7266 (株)今仙電機製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	618	626	617	617	18,100	617
2022-12-29	604	623	599	618	37,500	618
2022-12-28	606	614	602	609	54,600	609
2022-12-27	618	627	610	610	32,800	610
2022-12-26	626	632	617	620	45,200	620
2022-12-23	621	633	621	622	36,600	622
2022-12-22	643	643	628	631	55,900	631
2022-12-21	646	649	631	633	104,800	633
2022-12-20	658	665	646	651	126,800	651
2022-12-19	659	669	652	655	54,000	655
2022-12-16	673	682	664	667	95,600	667
2022-12-15	667	687	664	686	68,100	686
2022-12-14	670	673	662	667	44,600	667
2022-12-13	675	685	670	670	56,700	670
2022-12-12	667	678	662	675	66,600	675
2022-12-09	657	670	657	664	48,400	664
2022-12-08	666	669	656	657	58,900	657
2022-12-07	641	665	641	664	68,600	664
2022-12-06	645	650	637	649	53,000	649
2022-12-05	636	651	635	650	73,200	650
2022-12-02	634	646	622	635	113,800	635
2022-12-01	649	649	637	642	117,100	642
2022-11-30	659	661	646	649	100,200	649
2022-11-29	670	679	646	662	392,500	662
2022-11-28	670	688	650	670	424,100	670
2022-11-25	685	691	661	680	1,482,200	680
2022-11-24	661	678	611	625	1,342,100	625
2022-11-22	538	641	538	641	75,300	641
2022-11-21	546	546	540	541	11,500	541
2022-11-18	543	545	539	539	16,800	539
2022-11-17	538	541	536	541	25,900	541
2022-11-16	542	542	536	538	17,000	538
2022-11-15	538	541	535	541	24,500	541
2022-11-14	542	542	535	535	20,100	535
2022-11-11	552	552	541	542	26,000	542
2022-11-10	558	561	541	541	33,000	541
2022-11-09	569	571	563	564	21,400	564
2022-11-08	554	571	553	570	46,100	570
2022-11-07	548	555	546	552	28,200	552
2022-11-04	538	550	536	548	43,400	548
2022-11-02	541	544	535	538	23,000	538
2022-11-01	551	551	541	542	22,400	542
2022-10-31	551	554	547	551	20,800	551
2022-10-28	551	560	542	548	163,200	548
2022-10-27	569	569	552	553	40,000	553
2022-10-26	561	578	560	575	75,700	575
2022-10-25	549	563	544	562	60,100	562
2022-10-24	547	549	541	545	37,100	545
2022-10-21	550	553	545	546	34,300	546
2022-10-20	556	561	544	552	50,600	552
2022-10-19	545	558	542	558	51,600	558
2022-10-18	546	551	541	545	48,500	545
2022-10-17	545	550	541	545	48,700	545
2022-10-14	554	556	542	554	54,700	554
2022-10-13	555	557	537	544	71,600	544
2022-10-12	561	561	553	555	48,500	555
2022-10-11	563	568	559	565	28,300	565
2022-10-07	567	575	564	572	16,300	572
2022-10-06	573	579	568	570	24,000	570
2022-10-05	577	579	565	574	25,900	574
2022-10-04	566	571	563	571	18,200	571
2022-10-03	561	563	560	561	15,300	561
2022-09-30	566	566	559	562	27,900	562
2022-09-29	575	575	562	566	22,200	566
2022-09-28	564	573	559	573	33,800	573
2022-09-27	564	566	559	566	46,800	566
2022-09-26	561	563	559	559	34,000	559
2022-09-22	568	568	564	568	24,800	568
2022-09-21	567	569	566	568	17,600	568
2022-09-20	567	570	566	568	31,400	568
2022-09-16	569	570	559	559	80,000	559
2022-09-15	569	573	567	568	14,500	568
2022-09-14	566	572	566	570	19,300	570
2022-09-13	568	572	568	572	29,400	572
2022-09-12	576	576	568	568	23,300	568
2022-09-09	568	574	568	571	29,600	571
2022-09-08	577	577	568	569	35,600	569
2022-09-07	569	573	566	573	28,000	573
2022-09-06	569	572	566	568	26,200	568
2022-09-05	570	571	567	571	7,300	571
2022-09-02	571	572	567	570	30,700	570
