今仙電機製作所(7266)の株価時系列情報
今仙電機製作所(7266)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 600 | 600 | 591 | 600 | 1,000 |
2003/12/29 | 599 | 599 | 599 | 599 | 100 |
2003/12/26 | 593 | 593 | 585 | 586 | 800 |
2003/12/25 | 592 | 594 | 584 | 593 | 3,000 |
2003/12/24 | 600 | 600 | 592 | 600 | 13,700 |
2003/12/22 | 600 | 600 | 599 | 600 | 7,000 |
2003/12/19 | 587 | 592 | 582 | 591 | 3,300 |
2003/12/18 | 577 | 592 | 577 | 587 | 1,100 |
2003/12/17 | 586 | 586 | 576 | 576 | 1,600 |
2003/12/16 | 608 | 608 | 580 | 585 | 11,100 |
2003/12/15 | 600 | 600 | 597 | 598 | 1,900 |
2003/12/12 | 578 | 586 | 578 | 586 | 14,600 |
2003/12/11 | 600 | 600 | 570 | 598 | 8,400 |
2003/12/10 | 598 | 598 | 565 | 580 | 5,200 |
2003/12/09 | 586 | 598 | 586 | 597 | 2,200 |
2003/12/08 | 599 | 600 | 585 | 585 | 5,600 |
2003/12/05 | 600 | 600 | 570 | 581 | 16,700 |
2003/12/04 | 566 | 599 | 560 | 568 | 7,600 |
2003/12/03 | 561 | 568 | 561 | 568 | 1,900 |
2003/12/02 | 591 | 600 | 559 | 571 | 5,300 |
2003/12/01 | 600 | 600 | 590 | 590 | 6,800 |
2003/11/28 | 599 | 599 | 589 | 590 | 1,800 |
2003/11/27 | 589 | 599 | 585 | 585 | 2,400 |
2003/11/26 | 599 | 599 | 583 | 583 | 1,600 |
2003/11/25 | 592 | 597 | 592 | 593 | 300 |
2003/11/21 | 593 | 600 | 592 | 592 | 900 |
2003/11/20 | 598 | 598 | 585 | 593 | 7,400 |
2003/11/19 | 540 | 586 | 539 | 585 | 4,700 |
2003/11/18 | 543 | 543 | 528 | 528 | 3,000 |
2003/11/17 | 585 | 585 | 551 | 573 | 4,200 |
2003/11/14 | 599 | 599 | 582 | 595 | 10,600 |
2003/11/13 | 599 | 599 | 580 | 595 | 2,700 |
2003/11/12 | 562 | 590 | 562 | 590 | 3,800 |
2003/11/11 | 560 | 600 | 552 | 600 | 1,900 |
2003/11/10 | 576 | 580 | 570 | 570 | 5,800 |
2003/11/07 | 583 | 585 | 575 | 575 | 3,300 |
2003/11/06 | 582 | 591 | 582 | 585 | 2,000 |
2003/11/05 | 589 | 600 | 589 | 600 | 1,200 |
2003/11/04 | 600 | 600 | 598 | 599 | 7,100 |
2003/10/31 | 586 | 587 | 575 | 577 | 6,300 |
2003/10/30 | 587 | 592 | 584 | 584 | 2,400 |
2003/10/29 | 600 | 600 | 592 | 592 | 3,600 |
2003/10/28 | 600 | 600 | 592 | 597 | 2,600 |
2003/10/27 | 619 | 619 | 613 | 616 | 1,900 |
2003/10/24 | 590 | 596 | 590 | 591 | 2,200 |
2003/10/23 | 611 | 619 | 593 | 595 | 5,000 |
2003/10/22 | 624 | 635 | 624 | 634 | 2,100 |
2003/10/21 | 627 | 630 | 623 | 625 | 2,700 |
2003/10/20 | 630 | 630 | 623 | 627 | 6,500 |
2003/10/17 | 620 | 620 | 606 | 620 | 2,000 |
2003/10/16 | 623 | 625 | 614 | 619 | 5,500 |
2003/10/15 | 615 | 615 | 604 | 608 | 1,900 |
2003/10/14 | 618 | 624 | 610 | 615 | 3,900 |
2003/10/10 | 596 | 617 | 596 | 617 | 4,400 |
2003/10/09 | 616 | 616 | 616 | 616 | 800 |
