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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,780 | 1,792 | 1,752 | 1,783 | 35,600 |
| 2007/12/27 | 1,835 | 1,835 | 1,792 | 1,821 | 21,000 |
| 2007/12/26 | 1,798 | 1,845 | 1,788 | 1,845 | 31,200 |
| 2007/12/25 | 1,807 | 1,829 | 1,795 | 1,809 | 26,500 |
| 2007/12/21 | 1,767 | 1,792 | 1,733 | 1,792 | 37,300 |
| 2007/12/20 | 1,820 | 1,820 | 1,757 | 1,767 | 33,200 |
| 2007/12/19 | 1,772 | 1,837 | 1,772 | 1,821 | 52,100 |
| 2007/12/18 | 1,759 | 1,796 | 1,742 | 1,772 | 97,400 |
| 2007/12/17 | 1,839 | 1,857 | 1,790 | 1,819 | 59,700 |
| 2007/12/14 | 1,896 | 1,930 | 1,838 | 1,841 | 88,400 |
| 2007/12/13 | 1,931 | 1,950 | 1,870 | 1,871 | 90,900 |
| 2007/12/12 | 1,849 | 1,940 | 1,838 | 1,938 | 217,100 |
| 2007/12/11 | 1,841 | 1,883 | 1,824 | 1,883 | 214,700 |
| 2007/12/10 | 1,810 | 1,810 | 1,775 | 1,799 | 30,500 |
| 2007/12/07 | 1,809 | 1,815 | 1,786 | 1,801 | 57,600 |
| 2007/12/06 | 1,799 | 1,799 | 1,759 | 1,779 | 35,100 |
| 2007/12/05 | 1,725 | 1,754 | 1,711 | 1,754 | 27,000 |
| 2007/12/04 | 1,794 | 1,800 | 1,721 | 1,755 | 65,400 |
| 2007/12/03 | 1,829 | 1,829 | 1,785 | 1,824 | 95,300 |
| 2007/11/30 | 1,760 | 1,802 | 1,760 | 1,799 | 129,600 |
| 2007/11/29 | 1,800 | 1,809 | 1,760 | 1,771 | 61,000 |
| 2007/11/28 | 1,789 | 1,805 | 1,737 | 1,746 | 34,600 |
| 2007/11/27 | 1,660 | 1,787 | 1,653 | 1,783 | 69,400 |
| 2007/11/26 | 1,675 | 1,710 | 1,653 | 1,686 | 51,500 |
| 2007/11/22 | 1,595 | 1,673 | 1,571 | 1,621 | 74,100 |
| 2007/11/21 | 1,693 | 1,700 | 1,636 | 1,636 | 71,300 |
| 2007/11/20 | 1,656 | 1,668 | 1,553 | 1,663 | 92,100 |
| 2007/11/19 | 1,753 | 1,763 | 1,680 | 1,683 | 67,900 |
| 2007/11/16 | 1,751 | 1,770 | 1,726 | 1,750 | 34,700 |
| 2007/11/15 | 1,790 | 1,824 | 1,772 | 1,800 | 54,800 |
| 2007/11/14 | 1,759 | 1,795 | 1,738 | 1,795 | 90,600 |
| 2007/11/13 | 1,690 | 1,746 | 1,680 | 1,714 | 75,000 |
| 2007/11/12 | 1,751 | 1,765 | 1,700 | 1,713 | 88,000 |
| 2007/11/09 | 1,837 | 1,875 | 1,767 | 1,801 | 177,300 |
| 2007/11/08 | 1,650 | 1,930 | 1,642 | 1,818 | 276,500 |
| 2007/11/07 | 1,759 | 1,765 | 1,720 | 1,723 | 59,700 |
| 2007/11/06 | 1,722 | 1,764 | 1,718 | 1,747 | 47,400 |
| 2007/11/05 | 1,742 | 1,764 | 1,721 | 1,737 | 66,900 |
| 2007/11/02 | 1,723 | 1,745 | 1,711 | 1,712 | 88,800 |
