7266 (株)今仙電機製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	595	600	590	593	47,100	593
2021-12-29	583	600	583	600	22,100	600
2021-12-28	585	585	577	582	52,000	582
2021-12-27	585	585	578	580	23,300	580
2021-12-24	582	586	582	585	40,600	585
2021-12-23	578	579	576	577	13,400	577
2021-12-22	574	577	573	576	38,400	576
2021-12-21	576	578	574	574	42,200	574
2021-12-20	582	582	574	575	46,200	575
2021-12-17	587	593	585	590	25,500	590
2021-12-16	590	595	587	593	41,800	593
2021-12-15	578	587	578	584	21,200	584
2021-12-14	585	585	578	578	19,500	578
2021-12-13	591	591	582	582	17,700	582
2021-12-10	587	590	584	586	45,400	586
2021-12-09	587	587	578	584	13,900	584
2021-12-08	582	586	574	586	34,500	586
2021-12-07	569	575	561	575	57,600	575
2021-12-06	567	576	554	555	43,200	555
2021-12-03	555	576	555	576	44,100	576
2021-12-02	555	568	547	547	48,000	547
2021-12-01	548	561	543	560	53,600	560
2021-11-30	565	573	550	551	45,500	551
2021-11-29	566	569	555	555	49,600	555
2021-11-26	578	580	570	570	41,100	570
2021-11-25	587	587	576	579	27,300	579
2021-11-24	589	596	583	586	47,200	586
2021-11-22	590	590	576	588	38,900	588
2021-11-19	592	595	583	586	31,200	586
2021-11-18	580	593	577	591	49,300	591
2021-11-17	603	603	574	577	98,200	577
2021-11-16	619	619	602	603	41,200	603
2021-11-15	633	633	610	610	64,000	610
2021-11-12	608	626	608	624	21,500	624
2021-11-11	611	617	605	608	53,400	608
2021-11-10	630	630	618	618	39,600	618
2021-11-09	633	645	629	631	80,900	631
2021-11-08	666	666	652	655	40,100	655
2021-11-05	678	678	664	666	32,100	666
2021-11-04	678	688	671	688	28,600	688
2021-11-02	682	682	670	671	34,600	671
2021-11-01	712	712	680	683	47,300	683
2021-10-29	683	709	673	709	64,500	709
2021-10-28	673	687	668	683	402,900	683
2021-10-27	676	676	662	670	86,500	670
2021-10-26	662	678	662	678	53,500	678
2021-10-25	675	675	661	664	50,200	664
2021-10-22	674	679	669	673	42,500	673
2021-10-21	676	686	674	676	38,200	676
2021-10-20	680	683	673	677	31,800	677
2021-10-19	680	680	673	680	36,000	680
2021-10-18	681	687	673	685	36,000	685
2021-10-15	677	684	669	684	46,700	684
2021-10-14	681	682	667	674	65,500	674
2021-10-13	685	690	677	689	47,400	689
2021-10-12	676	684	666	684	80,300	684
2021-10-11	685	691	678	678	66,300	678
2021-10-08	682	692	674	684	53,000	684
2021-10-07	684	684	673	679	15,100	679
2021-10-06	693	699	679	679	23,300	679
2021-10-05	690	690	675	683	30,000	683
2021-10-04	705	705	690	693	33,000	693
2021-10-01	698	701	693	696	44,800	696
2021-09-30	707	712	700	700	35,200	700
2021-09-29	715	716	701	707	37,300	707
2021-09-28	723	733	719	733	34,400	733
2021-09-27	727	729	721	726	18,500	726
2021-09-24	726	727	714	727	26,700	727
2021-09-22	727	727	711	711	18,600	711
2021-09-21	722	737	720	728	41,500	728
2021-09-17	729	735	720	735	34,600	735
2021-09-16	725	730	718	730	29,800	730
2021-09-15	726	726	718	726	20,100	726
2021-09-14	725	738	725	738	51,600	738
2021-09-13	712	720	710	720	28,600	720
2021-09-10	708	713	706	712	52,800	712
2021-09-09	720	723	711	713	31,800	713
2021-09-08	717	720	713	720	27,700	720
2021-09-07	710	715	706	715	32,900	715
2021-09-06	710	713	702	710	27,300	710
2021-09-03	707	714	701	710	21,000	710