2003/10/08 | 618 | 618 | 596 | 617 | 2,500 |
2003/10/07 | 623 | 623 | 588 | 589 | 1,600 |
2003/10/06 | 610 | 610 | 600 | 600 | 4,800 |
2003/10/03 | 600 | 630 | 600 | 619 | 15,700 |
2003/10/02 | 587 | 614 | 587 | 614 | 3,900 |
2003/10/01 | 610 | 610 | 580 | 585 | 13,500 |
2003/09/30 | 603 | 610 | 602 | 610 | 700 |
2003/09/29 | 615 | 615 | 601 | 601 | 1,200 |
2003/09/26 | 600 | 615 | 600 | 615 | 2,000 |
2003/09/25 | 604 | 628 | 604 | 607 | 2,900 |
2003/09/24 | 614 | 614 | 604 | 605 | 1,600 |
2003/09/22 | 626 | 628 | 613 | 613 | 8,300 |
2003/09/19 | 619 | 620 | 612 | 620 | 2,800 |
2003/09/18 | 610 | 614 | 610 | 610 | 2,500 |
2003/09/17 | 618 | 619 | 618 | 619 | 500 |
2003/09/16 | 629 | 629 | 608 | 618 | 8,600 |
2003/09/12 | 629 | 629 | 603 | 614 | 17,800 |
2003/09/11 | 611 | 611 | 610 | 610 | 1,500 |
2003/09/10 | 605 | 630 | 605 | 611 | 1,900 |
2003/09/09 | 635 | 635 | 622 | 630 | 2,600 |
2003/09/08 | 620 | 620 | 611 | 620 | 7,000 |
2003/09/05 | 609 | 620 | 609 | 611 | 1,100 |
2003/09/04 | 613 | 620 | 612 | 619 | 3,200 |
2003/09/03 | 620 | 620 | 608 | 620 | 6,300 |
2003/09/02 | 604 | 610 | 604 | 610 | 1,900 |
2003/09/01 | 616 | 616 | 616 | 616 | 6,000 |
2003/08/29 | 603 | 614 | 602 | 602 | 2,000 |
2003/08/28 | 607 | 614 | 601 | 601 | 1,800 |
2003/08/27 | 615 | 615 | 605 | 605 | 4,800 |
2003/08/26 | 614 | 620 | 614 | 614 | 1,200 |
2003/08/25 | 591 | 615 | 591 | 614 | 1,100 |
2003/08/22 | 615 | 620 | 611 | 611 | 2,300 |
2003/08/21 | 610 | 620 | 610 | 620 | 2,700 |
2003/08/20 | 625 | 625 | 610 | 611 | 7,300 |
2003/08/19 | 620 | 620 | 615 | 620 | 4,000 |
2003/08/18 | 620 | 620 | 611 | 620 | 1,500 |
2003/08/15 | 650 | 650 | 609 | 609 | 4,700 |
2003/08/14 | 610 | 611 | 610 | 611 | 1,200 |
2003/08/13 | 580 | 629 | 580 | 610 | 6,800 |
2003/08/12 | 600 | 610 | 561 | 600 | 10,300 |
2003/08/11 | 595 | 600 | 570 | 590 | 3,100 |
2003/08/08 | 625 | 635 | 615 | 615 | 5,700 |
2003/08/07 | 626 | 626 | 626 | 626 | 400 |
2003/08/06 | 646 | 646 | 630 | 630 | 1,100 |
2003/08/05 | 626 | 626 | 615 | 617 | 5,200 |
2003/08/04 | 650 | 650 | 620 | 637 | 2,900 |
2003/08/01 | 650 | 650 | 620 | 620 | 8,700 |
2003/07/31 | 630 | 638 | 623 | 637 | 3,700 |
2003/07/30 | 638 | 639 | 619 | 620 | 3,700 |
2003/07/29 | 639 | 639 | 604 | 628 | 4,700 |
2003/07/28 | 611 | 620 | 601 | 619 | 3,000 |
2003/07/25 | 613 | 620 | 599 | 610 | 4,800 |
2003/07/24 | 609 | 644 | 609 | 624 | 5,500 |
2003/07/23 | 639 | 650 | 638 | 639 | 3,000 |
2003/07/22 | 630 | 630 | 590 | 619 | 8,400 |
2003/07/18 | 611 | 633 | 603 | 620 | 5,700 |
2003/07/17 | 650 | 650 | 620 | 620 | 2,300 |