| 2007/11/01 | 1,800 | 1,800 | 1,753 | 1,783 | 156,100 |
| 2007/10/31 | 1,750 | 1,787 | 1,742 | 1,777 | 90,500 |
| 2007/10/30 | 1,755 | 1,775 | 1,720 | 1,750 | 75,300 |
| 2007/10/29 | 1,800 | 1,800 | 1,762 | 1,765 | 39,300 |
| 2007/10/26 | 1,706 | 1,808 | 1,700 | 1,803 | 75,300 |
| 2007/10/25 | 1,734 | 1,750 | 1,700 | 1,715 | 45,200 |
| 2007/10/24 | 1,759 | 1,768 | 1,724 | 1,734 | 37,200 |
| 2007/10/23 | 1,786 | 1,786 | 1,720 | 1,742 | 29,200 |
| 2007/10/22 | 1,735 | 1,758 | 1,703 | 1,756 | 50,100 |
| 2007/10/19 | 1,835 | 1,835 | 1,787 | 1,795 | 92,100 |
| 2007/10/18 | 1,800 | 1,836 | 1,800 | 1,825 | 109,500 |
| 2007/10/17 | 1,781 | 1,822 | 1,768 | 1,788 | 96,100 |
| 2007/10/16 | 1,830 | 1,830 | 1,780 | 1,780 | 104,300 |
| 2007/10/15 | 1,772 | 1,834 | 1,772 | 1,829 | 72,000 |
| 2007/10/12 | 1,782 | 1,797 | 1,776 | 1,776 | 59,600 |
| 2007/10/11 | 1,781 | 1,801 | 1,771 | 1,800 | 55,800 |
| 2007/10/10 | 1,792 | 1,820 | 1,785 | 1,797 | 72,200 |
| 2007/10/09 | 1,815 | 1,830 | 1,800 | 1,800 | 69,400 |
| 2007/10/05 | 1,811 | 1,838 | 1,800 | 1,827 | 110,900 |
| 2007/10/04 | 1,870 | 1,870 | 1,794 | 1,826 | 273,800 |
| 2007/10/03 | 1,914 | 1,930 | 1,910 | 1,919 | 47,700 |
| 2007/10/02 | 1,942 | 1,957 | 1,902 | 1,920 | 75,900 |
| 2007/10/01 | 1,940 | 1,964 | 1,922 | 1,922 | 253,100 |
| 2007/09/28 | 1,910 | 1,939 | 1,898 | 1,904 | 109,800 |
| 2007/09/27 | 1,933 | 1,945 | 1,902 | 1,904 | 54,300 |
| 2007/09/26 | 1,898 | 1,924 | 1,858 | 1,920 | 61,300 |
| 2007/09/25 | 1,870 | 1,900 | 1,843 | 1,873 | 28,900 |
| 2007/09/21 | 1,858 | 1,861 | 1,821 | 1,849 | 78,800 |
| 2007/09/20 | 1,935 | 1,940 | 1,880 | 1,888 | 70,200 |
| 2007/09/19 | 1,895 | 1,950 | 1,873 | 1,950 | 120,700 |
| 2007/09/18 | 1,841 | 1,852 | 1,802 | 1,814 | 61,800 |
| 2007/09/14 | 1,850 | 1,885 | 1,831 | 1,835 | 86,100 |
| 2007/09/13 | 1,762 | 1,831 | 1,757 | 1,799 | 58,800 |
| 2007/09/12 | 1,782 | 1,810 | 1,756 | 1,766 | 56,200 |
| 2007/09/11 | 1,767 | 1,774 | 1,741 | 1,751 | 57,700 |
| 2007/09/10 | 1,760 | 1,800 | 1,750 | 1,765 | 74,500 |
| 2007/09/07 | 1,856 | 1,877 | 1,845 | 1,850 | 45,500 |
| 2007/09/06 | 1,821 | 1,896 | 1,820 | 1,869 | 52,000 |
| 2007/09/05 | 1,960 | 1,961 | 1,876 | 1,876 | 47,000 |
| 2007/09/04 | 1,952 | 1,960 | 1,924 | 1,934 | 26,000 |
| 2007/09/03 | 1,968 | 1,972 | 1,916 | 1,966 | 67,100 |
| 2007/08/31 | 1,910 | 1,945 | 1,892 | 1,938 | 56,300 |
