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 |
|---|---|---|---|---|---|
| 2008/12/30 | 497 | 511 | 490 | 511 | 18,200 |
| 2008/12/29 | 496 | 500 | 480 | 494 | 16,600 |
| 2008/12/26 | 464 | 490 | 463 | 481 | 26,900 |
| 2008/12/25 | 480 | 485 | 463 | 464 | 19,800 |
| 2008/12/24 | 481 | 486 | 470 | 483 | 50,300 |
| 2008/12/22 | 505 | 520 | 482 | 520 | 86,000 |
| 2008/12/19 | 534 | 535 | 513 | 525 | 55,800 |
| 2008/12/18 | 585 | 592 | 545 | 545 | 34,500 |
| 2008/12/17 | 603 | 603 | 565 | 575 | 33,200 |
| 2008/12/16 | 617 | 617 | 576 | 601 | 37,000 |
| 2008/12/15 | 592 | 619 | 586 | 609 | 31,600 |
| 2008/12/12 | 610 | 610 | 582 | 593 | 55,200 |
| 2008/12/11 | 586 | 612 | 565 | 605 | 54,600 |
| 2008/12/10 | 581 | 599 | 560 | 595 | 48,400 |
| 2008/12/09 | 568 | 591 | 563 | 590 | 27,600 |
| 2008/12/08 | 575 | 580 | 544 | 563 | 46,900 |
| 2008/12/05 | 626 | 626 | 570 | 580 | 98,000 |
| 2008/12/04 | 592 | 598 | 557 | 576 | 75,300 |
| 2008/12/03 | 614 | 624 | 573 | 596 | 97,500 |
| 2008/12/02 | 610 | 632 | 600 | 624 | 70,000 |
| 2008/12/01 | 675 | 675 | 619 | 650 | 68,900 |
| 2008/11/28 | 655 | 670 | 617 | 658 | 47,500 |
| 2008/11/27 | 646 | 653 | 636 | 645 | 17,700 |
| 2008/11/26 | 655 | 660 | 640 | 646 | 15,800 |
| 2008/11/25 | 661 | 680 | 636 | 645 | 34,300 |
| 2008/11/21 | 600 | 647 | 592 | 647 | 35,900 |
| 2008/11/20 | 690 | 690 | 621 | 626 | 50,400 |
| 2008/11/19 | 671 | 687 | 660 | 680 | 67,800 |
| 2008/11/18 | 678 | 693 | 663 | 668 | 35,600 |
| 2008/11/17 | 660 | 701 | 660 | 678 | 42,400 |
| 2008/11/14 | 720 | 723 | 651 | 665 | 100,300 |
| 2008/11/13 | 678 | 710 | 665 | 684 | 61,900 |
| 2008/11/12 | 765 | 780 | 690 | 708 | 174,300 |
| 2008/11/11 | 830 | 830 | 780 | 781 | 60,500 |
| 2008/11/10 | 865 | 914 | 846 | 875 | 88,000 |
| 2008/11/07 | 833 | 857 | 806 | 835 | 25,600 |
| 2008/11/06 | 831 | 901 | 831 | 883 | 35,900 |
| 2008/11/05 | 831 | 869 | 831 | 869 | 44,600 |
| 2008/11/04 | 791 | 795 | 777 | 792 | 24,500 |
| 2008/10/31 | 716 | 770 | 711 | 741 | 72,500 |
| 2008/10/30 | 652 | 735 | 652 | 701 | 82,000 |
| 2008/10/29 | 740 | 740 | 617 | 656 | 70,600 |
| 2008/10/28 | 636 | 685 | 607 | 671 | 32,600 |
| 2008/10/27 | 654 | 685 | 600 | 616 | 40,700 |
| 2008/10/24 | 714 | 723 | 663 | 674 | 43,700 |