2021-09-02	710	710	700	706	11,600	706
2021-09-01	706	712	704	712	13,200	712
2021-08-31	697	709	695	706	16,200	706
2021-08-30	708	708	698	702	10,600	702
2021-08-27	705	705	697	699	5,800	699
2021-08-26	704	707	696	704	16,400	704
2021-08-25	706	718	700	702	21,500	702
2021-08-24	682	709	682	709	37,300	709
2021-08-23	670	688	670	685	18,200	685
2021-08-20	679	681	667	667	30,600	667
2021-08-19	681	686	674	674	28,800	674
2021-08-18	685	688	680	681	15,600	681
2021-08-17	690	690	680	680	23,500	680
2021-08-16	704	704	691	694	29,800	694
2021-08-13	700	707	699	704	16,500	704
2021-08-12	717	717	700	700	24,300	700
2021-08-11	706	709	700	705	11,800	705
2021-08-10	720	722	699	699	23,000	699
2021-08-06	710	721	707	720	15,200	720
2021-08-05	712	717	709	710	7,600	710
2021-08-04	725	727	720	721	16,700	721
2021-08-03	712	738	704	729	72,300	729
2021-08-02	701	714	698	713	19,500	713
2021-07-30	709	709	696	697	16,600	697
2021-07-29	703	710	698	710	12,200	710
2021-07-28	707	707	698	700	8,900	700
2021-07-27	700	707	698	707	13,400	707
2021-07-26	708	708	697	702	18,900	702
2021-07-21	686	698	685	688	21,600	688
2021-07-20	688	691	685	686	17,200	686
2021-07-19	699	699	690	695	22,800	695
2021-07-16	694	702	692	701	22,900	701
2021-07-15	704	709	700	700	21,700	700
2021-07-14	706	710	705	706	6,400	706
2021-07-13	703	709	700	709	21,100	709
2021-07-12	700	702	691	702	32,200	702
2021-07-09	680	689	676	685	52,900	685
2021-07-08	698	703	689	689	35,600	689
2021-07-07	699	705	696	699	35,800	699
2021-07-06	705	708	698	705	29,200	705
2021-07-05	704	704	696	696	32,600	696
2021-07-02	703	708	703	708	32,200	708
2021-07-01	704	708	703	703	28,000	703
2021-06-30	710	713	704	704	16,900	704
2021-06-29	716	716	705	708	28,100	708
2021-06-28	715	719	712	719	18,200	719
2021-06-25	714	716	707	711	14,400	711
2021-06-24	715	717	708	709	8,700	709
2021-06-23	711	719	711	719	21,900	719
2021-06-22	714	720	706	715	33,500	715
2021-06-21	712	712	701	701	59,200	701
2021-06-18	733	733	720	727	29,300	727
2021-06-17	726	732	722	725	20,400	725
2021-06-16	730	732	722	726	20,200	726
2021-06-15	740	740	716	729	49,800	729
2021-06-14	734	741	724	741	19,900	741
2021-06-11	747	747	727	728	36,000	728
2021-06-10	760	760	742	746	25,000	746
2021-06-09	770	779	760	760	35,500	760
2021-06-08	756	771	756	766	87,300	766
2021-06-07	754	754	739	749	19,300	749
2021-06-04	734	749	725	749	47,800	749
2021-06-03	724	736	724	734	31,000	734
2021-06-02	705	730	705	726	29,400	726
2021-06-01	698	705	696	703	31,200	703
2021-05-31	715	715	698	698	22,000	698
2021-05-28	696	716	696	715	32,800	715
2021-05-27	699	707	691	691	13,900	691
2021-05-26	701	707	695	699	35,100	699
2021-05-25	715	718	702	704	28,400	704
2021-05-24	713	724	711	715	33,400	715
2021-05-21	715	723	712	712	24,700	712
2021-05-20	709	734	709	714	31,600	714
2021-05-19	713	723	701	702	27,200	702
2021-05-18	711	724	711	722	16,700	722
2021-05-17	703	713	703	711	19,100	711
2021-05-14	720	727	703	706	37,500	706
2021-05-13	720	744	720	722	37,900	722
2021-05-12	715	730	713	718	24,500	718
2021-05-11	731	737	713	713	28,700	713
2021-05-10	731	744	731	740	14,500	740
2021-05-07	710	729	710	729	20,900	729
2021-05-06	710	722	708	709	49,200	709
2021-04-30	710	722	708	708	24,400	708