| 2007/08/30 | 1,924 | 1,950 | 1,873 | 1,890 | 66,500 |
| 2007/08/29 | 1,828 | 1,915 | 1,813 | 1,889 | 66,800 |
| 2007/08/28 | 1,980 | 1,994 | 1,940 | 1,948 | 91,400 |
| 2007/08/27 | 1,890 | 1,960 | 1,881 | 1,950 | 119,800 |
| 2007/08/24 | 1,850 | 1,874 | 1,823 | 1,861 | 69,400 |
| 2007/08/23 | 1,775 | 1,840 | 1,769 | 1,840 | 88,300 |
| 2007/08/22 | 1,732 | 1,768 | 1,710 | 1,745 | 39,600 |
| 2007/08/21 | 1,739 | 1,774 | 1,731 | 1,755 | 66,500 |
| 2007/08/20 | 1,797 | 1,798 | 1,714 | 1,723 | 83,300 |
| 2007/08/17 | 1,821 | 1,851 | 1,601 | 1,647 | 187,900 |
| 2007/08/16 | 1,851 | 1,888 | 1,802 | 1,880 | 136,300 |
| 2007/08/15 | 1,941 | 1,960 | 1,921 | 1,940 | 150,700 |
| 2007/08/14 | 1,950 | 2,035 | 1,931 | 1,998 | 110,700 |
| 2007/08/13 | 1,906 | 1,965 | 1,870 | 1,958 | 183,100 |
| 2007/08/10 | 2,010 | 2,025 | 1,830 | 1,876 | 272,800 |
| 2007/08/09 | 2,140 | 2,190 | 2,030 | 2,080 | 556,800 |
| 2007/08/08 | 1,880 | 2,115 | 1,831 | 2,060 | 615,200 |
| 2007/08/07 | 1,906 | 1,907 | 1,860 | 1,865 | 71,300 |
| 2007/08/06 | 1,830 | 1,889 | 1,810 | 1,885 | 50,800 |
| 2007/08/03 | 1,914 | 1,917 | 1,832 | 1,866 | 59,800 |
| 2007/08/02 | 1,900 | 1,917 | 1,793 | 1,862 | 117,600 |
| 2007/08/01 | 1,946 | 1,958 | 1,860 | 1,867 | 124,200 |
| 2007/07/31 | 1,820 | 1,945 | 1,820 | 1,935 | 155,800 |
| 2007/07/30 | 1,760 | 1,809 | 1,756 | 1,799 | 148,800 |
| 2007/07/27 | 1,822 | 1,850 | 1,751 | 1,809 | 144,200 |
| 2007/07/26 | 1,865 | 1,912 | 1,855 | 1,873 | 126,600 |
| 2007/07/25 | 1,850 | 1,879 | 1,824 | 1,849 | 186,400 |
| 2007/07/24 | 1,941 | 1,947 | 1,905 | 1,910 | 141,400 |
| 2007/07/23 | 1,941 | 1,961 | 1,931 | 1,958 | 89,000 |
| 2007/07/20 | 2,015 | 2,015 | 1,964 | 1,971 | 127,300 |
| 2007/07/19 | 2,015 | 2,040 | 1,982 | 2,020 | 110,900 |
| 2007/07/18 | 1,980 | 2,045 | 1,971 | 2,030 | 137,000 |
| 2007/07/17 | 2,070 | 2,070 | 1,966 | 2,010 | 113,400 |
| 2007/07/13 | 2,130 | 2,130 | 2,050 | 2,075 | 87,600 |
| 2007/07/12 | 2,140 | 2,160 | 2,050 | 2,075 | 127,000 |
| 2007/07/11 | 2,015 | 2,125 | 2,015 | 2,110 | 197,500 |
| 2007/07/10 | 2,220 | 2,250 | 2,080 | 2,125 | 275,400 |
| 2007/07/09 | 2,160 | 2,280 | 2,160 | 2,190 | 539,800 |
| 2007/07/06 | 2,095 | 2,145 | 2,035 | 2,120 | 351,300 |
| 2007/07/05 | 1,928 | 2,120 | 1,923 | 2,090 | 517,600 |