| 2008/10/23 | 721 | 721 | 671 | 708 | 54,000 |
| 2008/10/22 | 782 | 820 | 758 | 771 | 70,400 |
| 2008/10/21 | 790 | 790 | 746 | 772 | 41,500 |
| 2008/10/20 | 734 | 753 | 722 | 751 | 35,000 |
| 2008/10/17 | 687 | 723 | 671 | 694 | 80,400 |
| 2008/10/16 | 687 | 705 | 667 | 667 | 134,900 |
| 2008/10/15 | 726 | 767 | 699 | 757 | 132,800 |
| 2008/10/14 | 686 | 686 | 673 | 686 | 104,900 |
| 2008/10/10 | 599 | 600 | 550 | 586 | 138,100 |
| 2008/10/09 | 649 | 679 | 604 | 621 | 178,100 |
| 2008/10/08 | 739 | 742 | 649 | 649 | 116,700 |
| 2008/10/07 | 755 | 803 | 730 | 749 | 105,200 |
| 2008/10/06 | 855 | 884 | 825 | 825 | 108,500 |
| 2008/10/03 | 978 | 978 | 905 | 925 | 93,500 |
| 2008/10/02 | 1,040 | 1,040 | 967 | 988 | 96,400 |
| 2008/10/01 | 1,017 | 1,048 | 995 | 1,046 | 97,600 |
| 2008/09/30 | 931 | 978 | 927 | 967 | 70,800 |
| 2008/09/29 | 1,092 | 1,108 | 1,000 | 1,001 | 66,900 |
| 2008/09/26 | 1,101 | 1,116 | 1,068 | 1,089 | 73,100 |
| 2008/09/25 | 1,130 | 1,144 | 1,101 | 1,102 | 51,100 |
| 2008/09/24 | 1,130 | 1,147 | 1,125 | 1,134 | 62,700 |
| 2008/09/22 | 1,214 | 1,214 | 1,155 | 1,161 | 82,500 |
| 2008/09/19 | 1,181 | 1,199 | 1,139 | 1,154 | 138,500 |
| 2008/09/18 | 1,248 | 1,248 | 1,150 | 1,163 | 67,600 |
| 2008/09/17 | 1,320 | 1,320 | 1,226 | 1,248 | 57,600 |
| 2008/09/16 | 1,280 | 1,365 | 1,208 | 1,286 | 63,400 |
| 2008/09/12 | 1,349 | 1,367 | 1,312 | 1,324 | 39,500 |
| 2008/09/11 | 1,369 | 1,400 | 1,347 | 1,361 | 38,800 |
| 2008/09/10 | 1,380 | 1,416 | 1,379 | 1,389 | 44,300 |
| 2008/09/09 | 1,405 | 1,420 | 1,390 | 1,420 | 39,100 |
| 2008/09/08 | 1,332 | 1,413 | 1,332 | 1,405 | 32,900 |
| 2008/09/05 | 1,320 | 1,363 | 1,315 | 1,346 | 52,500 |
| 2008/09/04 | 1,316 | 1,376 | 1,305 | 1,367 | 47,900 |
| 2008/09/03 | 1,369 | 1,370 | 1,280 | 1,296 | 104,800 |
| 2008/09/02 | 1,408 | 1,416 | 1,390 | 1,400 | 45,900 |
| 2008/09/01 | 1,480 | 1,484 | 1,424 | 1,424 | 30,400 |
| 2008/08/29 | 1,483 | 1,515 | 1,476 | 1,500 | 36,900 |
| 2008/08/28 | 1,498 | 1,498 | 1,464 | 1,495 | 15,200 |
| 2008/08/27 | 1,491 | 1,491 | 1,464 | 1,475 | 9,700 |
| 2008/08/26 | 1,500 | 1,500 | 1,460 | 1,491 | 18,900 |
| 2008/08/25 | 1,478 | 1,500 | 1,476 | 1,481 | 21,100 |