2022-09-01	572	579	569	569	31,500	569
2022-08-31	575	580	572	579	20,800	579
2022-08-30	576	580	573	580	12,300	580
2022-08-29	570	576	568	572	29,100	572
2022-08-26	584	584	580	580	10,500	580
2022-08-25	577	581	574	580	12,100	580
2022-08-24	570	574	568	574	24,600	574
2022-08-23	578	579	569	569	232,900	569
2022-08-22	576	584	576	580	22,100	580
2022-08-19	578	582	575	580	15,000	580
2022-08-18	577	577	573	574	24,800	574
2022-08-17	580	585	577	583	21,700	583
2022-08-16	586	586	576	576	21,300	576
2022-08-15	593	593	580	583	19,700	583
2022-08-12	584	589	581	587	24,400	587
2022-08-10	591	591	577	577	27,400	577
2022-08-09	629	630	586	587	62,300	587
2022-08-08	625	632	619	631	27,200	631
2022-08-05	618	623	616	621	21,200	621
2022-08-04	626	626	617	618	14,000	618
2022-08-03	628	628	617	620	17,900	620
2022-08-02	629	631	620	623	18,000	623
2022-08-01	632	632	626	632	25,000	632
2022-07-29	627	630	622	627	13,200	627
2022-07-28	634	634	621	627	31,900	627
2022-07-27	632	633	626	633	9,400	633
2022-07-26	627	633	616	631	34,400	631
2022-07-25	614	622	612	622	13,300	622
2022-07-22	618	619	614	616	16,600	616
2022-07-21	619	620	613	618	11,100	618
2022-07-20	619	619	607	619	24,000	619
2022-07-19	606	609	598	609	20,200	609
2022-07-15	611	611	591	594	21,600	594
2022-07-14	592	608	590	608	15,800	608
2022-07-13	592	594	589	592	5,600	592
2022-07-12	601	601	587	587	13,000	587
2022-07-11	590	604	590	601	27,400	601
2022-07-08	599	606	587	590	18,700	590
2022-07-07	590	602	581	601	20,900	601
2022-07-06	581	590	579	584	20,700	584
2022-07-05	591	594	587	587	9,000	587
2022-07-04	579	594	577	591	10,500	591
2022-07-01	586	588	577	577	21,500	577
2022-06-30	605	614	585	585	32,800	585
2022-06-29	589	611	588	611	39,400	611
2022-06-28	584	594	584	592	20,500	592
2022-06-27	581	588	580	584	11,700	584
2022-06-24	587	587	579	579	7,600	579
2022-06-23	585	588	581	587	8,100	587
2022-06-22	589	591	582	582	10,200	582
2022-06-21	575	590	575	586	13,200	586
2022-06-20	590	593	574	575	24,800	575
2022-06-17	593	596	587	593	13,100	593
2022-06-16	590	606	590	605	19,100	605
2022-06-15	596	603	582	584	26,600	584
2022-06-14	600	605	600	601	11,800	601
2022-06-13	601	610	601	606	16,400	606
2022-06-10	629	629	615	615	26,800	615
2022-06-09	615	624	613	619	11,100	619
2022-06-08	626	635	619	622	40,400	622
2022-06-07	615	622	612	614	11,100	614
2022-06-06	606	622	606	613	19,900	613
2022-06-03	639	639	608	608	41,000	608
2022-06-02	622	630	613	630	50,800	630
2022-06-01	598	606	596	606	39,400	606
2022-05-31	585	594	581	594	30,000	594
2022-05-30	580	586	571	586	51,600	586
2022-05-27	575	576	568	574	9,600	574
2022-05-26	578	581	568	568	14,400	568
2022-05-25	569	578	569	578	7,200	578
2022-05-24	563	588	568	569	15,800	569
2022-05-23	581	588	572	586	16,800	586
2022-05-20	563	581	563	581	25,700	581
2022-05-19	561	572	559	559	19,200	559
2022-05-18	570	571	569	571	800	571
2022-05-17	570	572	564	570	17,000	570
2022-05-16	577	577	563	572	22,200	572
2022-05-13	559	570	559	568	22,200	568
2022-05-12	574	574	563	563	19,100	563
2022-05-11	581	584	573	574	43,500	574
2022-05-10	583	587	581	581	23,400	581
2022-05-09	587	595	584	584	16,500	584
2022-05-06	585	601	585	597	18,900	597
