-09-2185786984986355,500863
2016-09-2086986984785640,700856
2016-09-1686687185986923,600869
2016-09-1587288085286328,200863
2016-09-1489589587087558,600875
2016-09-1389589587888214,400882
2016-09-1289690189189513,400895
2016-09-0991191190690619,400906
2016-09-0888791388790525,800905
2016-09-0787090087089727,400897
2016-09-0687788687588212,600882
2016-09-058808848738758,900875
2016-09-0287187385987015,500870
2016-09-0187888086787828,100878
2016-08-3187387886887528,000875
2016-08-3084886584886515,200865
2016-08-2985485884785420,000854
2016-08-2684185383283317,700833
2016-08-2584085583284616,700846
2016-08-2484785684384326,300843
2016-08-2382585582583229,000832
2016-08-2284284382983134,100831
2016-08-1983484083283422,600834
2016-08-1884085083183134,200831
2016-08-1784985284184737,400847
2016-08-1688188184884936,700849
2016-08-1587287986987710,000877
2016-08-1286587286486913,300869
2016-08-1086586585886131,100861
2016-08-0986988085987330,500873
2016-08-0889589787187138,000871
2016-08-0590190589489510,800895
2016-08-0488090288090021,400900
2016-08-0387889287087126,300871
2016-08-0290591288889245,200892
2016-08-0191493590391629,000916
2016-07-2991693190692932,200929
2016-07-2893394091491823,900918
2016-07-2793494892594381,300943
2016-07-2693093691493245,400932
2016-07-2592593791892944,500929
2016-07-229079209059107,800910
2016-07-2191392891392235,400922
2016-07-2089490789090716,700907
2016-07-1990491289290942,800909
2016-07-1590591489590464,200904
2016-07-1489790388989235,300892
2016-07-1389591288489861,500898
2016-07-1286589385188252,200882
2016-07-1183585883585031,700850
2016-07-0884184482082035,400820
2016-07-0783685283384534,000845
2016-07-0684785182783628,000836
2016-07-0586488086186722,400867
2016-07-0486386885286418,500864
2016-07-0185886784785541,200855
2016-06-3083584783484427,900844
2016-06-2982883281782926,800829
2016-06-2881182480181541,400815
2016-06-2781983981782336,000823
2016-06-2490990981081966,000819
2016-06-2387690286690254,000902
2016-06-2288088085586119,000861
2016-06-2185287884587733,500877
2016-06-2085586984885235,700852
2016-06-1782585082584450,100844
2016-06-1686086081982479,700824
2016-06-1585686984385957,700859
2016-06-1488088186086161,100861
2016-06-1389589588288439,300884
2016-06-1091491489690146,700901
2016-06-0990890889790139,000901
2016-06-0890690989690933,700909
2016-06-0790691490090133,200901
2016-06-0690390389190147,500901
2016-06-0392392790290853,700908
2016-06-0294094191691832,800918
2016-06-0195395694094328,600943
2016-05-3194695594595520,900955
2016-05-3093495093394515,100945
2016-05-2794194993494021,700940
2016-05-2694095393594839,500948
2016-05-2593493793093418,800934
2016-05-2493293492592611,500926
2016-05-2394294291793323,600933
2016-05-2092894292693727,600937
2016-05-1994294292092818,800928
2016-05-1893393891993040,500930
2016-05-1792493491193240,600932
2016-05-1692392589691071,000910
2016-05-13964964896910159,100910
2016-05-1296297595195462,000954
2016-05-1198899797297316,000973
2016-05-1094899494898869,700988
2016-05-0993695093593923,300939
2016-05-0694394492093256,400932
2016-05-0294795293794449,700944