| 2008/08/22 | 1,479 | 1,498 | 1,468 | 1,498 | 8,000 |
| 2008/08/21 | 1,500 | 1,539 | 1,464 | 1,499 | 21,800 |
| 2008/08/20 | 1,480 | 1,510 | 1,462 | 1,480 | 31,600 |
| 2008/08/19 | 1,484 | 1,509 | 1,467 | 1,509 | 28,000 |
| 2008/08/18 | 1,535 | 1,579 | 1,529 | 1,544 | 15,700 |
| 2008/08/15 | 1,560 | 1,560 | 1,533 | 1,552 | 13,200 |
| 2008/08/14 | 1,558 | 1,567 | 1,534 | 1,534 | 16,800 |
| 2008/08/13 | 1,561 | 1,576 | 1,535 | 1,537 | 27,800 |
| 2008/08/12 | 1,606 | 1,606 | 1,560 | 1,560 | 21,200 |
| 2008/08/11 | 1,592 | 1,615 | 1,547 | 1,606 | 45,000 |
| 2008/08/08 | 1,469 | 1,546 | 1,455 | 1,530 | 61,900 |
| 2008/08/07 | 1,498 | 1,502 | 1,421 | 1,489 | 65,200 |
| 2008/08/06 | 1,515 | 1,531 | 1,467 | 1,488 | 44,400 |
| 2008/08/05 | 1,489 | 1,540 | 1,452 | 1,486 | 90,100 |
| 2008/08/04 | 1,613 | 1,613 | 1,451 | 1,469 | 30,400 |
| 2008/08/01 | 1,636 | 1,670 | 1,626 | 1,646 | 81,900 |
| 2008/07/31 | 1,700 | 1,700 | 1,652 | 1,696 | 57,000 |
| 2008/07/30 | 1,681 | 1,711 | 1,660 | 1,685 | 65,000 |
| 2008/07/29 | 1,578 | 1,633 | 1,550 | 1,621 | 55,200 |
| 2008/07/28 | 1,530 | 1,581 | 1,525 | 1,574 | 26,000 |
| 2008/07/25 | 1,510 | 1,555 | 1,501 | 1,516 | 23,700 |
| 2008/07/24 | 1,451 | 1,555 | 1,451 | 1,550 | 36,300 |
| 2008/07/23 | 1,445 | 1,493 | 1,445 | 1,461 | 18,100 |
| 2008/07/22 | 1,415 | 1,443 | 1,380 | 1,437 | 16,800 |
| 2008/07/18 | 1,446 | 1,459 | 1,411 | 1,416 | 16,400 |
| 2008/07/17 | 1,476 | 1,486 | 1,437 | 1,441 | 22,300 |
| 2008/07/16 | 1,508 | 1,508 | 1,422 | 1,436 | 50,800 |
| 2008/07/15 | 1,523 | 1,528 | 1,452 | 1,488 | 26,100 |
| 2008/07/14 | 1,521 | 1,570 | 1,521 | 1,541 | 21,600 |
| 2008/07/11 | 1,540 | 1,568 | 1,534 | 1,540 | 18,700 |
| 2008/07/10 | 1,509 | 1,580 | 1,509 | 1,550 | 15,000 |
| 2008/07/09 | 1,610 | 1,610 | 1,531 | 1,546 | 21,100 |
| 2008/07/08 | 1,581 | 1,604 | 1,550 | 1,550 | 13,100 |
| 2008/07/07 | 1,624 | 1,624 | 1,571 | 1,601 | 21,400 |
| 2008/07/04 | 1,573 | 1,609 | 1,573 | 1,594 | 28,800 |
| 2008/07/03 | 1,558 | 1,608 | 1,533 | 1,571 | 28,500 |
| 2008/07/02 | 1,631 | 1,641 | 1,580 | 1,588 | 44,300 |
| 2008/07/01 | 1,638 | 1,681 | 1,636 | 1,646 | 46,600 |
| 2008/06/30 | 1,690 | 1,710 | 1,679 | 1,697 | 35,400 |
| 2008/06/27 | 1,681 | 1,721 | 1,680 | 1,717 | 26,400 |