| 2007/07/04 | 1,881 | 1,939 | 1,871 | 1,898 | 187,500 |
| 2007/07/03 | 1,870 | 1,898 | 1,845 | 1,859 | 187,800 |
| 2007/07/02 | 1,810 | 1,855 | 1,810 | 1,844 | 156,800 |
| 2007/06/29 | 1,750 | 1,797 | 1,749 | 1,797 | 107,700 |
| 2007/06/28 | 1,700 | 1,731 | 1,684 | 1,731 | 73,300 |
| 2007/06/27 | 1,693 | 1,700 | 1,674 | 1,683 | 56,400 |
| 2007/06/26 | 1,687 | 1,715 | 1,681 | 1,701 | 85,700 |
| 2007/06/25 | 1,698 | 1,725 | 1,697 | 1,697 | 75,900 |
| 2007/06/22 | 1,724 | 1,724 | 1,697 | 1,699 | 75,800 |
| 2007/06/21 | 1,703 | 1,725 | 1,701 | 1,710 | 74,400 |
| 2007/06/20 | 1,712 | 1,735 | 1,710 | 1,712 | 91,400 |
| 2007/06/19 | 1,701 | 1,728 | 1,701 | 1,703 | 135,700 |
| 2007/06/18 | 1,758 | 1,760 | 1,738 | 1,739 | 165,200 |
| 2007/06/15 | 1,727 | 1,740 | 1,690 | 1,700 | 156,600 |
| 2007/06/14 | 1,621 | 1,698 | 1,618 | 1,672 | 210,100 |
| 2007/06/13 | 1,610 | 1,610 | 1,585 | 1,598 | 74,300 |
| 2007/06/12 | 1,605 | 1,634 | 1,605 | 1,612 | 45,000 |
| 2007/06/11 | 1,620 | 1,639 | 1,611 | 1,611 | 56,700 |
| 2007/06/08 | 1,595 | 1,610 | 1,590 | 1,596 | 86,800 |
| 2007/06/07 | 1,621 | 1,636 | 1,601 | 1,635 | 107,300 |
| 2007/06/06 | 1,613 | 1,650 | 1,612 | 1,631 | 106,300 |
| 2007/06/05 | 1,640 | 1,645 | 1,600 | 1,612 | 81,100 |
| 2007/06/04 | 1,650 | 1,680 | 1,632 | 1,633 | 139,200 |
| 2007/06/01 | 1,550 | 1,619 | 1,550 | 1,610 | 143,100 |
| 2007/05/31 | 1,500 | 1,580 | 1,500 | 1,580 | 209,000 |
| 2007/05/30 | 1,458 | 1,480 | 1,450 | 1,480 | 39,500 |
| 2007/05/29 | 1,434 | 1,476 | 1,434 | 1,458 | 24,100 |
| 2007/05/28 | 1,480 | 1,483 | 1,450 | 1,454 | 24,000 |
| 2007/05/25 | 1,460 | 1,470 | 1,424 | 1,465 | 32,000 |
| 2007/05/24 | 1,474 | 1,475 | 1,457 | 1,475 | 23,000 |
| 2007/05/23 | 1,490 | 1,500 | 1,460 | 1,475 | 58,600 |
| 2007/05/22 | 1,442 | 1,474 | 1,442 | 1,474 | 76,900 |
| 2007/05/21 | 1,450 | 1,480 | 1,437 | 1,456 | 131,200 |
| 2007/05/18 | 1,424 | 1,444 | 1,368 | 1,410 | 203,900 |
| 2007/05/17 | 1,471 | 1,502 | 1,460 | 1,464 | 224,100 |
| 2007/05/16 | 1,457 | 1,537 | 1,410 | 1,451 | 404,400 |
| 2007/05/15 | 1,234 | 1,437 | 1,201 | 1,437 | 140,300 |
| 2007/05/14 | 1,250 | 1,251 | 1,226 | 1,237 | 14,800 |
| 2007/05/11 | 1,229 | 1,247 | 1,209 | 1,245 | 18,100 |
| 2007/05/10 | 1,250 | 1,255 | 1,245 | 1,249 | 28,700 |
| 2007/05/09 | 1,250 | 1,251 | 1,240 | 1,248 | 31,800 |