2022-05-02	589	601	588	595	18,700	595
2022-04-28	585	604	583	598	23,400	598
2022-04-27	582	594	582	582	46,100	582
2022-04-26	583	586	582	585	6,600	585
2022-04-25	581	586	581	582	39,800	582
2022-04-22	583	591	579	581	18,900	581
2022-04-21	600	603	585	591	24,800	591
2022-04-20	593	604	592	604	20,100	604
2022-04-19	583	589	581	588	8,900	588
2022-04-18	580	584	579	580	10,500	580
2022-04-15	591	591	579	580	18,100	580
2022-04-14	587	590	583	590	10,900	590
2022-04-13	583	584	579	581	34,700	581
2022-04-12	582	586	582	583	17,000	583
2022-04-11	589	590	582	582	23,200	582
2022-04-08	591	592	584	592	21,300	592
2022-04-07	588	588	582	588	31,700	588
2022-04-06	596	596	588	588	18,500	588
2022-04-05	606	606	598	599	17,900	599
2022-04-04	606	609	600	600	18,900	600
2022-04-01	596	606	588	606	19,900	606
2022-03-31	600	612	600	600	18,300	600
2022-03-30	607	607	597	605	29,500	605
2022-03-29	606	611	592	611	45,000	611
2022-03-28	620	620	609	609	16,500	609
2022-03-25	630	630	612	614	16,100	614
2022-03-24	607	627	602	626	18,200	626
2022-03-23	597	615	597	613	36,100	613
2022-03-22	585	588	580	588	36,000	588
2022-03-18	577	579	565	579	36,500	579
2022-03-17	577	580	569	578	50,200	578
2022-03-16	580	580	572	574	29,400	574
2022-03-15	580	582	574	577	22,700	577
2022-03-14	580	581	573	576	23,300	576
2022-03-11	572	586	570	578	26,600	578
2022-03-10	582	586	576	582	32,200	582
2022-03-09	553	577	553	570	28,600	570
2022-03-08	575	580	549	552	53,000	552
2022-03-07	577	587	575	580	29,400	580
2022-03-04	587	589	576	576	37,200	576
2022-03-03	586	589	585	587	10,700	587
2022-03-02	593	593	585	585	14,400	585
2022-03-01	597	601	593	595	27,600	595
2022-02-28	590	595	588	594	20,200	594
2022-02-25	586	589	582	589	24,000	589
2022-02-24	586	590	576	586	38,200	586
2022-02-22	588	589	583	586	23,600	586
2022-02-21	587	592	586	592	24,700	592
2022-02-18	589	593	589	592	13,800	592
2022-02-17	595	597	587	589	21,300	589
2022-02-16	598	601	595	598	21,900	598
2022-02-15	595	602	588	588	25,400	588
2022-02-14	590	595	587	592	17,200	592
2022-02-10	600	600	588	598	27,300	598
2022-02-09	610	610	598	600	23,900	600
2022-02-08	595	608	595	608	19,800	608
2022-02-07	600	604	595	595	21,300	595
2022-02-04	595	606	595	602	36,200	602
2022-02-03	595	600	594	595	14,800	595
2022-02-02	587	596	587	592	13,500	592
2022-02-01	598	598	585	585	17,900	585
2022-01-31	583	598	581	598	16,100	598
2022-01-28	572	584	572	583	22,800	583
2022-01-27	576	580	572	572	97,500	572
2022-01-26	580	586	577	578	9,900	578
2022-01-25	584	584	574	577	21,400	577
2022-01-24	582	588	578	584	19,800	584
2022-01-21	575	585	575	582	44,400	582
2022-01-20	582	592	582	584	17,900	584
2022-01-19	588	597	582	582	35,900	582
2022-01-18	610	610	594	596	31,300	596
2022-01-17	630	631	610	610	29,700	610
2022-01-14	625	630	608	628	64,900	628
2022-01-13	614	630	602	628	72,700	628
2022-01-12	602	626	599	622	67,100	622
2022-01-11	600	601	593	601	16,100	601
2022-01-07	607	608	598	598	25,200	598
2022-01-06	606	606	596	596	19,400	596
2022-01-05	600	610	599	608	22,400	608
2022-01-04	593	598	588	598	29,900	598

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2022年度]

7266 (株)今仙電機製作所の時系列データ [2022年度]