| 2008/06/26 | 1,735 | 1,757 | 1,730 | 1,741 | 23,000 |
| 2008/06/25 | 1,712 | 1,770 | 1,693 | 1,740 | 49,600 |
| 2008/06/24 | 1,721 | 1,768 | 1,715 | 1,729 | 12,900 |
| 2008/06/23 | 1,749 | 1,752 | 1,703 | 1,735 | 21,100 |
| 2008/06/20 | 1,752 | 1,764 | 1,733 | 1,756 | 50,600 |
| 2008/06/19 | 1,767 | 1,767 | 1,717 | 1,751 | 43,400 |
| 2008/06/18 | 1,728 | 1,770 | 1,720 | 1,746 | 34,300 |
| 2008/06/17 | 1,715 | 1,730 | 1,708 | 1,713 | 54,300 |
| 2008/06/16 | 1,724 | 1,730 | 1,691 | 1,728 | 25,100 |
| 2008/06/13 | 1,671 | 1,707 | 1,648 | 1,664 | 56,900 |
| 2008/06/12 | 1,662 | 1,688 | 1,621 | 1,670 | 72,000 |
| 2008/06/11 | 1,716 | 1,737 | 1,673 | 1,692 | 53,500 |
| 2008/06/10 | 1,720 | 1,750 | 1,705 | 1,708 | 49,200 |
| 2008/06/09 | 1,719 | 1,728 | 1,700 | 1,712 | 58,100 |
| 2008/06/06 | 1,802 | 1,820 | 1,766 | 1,775 | 64,900 |
| 2008/06/05 | 1,781 | 1,796 | 1,761 | 1,794 | 22,300 |
| 2008/06/04 | 1,740 | 1,790 | 1,737 | 1,772 | 64,700 |
| 2008/06/03 | 1,766 | 1,772 | 1,720 | 1,739 | 29,600 |
| 2008/06/02 | 1,790 | 1,804 | 1,775 | 1,775 | 58,300 |
| 2008/05/30 | 1,769 | 1,796 | 1,760 | 1,783 | 60,200 |
| 2008/05/29 | 1,760 | 1,783 | 1,749 | 1,769 | 45,700 |
| 2008/05/28 | 1,755 | 1,776 | 1,737 | 1,741 | 46,400 |
| 2008/05/27 | 1,706 | 1,789 | 1,706 | 1,760 | 38,200 |
| 2008/05/26 | 1,755 | 1,755 | 1,701 | 1,719 | 37,200 |
| 2008/05/23 | 1,770 | 1,799 | 1,755 | 1,766 | 76,000 |
| 2008/05/22 | 1,680 | 1,768 | 1,680 | 1,759 | 67,200 |
| 2008/05/21 | 1,675 | 1,757 | 1,671 | 1,724 | 62,600 |
| 2008/05/20 | 1,748 | 1,768 | 1,720 | 1,730 | 92,000 |
| 2008/05/19 | 1,725 | 1,747 | 1,702 | 1,731 | 51,700 |
| 2008/05/16 | 1,765 | 1,778 | 1,715 | 1,723 | 67,200 |
| 2008/05/15 | 1,801 | 1,829 | 1,740 | 1,741 | 152,300 |
| 2008/05/14 | 1,716 | 1,813 | 1,701 | 1,796 | 335,500 |
| 2008/05/13 | 1,405 | 1,596 | 1,385 | 1,596 | 125,300 |
| 2008/05/12 | 1,370 | 1,403 | 1,365 | 1,396 | 37,700 |
| 2008/05/09 | 1,470 | 1,470 | 1,411 | 1,418 | 38,700 |
| 2008/05/08 | 1,475 | 1,490 | 1,455 | 1,474 | 27,100 |
| 2008/05/07 | 1,481 | 1,490 | 1,460 | 1,478 | 46,500 |
| 2008/05/02 | 1,499 | 1,510 | 1,460 | 1,480 | 44,800 |
| 2008/05/01 | 1,443 | 1,495 | 1,425 | 1,485 | 67,500 |
| 2008/04/30 | 1,420 | 1,454 | 1,402 | 1,440 | 66,500 |