| 2007/05/08 | 1,218 | 1,232 | 1,211 | 1,230 | 31,800 |
| 2007/05/07 | 1,210 | 1,217 | 1,204 | 1,217 | 68,700 |
| 2007/05/02 | 1,213 | 1,214 | 1,197 | 1,203 | 50,200 |
| 2007/05/01 | 1,174 | 1,218 | 1,165 | 1,197 | 74,100 |
| 2007/04/27 | 1,102 | 1,125 | 1,102 | 1,125 | 13,600 |
| 2007/04/26 | 1,100 | 1,106 | 1,087 | 1,099 | 20,800 |
| 2007/04/25 | 1,122 | 1,122 | 1,100 | 1,101 | 8,900 |
| 2007/04/24 | 1,117 | 1,122 | 1,105 | 1,122 | 3,400 |
| 2007/04/23 | 1,139 | 1,139 | 1,106 | 1,115 | 6,600 |
| 2007/04/20 | 1,142 | 1,143 | 1,125 | 1,143 | 6,800 |
| 2007/04/19 | 1,155 | 1,163 | 1,130 | 1,142 | 6,000 |
| 2007/04/18 | 1,154 | 1,158 | 1,150 | 1,153 | 4,200 |
| 2007/04/17 | 1,161 | 1,170 | 1,135 | 1,135 | 9,200 |
| 2007/04/16 | 1,166 | 1,166 | 1,101 | 1,133 | 10,100 |
| 2007/04/13 | 1,160 | 1,166 | 1,158 | 1,158 | 8,400 |
| 2007/04/12 | 1,170 | 1,176 | 1,161 | 1,163 | 2,600 |
| 2007/04/11 | 1,177 | 1,183 | 1,170 | 1,170 | 8,700 |
| 2007/04/10 | 1,182 | 1,184 | 1,177 | 1,183 | 8,100 |
| 2007/04/09 | 1,178 | 1,188 | 1,178 | 1,184 | 4,200 |
| 2007/04/06 | 1,179 | 1,188 | 1,177 | 1,177 | 4,900 |
| 2007/04/05 | 1,195 | 1,195 | 1,179 | 1,179 | 9,300 |
| 2007/04/04 | 1,194 | 1,200 | 1,182 | 1,199 | 4,900 |
| 2007/04/03 | 1,179 | 1,200 | 1,178 | 1,178 | 8,500 |
| 2007/04/02 | 1,225 | 1,225 | 1,177 | 1,177 | 8,400 |
| 2007/03/30 | 1,208 | 1,216 | 1,194 | 1,204 | 9,900 |
| 2007/03/29 | 1,196 | 1,218 | 1,191 | 1,207 | 4,900 |
| 2007/03/28 | 1,202 | 1,222 | 1,200 | 1,200 | 8,300 |
| 2007/03/27 | 1,220 | 1,220 | 1,200 | 1,201 | 5,700 |
| 2007/03/26 | 1,205 | 1,230 | 1,195 | 1,230 | 16,400 |
| 2007/03/23 | 1,205 | 1,205 | 1,190 | 1,205 | 12,000 |
| 2007/03/22 | 1,189 | 1,207 | 1,179 | 1,190 | 12,200 |
| 2007/03/20 | 1,220 | 1,220 | 1,179 | 1,179 | 14,400 |
| 2007/03/19 | 1,203 | 1,203 | 1,175 | 1,186 | 11,100 |
| 2007/03/16 | 1,215 | 1,218 | 1,200 | 1,203 | 13,800 |
| 2007/03/15 | 1,191 | 1,208 | 1,190 | 1,208 | 3,200 |
| 2007/03/14 | 1,185 | 1,205 | 1,184 | 1,186 | 12,200 |
| 2007/03/13 | 1,230 | 1,230 | 1,219 | 1,219 | 13,000 |
| 2007/03/12 | 1,215 | 1,219 | 1,211 | 1,218 | 11,800 |
| 2007/03/09 | 1,173 | 1,200 | 1,172 | 1,194 | 31,600 |
| 2007/03/08 | 1,219 | 1,219 | 1,180 | 1,201 | 8,100 |
| 2007/03/07 | 1,225 | 1,225 | 1,185 | 1,187 | 16,600 |
| 2007/03/06 | 1,162 | 1,229 | 1,156 | 1,201 | 39,600 |