2016-04-281,0141,01797397752,500977
2016-04-279951,0079941,00332,9001,003
2016-04-261,0091,00998199516,200995
2016-04-251,0141,0161,0011,01132,5001,011
2016-04-221,0001,0089881,00760,2001,007
2016-04-219891,00198299743,700997
2016-04-2098199296997972,800979
2016-04-1997898195196954,600969
2016-04-1896096093794947,600949
2016-04-1599299297597931,300979
2016-04-1496999596199582,000995
2016-04-13929966929944154,800944
2016-04-1290293089592143,500921
2016-04-1192592589690237,000902
2016-04-0889592989592068,800920
2016-04-0790691290090255,300902
2016-04-0691592989790664,800906
2016-04-0593694091591664,200916
2016-04-0495396493394570,300945
2016-04-0198598595495791,100957
2016-03-3199099998098028,300980
2016-03-309961,00498899033,200990
2016-03-299961,0089921,00632,0001,006
2016-03-281,0061,0169951,01549,0001,015
2016-03-259971,00598699768,100997
2016-03-249971,00799099647,100996
2016-03-231,0111,02699599962,400999
2016-03-221,0091,0279991,00964,4001,009
2016-03-181,0111,0259911,00551,6001,005
2016-03-171,0241,0471,0081,01543,5001,015
2016-03-161,0411,0431,0171,02042,1001,020
2016-03-151,0591,0701,0421,05229,1001,052
2016-03-141,0591,0701,0451,06528,0001,065
2016-03-111,0191,0461,0171,03443,2001,034
2016-03-101,0261,0461,0211,04435,0001,044
2016-03-091,0221,0229881,01148,0001,011
2016-03-081,0241,0329911,02245,9001,022
2016-03-071,0501,0601,0221,02826,4001,028
2016-03-041,0231,0631,0231,04945,2001,049
2016-03-031,0101,0271,0101,02727,5001,027
2016-03-021,0141,0281,0011,01440,0001,014
2016-03-019991,00497199451,000994
2016-02-299891,01998998961,500989
2016-02-269891,00696997184,000971
2016-02-259721,00997298557,400985
2016-02-241,0011,025972982103,500982
2016-02-231,0201,0381,0021,00943,8001,009
2016-02-221,0011,0199971,01644,4001,016
2016-02-191,0241,0309951,00066,3001,000
2016-02-181,0521,0571,0241,04860,6001,048
2016-02-171,0091,0481,0051,03155,0001,031
2016-02-169801,0359711,01280,5001,012
2016-02-1594298894197542,700975
2016-02-1292795291291278,100912
2016-02-101,0281,03295597677,200976
2016-02-091,0101,0409931,010116,9001,010
2016-02-081,0501,1011,0401,08260,4001,082
2016-02-051,0801,0891,0571,06632,7001,066
2016-02-041,1001,1231,0931,09327,3001,093
2016-02-031,1531,1581,1011,12254,3001,122
2016-02-021,1821,1881,1681,18625,3001,186
2016-02-011,1971,2001,1651,20044,5001,200
2016-01-291,1181,1711,1121,16042,9001,160
2016-01-281,1241,1371,1121,11423,5001,114
2016-01-271,1301,1581,1101,12439,9001,124
2016-01-261,1111,1261,1051,11321,2001,113
2016-01-251,1551,1581,1251,14044,8001,140
2016-01-221,0501,1491,0501,14795,8001,147
2016-01-211,0971,1211,0331,03696,9001,036
2016-01-201,1501,1511,1101,11279,3001,112
2016-01-191,1451,1761,1311,14325,9001,143
2016-01-181,1201,1631,1201,14849,6001,148
2016-01-151,2011,2241,1571,16284,6001,162
2016-01-141,1811,1981,1501,19192,5001,191
2016-01-131,1611,1991,1611,19959,6001,199
2016-01-121,1811,1981,1471,147105,8001,147
2016-01-081,1751,2311,1701,208115,5001,208
2016-01-071,2151,2231,1811,18158,0001,181
2016-01-061,2061,2221,1901,21369,1001,213
2016-01-051,2061,2321,1921,20642,4001,206
2016-01-041,2471,2491,2061,20642,5001,206

分割・併合履歴 : なし