| 2008/04/28 | 1,360 | 1,440 | 1,348 | 1,400 | 138,000 |
| 2008/04/25 | 1,350 | 1,355 | 1,338 | 1,347 | 34,300 |
| 2008/04/24 | 1,332 | 1,348 | 1,316 | 1,338 | 36,100 |
| 2008/04/23 | 1,350 | 1,353 | 1,331 | 1,340 | 27,600 |
| 2008/04/22 | 1,331 | 1,354 | 1,320 | 1,354 | 46,700 |
| 2008/04/21 | 1,350 | 1,365 | 1,316 | 1,327 | 54,000 |
| 2008/04/18 | 1,285 | 1,309 | 1,280 | 1,300 | 51,600 |
| 2008/04/17 | 1,305 | 1,330 | 1,299 | 1,305 | 68,700 |
| 2008/04/16 | 1,324 | 1,324 | 1,272 | 1,272 | 72,300 |
| 2008/04/15 | 1,250 | 1,328 | 1,244 | 1,292 | 119,900 |
| 2008/04/14 | 1,182 | 1,235 | 1,170 | 1,199 | 82,300 |
| 2008/04/11 | 1,115 | 1,145 | 1,103 | 1,142 | 54,600 |
| 2008/04/10 | 1,120 | 1,120 | 1,093 | 1,102 | 76,100 |
| 2008/04/09 | 1,125 | 1,125 | 1,104 | 1,120 | 73,100 |
| 2008/04/08 | 1,118 | 1,135 | 1,085 | 1,098 | 80,000 |
| 2008/04/07 | 1,138 | 1,169 | 1,125 | 1,138 | 34,400 |
| 2008/04/04 | 1,150 | 1,174 | 1,140 | 1,154 | 31,700 |
| 2008/04/03 | 1,161 | 1,202 | 1,161 | 1,184 | 51,700 |
| 2008/04/02 | 1,148 | 1,156 | 1,123 | 1,149 | 52,600 |
| 2008/04/01 | 1,115 | 1,130 | 1,087 | 1,088 | 65,800 |
| 2008/03/31 | 1,151 | 1,151 | 1,104 | 1,110 | 46,700 |
| 2008/03/28 | 1,200 | 1,217 | 1,165 | 1,189 | 39,100 |
| 2008/03/27 | 1,170 | 1,180 | 1,126 | 1,178 | 15,800 |
| 2008/03/26 | 1,170 | 1,195 | 1,170 | 1,187 | 13,200 |
| 2008/03/25 | 1,180 | 1,210 | 1,165 | 1,199 | 43,500 |
| 2008/03/24 | 1,200 | 1,200 | 1,155 | 1,160 | 29,200 |
| 2008/03/21 | 1,198 | 1,198 | 1,145 | 1,195 | 42,000 |
| 2008/03/19 | 1,160 | 1,198 | 1,132 | 1,160 | 33,500 |
| 2008/03/18 | 1,100 | 1,162 | 1,090 | 1,128 | 21,100 |
| 2008/03/17 | 1,070 | 1,120 | 1,065 | 1,100 | 46,400 |
| 2008/03/14 | 1,122 | 1,171 | 1,122 | 1,140 | 41,900 |
| 2008/03/13 | 1,168 | 1,199 | 1,112 | 1,142 | 52,300 |
| 2008/03/12 | 1,325 | 1,325 | 1,175 | 1,199 | 37,900 |
| 2008/03/11 | 1,145 | 1,218 | 1,125 | 1,211 | 33,100 |
| 2008/03/10 | 1,232 | 1,247 | 1,157 | 1,161 | 39,000 |
| 2008/03/07 | 1,301 | 1,317 | 1,265 | 1,277 | 39,800 |
| 2008/03/06 | 1,338 | 1,360 | 1,331 | 1,338 | 43,100 |
| 2008/03/05 | 1,315 | 1,359 | 1,300 | 1,332 | 45,000 |
| 2008/03/04 | 1,363 | 1,365 | 1,330 | 1,340 | 64,600 |