| 2007/03/05 | 1,191 | 1,192 | 1,161 | 1,177 | 18,700 |
| 2007/03/02 | 1,215 | 1,216 | 1,181 | 1,191 | 12,700 |
| 2007/03/01 | 1,239 | 1,239 | 1,210 | 1,214 | 22,900 |
| 2007/02/28 | 1,157 | 1,224 | 1,157 | 1,219 | 17,600 |
| 2007/02/27 | 1,264 | 1,264 | 1,245 | 1,257 | 11,700 |
| 2007/02/26 | 1,260 | 1,267 | 1,257 | 1,260 | 8,700 |
| 2007/02/23 | 1,260 | 1,267 | 1,260 | 1,266 | 11,800 |
| 2007/02/22 | 1,270 | 1,270 | 1,262 | 1,267 | 5,900 |
| 2007/02/21 | 1,267 | 1,275 | 1,256 | 1,269 | 7,500 |
| 2007/02/20 | 1,278 | 1,278 | 1,267 | 1,267 | 6,200 |
| 2007/02/19 | 1,271 | 1,279 | 1,250 | 1,275 | 7,800 |
| 2007/02/16 | 1,270 | 1,280 | 1,257 | 1,268 | 12,700 |
| 2007/02/15 | 1,280 | 1,282 | 1,251 | 1,251 | 11,600 |
| 2007/02/14 | 1,281 | 1,292 | 1,277 | 1,280 | 22,500 |
| 2007/02/13 | 1,286 | 1,288 | 1,276 | 1,281 | 12,400 |
| 2007/02/09 | 1,282 | 1,291 | 1,277 | 1,286 | 18,100 |
| 2007/02/08 | 1,287 | 1,297 | 1,280 | 1,288 | 40,400 |
| 2007/02/07 | 1,275 | 1,291 | 1,268 | 1,270 | 47,000 |
| 2007/02/06 | 1,275 | 1,280 | 1,266 | 1,274 | 45,500 |
| 2007/02/05 | 1,269 | 1,272 | 1,253 | 1,258 | 47,900 |
| 2007/02/02 | 1,272 | 1,277 | 1,263 | 1,268 | 11,800 |
| 2007/02/01 | 1,272 | 1,277 | 1,260 | 1,272 | 17,900 |
| 2007/01/31 | 1,279 | 1,279 | 1,256 | 1,262 | 12,100 |
| 2007/01/30 | 1,279 | 1,283 | 1,250 | 1,264 | 18,800 |
| 2007/01/29 | 1,277 | 1,288 | 1,273 | 1,279 | 7,600 |
| 2007/01/26 | 1,274 | 1,297 | 1,265 | 1,297 | 13,600 |
| 2007/01/25 | 1,302 | 1,302 | 1,282 | 1,282 | 19,800 |
| 2007/01/24 | 1,302 | 1,302 | 1,274 | 1,282 | 26,000 |
| 2007/01/23 | 1,262 | 1,283 | 1,251 | 1,273 | 33,400 |
| 2007/01/22 | 1,290 | 1,290 | 1,265 | 1,269 | 41,300 |
| 2007/01/19 | 1,306 | 1,312 | 1,270 | 1,282 | 40,200 |
| 2007/01/18 | 1,324 | 1,331 | 1,313 | 1,318 | 27,900 |
| 2007/01/17 | 1,344 | 1,344 | 1,303 | 1,325 | 22,200 |
| 2007/01/16 | 1,325 | 1,348 | 1,317 | 1,326 | 51,800 |
| 2007/01/15 | 1,319 | 1,350 | 1,319 | 1,338 | 24,000 |
| 2007/01/12 | 1,324 | 1,339 | 1,320 | 1,321 | 24,800 |
| 2007/01/11 | 1,303 | 1,330 | 1,301 | 1,304 | 15,900 |
| 2007/01/10 | 1,342 | 1,342 | 1,319 | 1,319 | 20,900 |
| 2007/01/09 | 1,316 | 1,350 | 1,316 | 1,322 | 23,900 |
| 2007/01/05 | 1,340 | 1,359 | 1,312 | 1,312 | 34,400 |
| 2007/01/04 | 1,363 | 1,380 | 1,328 | 1,340 | 36,600 |