2021-04-28	710	715	708	708	20,200	708
2021-04-27	716	725	710	710	14,700	710
2021-04-26	708	740	708	716	36,500	716
2021-04-23	719	723	710	710	10,000	710
2021-04-22	722	724	716	717	24,600	717
2021-04-21	728	728	707	707	32,600	707
2021-04-20	741	748	732	732	27,900	732
2021-04-19	740	756	738	756	15,100	756
2021-04-16	759	759	739	739	20,100	739
2021-04-15	744	763	744	761	15,100	761
2021-04-14	747	751	737	742	19,400	742
2021-04-13	760	771	746	750	39,300	750
2021-04-12	753	769	747	760	27,500	760
2021-04-09	741	755	738	747	25,800	747
2021-04-08	761	761	740	740	31,700	740
2021-04-07	757	767	752	767	18,400	767
2021-04-06	773	773	752	757	33,000	757
2021-04-05	781	781	770	776	19,100	776
2021-04-02	764	779	764	778	20,000	778
2021-04-01	783	786	761	762	41,000	762
2021-03-31	781	795	779	782	29,100	782
2021-03-30	798	798	778	784	43,400	784
2021-03-29	811	811	787	810	49,200	810
2021-03-26	787	803	784	799	24,500	799
2021-03-25	774	798	774	778	41,300	778
2021-03-24	804	804	764	772	36,800	772
2021-03-23	826	832	801	803	32,200	803
2021-03-22	825	829	810	825	42,600	825
2021-03-19	805	841	801	840	75,900	840
2021-03-18	807	810	795	808	35,800	808
2021-03-17	813	814	798	812	30,400	812
2021-03-16	817	817	788	814	87,000	814
2021-03-15	783	818	772	817	83,200	817
2021-03-12	768	781	759	781	36,600	781
2021-03-11	768	773	760	769	35,000	769
2021-03-10	775	775	755	768	38,500	768
2021-03-09	764	783	754	783	42,500	783
2021-03-08	769	769	747	760	35,200	760
2021-03-05	750	759	732	757	53,200	757
2021-03-04	762	762	734	748	34,200	748
2021-03-03	744	760	740	757	33,600	757
2021-03-02	757	757	731	748	35,900	748
2021-03-01	745	765	739	762	30,500	762
2021-02-26	747	747	731	732	43,100	732
2021-02-25	760	761	750	751	25,400	751
2021-02-24	771	772	751	752	30,300	752
2021-02-22	770	778	762	770	35,000	770
2021-02-19	760	764	738	761	32,800	761
2021-02-18	790	790	747	756	40,100	756
2021-02-17	787	795	772	790	48,800	790
2021-02-16	771	788	758	783	63,300	783
2021-02-15	748	771	745	771	39,300	771
2021-02-12	764	766	748	750	36,000	750
2021-02-10	749	773	742	764	64,200	764
2021-02-09	739	747	723	747	54,900	747
2021-02-08	772	774	758	760	40,400	760
2021-02-05	752	767	752	764	34,000	764
2021-02-04	738	754	738	752	32,600	752
2021-02-03	731	749	731	744	24,800	744
2021-02-02	717	737	710	736	34,200	736
2021-02-01	704	721	702	717	40,000	717
2021-01-29	716	724	701	704	39,900	704
2021-01-28	716	741	713	713	99,600	713
2021-01-27	720	730	716	729	39,100	729
2021-01-26	721	725	708	717	67,300	717
2021-01-25	744	749	734	735	21,500	735
2021-01-22	749	760	737	744	41,400	744
2021-01-21	721	758	721	758	56,900	758
2021-01-20	733	733	705	715	46,400	715
2021-01-19	726	731	720	724	20,200	724
2021-01-18	725	732	711	730	31,000	730
2021-01-15	740	740	718	725	35,200	725
2021-01-14	734	745	731	740	23,300	740
2021-01-13	732	744	724	744	30,600	744
2021-01-12	747	750	725	736	36,200	736
2021-01-08	739	750	730	747	39,200	747
2021-01-07	762	762	736	740	48,400	740
2021-01-06	733	748	733	748	22,000	748
2021-01-05	727	744	718	744	46,900	744
2021-01-04	761	761	723	741	59,600	741

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2021年度]

7266 (株)今仙電機製作所の時系列データ [2021年度]