| 2008/03/03 | 1,400 | 1,400 | 1,340 | 1,370 | 72,400 |
| 2008/02/29 | 1,490 | 1,490 | 1,439 | 1,468 | 39,300 |
| 2008/02/28 | 1,522 | 1,522 | 1,491 | 1,507 | 23,700 |
| 2008/02/27 | 1,520 | 1,535 | 1,492 | 1,523 | 56,800 |
| 2008/02/26 | 1,547 | 1,550 | 1,490 | 1,498 | 39,000 |
| 2008/02/25 | 1,531 | 1,531 | 1,500 | 1,520 | 36,200 |
| 2008/02/22 | 1,500 | 1,525 | 1,475 | 1,501 | 41,400 |
| 2008/02/21 | 1,520 | 1,572 | 1,511 | 1,547 | 53,100 |
| 2008/02/20 | 1,560 | 1,560 | 1,471 | 1,471 | 32,200 |
| 2008/02/19 | 1,528 | 1,554 | 1,505 | 1,530 | 20,600 |
| 2008/02/18 | 1,497 | 1,570 | 1,497 | 1,520 | 35,400 |
| 2008/02/15 | 1,523 | 1,545 | 1,495 | 1,508 | 28,700 |
| 2008/02/14 | 1,515 | 1,560 | 1,515 | 1,553 | 52,200 |
| 2008/02/13 | 1,465 | 1,495 | 1,455 | 1,495 | 26,400 |
| 2008/02/12 | 1,452 | 1,498 | 1,438 | 1,439 | 44,600 |
| 2008/02/08 | 1,449 | 1,543 | 1,449 | 1,502 | 73,900 |
| 2008/02/07 | 1,474 | 1,487 | 1,420 | 1,462 | 27,900 |
| 2008/02/06 | 1,490 | 1,508 | 1,454 | 1,454 | 40,600 |
| 2008/02/05 | 1,567 | 1,574 | 1,502 | 1,544 | 41,700 |
| 2008/02/04 | 1,571 | 1,583 | 1,537 | 1,545 | 27,700 |
| 2008/02/01 | 1,587 | 1,587 | 1,517 | 1,522 | 32,400 |
| 2008/01/31 | 1,485 | 1,536 | 1,431 | 1,527 | 50,800 |
| 2008/01/30 | 1,519 | 1,550 | 1,505 | 1,515 | 42,200 |
| 2008/01/29 | 1,491 | 1,533 | 1,491 | 1,516 | 40,600 |
| 2008/01/28 | 1,535 | 1,547 | 1,469 | 1,471 | 79,700 |
| 2008/01/25 | 1,455 | 1,558 | 1,455 | 1,557 | 51,800 |
| 2008/01/24 | 1,484 | 1,485 | 1,428 | 1,435 | 43,700 |
| 2008/01/23 | 1,400 | 1,424 | 1,354 | 1,424 | 67,200 |
| 2008/01/22 | 1,367 | 1,367 | 1,307 | 1,314 | 114,300 |
| 2008/01/21 | 1,400 | 1,425 | 1,379 | 1,407 | 90,200 |
| 2008/01/18 | 1,275 | 1,423 | 1,270 | 1,405 | 146,500 |
| 2008/01/17 | 1,308 | 1,384 | 1,298 | 1,375 | 66,300 |
| 2008/01/16 | 1,248 | 1,369 | 1,248 | 1,268 | 115,300 |
| 2008/01/15 | 1,551 | 1,551 | 1,399 | 1,408 | 111,000 |
| 2008/01/11 | 1,603 | 1,617 | 1,570 | 1,577 | 100,300 |
| 2008/01/10 | 1,660 | 1,661 | 1,596 | 1,596 | 38,700 |
| 2008/01/09 | 1,560 | 1,690 | 1,556 | 1,653 | 80,100 |
| 2008/01/08 | 1,629 | 1,640 | 1,605 | 1,620 | 41,800 |
| 2008/01/07 | 1,620 | 1,699 | 1,605 | 1,653 | 57,300 |
| 2008/01/04 | 1,693 | 1,723 | 1,620 | 1,640 | 78,500 |