2003/07/16 | 665 | 665 | 631 | 651 | 15,200 |
2003/07/15 | 630 | 630 | 629 | 629 | 5,600 |
2003/07/14 | 628 | 630 | 628 | 630 | 3,400 |
2003/07/11 | 630 | 630 | 620 | 628 | 3,500 |
2003/07/10 | 612 | 620 | 612 | 615 | 16,300 |
2003/07/09 | 620 | 620 | 612 | 612 | 5,700 |
2003/07/08 | 620 | 620 | 611 | 620 | 4,300 |
2003/07/07 | 610 | 620 | 610 | 611 | 2,500 |
2003/07/04 | 622 | 626 | 605 | 610 | 5,400 |
2003/07/03 | 660 | 660 | 619 | 619 | 2,500 |
2003/07/02 | 649 | 670 | 646 | 660 | 5,400 |
2003/07/01 | 610 | 650 | 610 | 649 | 17,400 |
2003/06/30 | 589 | 600 | 581 | 599 | 5,800 |
2003/06/27 | 595 | 595 | 578 | 588 | 4,300 |
2003/06/26 | 600 | 600 | 576 | 576 | 15,100 |
2003/06/25 | 575 | 595 | 575 | 595 | 2,400 |
2003/06/24 | 590 | 590 | 566 | 575 | 2,500 |
2003/06/23 | 595 | 595 | 570 | 595 | 900 |
2003/06/20 | 600 | 600 | 572 | 572 | 7,800 |
2003/06/19 | 600 | 600 | 576 | 576 | 2,900 |
2003/06/18 | 590 | 590 | 576 | 576 | 2,400 |
2003/06/17 | 580 | 585 | 570 | 572 | 13,800 |
2003/06/16 | 579 | 600 | 579 | 580 | 4,600 |
2003/06/13 | 600 | 600 | 577 | 578 | 19,200 |
2003/06/12 | 571 | 580 | 567 | 568 | 4,600 |
2003/06/11 | 564 | 574 | 564 | 566 | 1,400 |
2003/06/10 | 590 | 590 | 584 | 584 | 1,600 |
2003/06/09 | 590 | 590 | 580 | 590 | 1,300 |
2003/06/06 | 575 | 610 | 575 | 590 | 19,500 |
2003/06/05 | 567 | 569 | 561 | 561 | 1,400 |
2003/06/04 | 565 | 570 | 540 | 547 | 2,200 |
2003/06/03 | 560 | 570 | 560 | 564 | 2,600 |
2003/06/02 | 576 | 576 | 560 | 560 | 7,700 |
2003/05/30 | 548 | 558 | 539 | 556 | 3,200 |
2003/05/29 | 526 | 546 | 526 | 540 | 2,500 |
2003/05/28 | 523 | 535 | 522 | 525 | 4,100 |
2003/05/27 | 522 | 525 | 521 | 521 | 3,200 |
2003/05/26 | 520 | 521 | 520 | 521 | 2,000 |
2003/05/23 | 528 | 528 | 516 | 516 | 2,800 |
2003/05/22 | 525 | 538 | 525 | 538 | 700 |
2003/05/21 | 540 | 540 | 525 | 525 | 3,600 |
2003/05/20 | 533 | 534 | 530 | 530 | 8,400 |
2003/05/19 | 523 | 528 | 522 | 523 | 6,000 |
2003/05/16 | 530 | 530 | 521 | 521 | 6,400 |
2003/05/15 | 540 | 540 | 523 | 529 | 8,200 |
2003/05/14 | 535 | 560 | 530 | 539 | 5,400 |
2003/05/13 | 535 | 546 | 525 | 540 | 4,900 |
2003/05/12 | 535 | 535 | 522 | 522 | 7,200 |
2003/05/09 | 529 | 530 | 528 | 530 | 9,400 |
2003/05/08 | 562 | 563 | 549 | 549 | 3,300 |
2003/05/07 | 549 | 563 | 549 | 563 | 2,800 |
2003/05/06 | 563 | 563 | 548 | 550 | 3,200 |
2003/05/02 | 550 | 550 | 548 | 548 | 2,400 |
2003/05/01 | 550 | 550 | 546 | 550 | 8,600 |
2003/04/30 | 530 | 540 | 529 | 536 | 1,700 |
2003/04/28 | 530 | 530 | 522 | 530 | 3,100 |
2003/04/25 | 525 | 548 | 525 | 538 | 3,900 |
2003/04/24 | 528 | 530 | 528 | 528 | 1,200 |
2003/04/23 | 531 | 550 | 529 | 548 | 5,000 |
2003/04/22 | 565 | 565 | 520 | 530 | 4,400 |
2003/04/21 | 542 | 569 | 537 | 567 | 18,000 |
2003/04/18 | 524 | 524 | 506 | 512 | 5,400 |
2003/04/17 | 515 | 527 | 514 | 523 | 5,100 |
2003/04/16 | 526 | 526 | 514 | 516 | 6,400 |
2003/04/15 | 512 | 531 | 506 | 526 | 8,500 |
2003/04/14 | 510 | 511 | 482 | 502 | 7,900 |
2003/04/11 | 516 | 517 | 507 | 510 | 16,300 |
2003/04/10 | 524 | 524 | 505 | 524 | 1,700 |
2003/04/09 | 506 | 528 | 506 | 525 | 3,700 |
2003/04/08 | 526 | 526 | 505 | 506 | 9,300 |
2003/04/07 | 531 | 531 | 526 | 527 | 1,100 |
2003/04/04 | 531 | 531 | 530 | 531 | 5,500 |
2003/04/03 | 520 | 521 | 519 | 520 | 10,300 |
2003/04/02 | 519 | 520 | 515 | 520 | 2,200 |
2003/04/01 | 541 | 541 | 510 | 510 | 14,600 |
2003/03/31 | 587 | 587 | 527 | 541 | 9,500 |
2003/03/28 | 590 | 590 | 578 | 590 | 10,100 |
2003/03/27 | 537 | 599 | 525 | 595 | 9,400 |
2003/03/26 | 525 | 527 | 515 | 527 | 12,000 |
2003/03/25 | 548 | 558 | 526 | 527 | 2,900 |
2003/03/24 | 554 | 567 | 545 | 555 | 3,900 |
2003/03/20 | 552 | 553 | 532 | 552 | 10,500 |
2003/03/19 | 519 | 519 | 502 | 502 | 2,200 |
2003/03/18 | 508 | 510 | 507 | 509 | 28,300 |
2003/03/17 | 539 | 539 | 501 | 509 | 11,000 |
2003/03/14 | 565 | 579 | 565 | 566 | 20,900 |
2003/03/13 | 595 | 595 | 594 | 595 | 5,500 |
2003/03/12 | 588 | 588 | 568 | 569 | 3,000 |
2003/03/11 | 557 | 588 | 557 | 588 | 7,900 |
2003/03/10 | 567 | 567 | 537 | 547 | 800 |
2003/03/07 | 585 | 585 | 575 | 577 | 1,800 |
2003/03/06 | 593 | 593 | 586 | 593 | 2,500 |
2003/03/05 | 595 | 595 | 586 | 587 | 5,200 |
2003/03/04 | 565 | 595 | 565 | 595 | 10,600 |
2003/03/03 | 595 | 595 | 581 | 595 | 9,800 |
2003/02/28 | 593 | 593 | 581 | 581 | 5,200 |
2003/02/27 | 570 | 575 | 564 | 575 | 3,900 |
2003/02/26 | 575 | 575 | 551 | 560 | 2,800 |
2003/02/25 | 565 | 572 | 543 | 570 | 5,000 |
2003/02/24 | 593 | 593 | 563 | 575 | 5,900 |
2003/02/21 | 591 | 595 | 585 | 590 | 3,300 |
2003/02/20 | 600 | 600 | 589 | 590 | 7,500 |
2003/02/19 | 595 | 595 | 583 | 594 | 8,300 |
2003/02/18 | 582 | 595 | 582 | 595 | 4,900 |
2003/02/17 | 597 | 600 | 591 | 592 | 16,600 |
2003/02/14 | 559 | 590 | 559 | 587 | 12,600 |
2003/02/13 | 571 | 598 | 570 | 579 | 16,600 |
2003/02/12 | 545 | 575 | 545 | 561 | 27,300 |
2003/02/10 | 570 | 570 | 553 | 565 | 29,200 |
2003/02/07 | 579 | 579 | 570 | 574 | 26,000 |
2003/02/06 | 595 | 599 | 570 | 588 | 20,100 |
2003/02/05 | 583 | 605 | 583 | 605 | 79,400 |
2003/02/04 | 595 | 620 | 590 | 603 | 101,900 |
2003/02/03 | 600 | 615 | 580 | 595 | 426,900 |