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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,220 | 1,223 | 1,204 | 1,222 | 23,900 |
| 2010/12/29 | 1,215 | 1,220 | 1,205 | 1,218 | 16,100 |
| 2010/12/28 | 1,162 | 1,215 | 1,162 | 1,205 | 18,200 |
| 2010/12/27 | 1,193 | 1,193 | 1,166 | 1,169 | 12,800 |
| 2010/12/24 | 1,182 | 1,182 | 1,165 | 1,168 | 7,300 |
| 2010/12/22 | 1,201 | 1,206 | 1,147 | 1,182 | 32,200 |
| 2010/12/21 | 1,206 | 1,210 | 1,198 | 1,198 | 30,800 |
| 2010/12/20 | 1,210 | 1,211 | 1,194 | 1,207 | 35,300 |
| 2010/12/17 | 1,207 | 1,208 | 1,197 | 1,201 | 55,800 |
| 2010/12/16 | 1,198 | 1,208 | 1,194 | 1,199 | 32,300 |
| 2010/12/15 | 1,202 | 1,215 | 1,183 | 1,205 | 32,300 |
| 2010/12/14 | 1,197 | 1,210 | 1,184 | 1,200 | 51,200 |
| 2010/12/13 | 1,143 | 1,181 | 1,143 | 1,177 | 30,100 |
| 2010/12/10 | 1,175 | 1,177 | 1,154 | 1,158 | 39,800 |
| 2010/12/09 | 1,155 | 1,169 | 1,152 | 1,160 | 35,300 |
| 2010/12/08 | 1,148 | 1,159 | 1,142 | 1,159 | 25,400 |
| 2010/12/07 | 1,153 | 1,154 | 1,135 | 1,154 | 22,500 |
| 2010/12/06 | 1,190 | 1,190 | 1,150 | 1,164 | 34,700 |
| 2010/12/03 | 1,140 | 1,140 | 1,127 | 1,130 | 16,100 |
| 2010/12/02 | 1,131 | 1,138 | 1,123 | 1,128 | 17,100 |
| 2010/12/01 | 1,139 | 1,139 | 1,100 | 1,116 | 19,300 |
| 2010/11/30 | 1,135 | 1,147 | 1,115 | 1,123 | 26,600 |
| 2010/11/29 | 1,126 | 1,137 | 1,110 | 1,133 | 11,700 |
| 2010/11/26 | 1,115 | 1,129 | 1,115 | 1,119 | 11,900 |
| 2010/11/25 | 1,121 | 1,139 | 1,119 | 1,122 | 19,700 |
| 2010/11/24 | 1,103 | 1,140 | 1,091 | 1,130 | 15,500 |
| 2010/11/22 | 1,188 | 1,188 | 1,130 | 1,133 | 25,200 |
| 2010/11/19 | 1,138 | 1,144 | 1,119 | 1,141 | 36,200 |
| 2010/11/18 | 1,099 | 1,125 | 1,097 | 1,112 | 22,700 |
| 2010/11/17 | 1,074 | 1,104 | 1,074 | 1,099 | 14,400 |
| 2010/11/16 | 1,138 | 1,138 | 1,093 | 1,093 | 31,300 |
| 2010/11/15 | 1,071 | 1,116 | 1,068 | 1,109 | 19,800 |
| 2010/11/12 | 1,126 | 1,126 | 1,078 | 1,078 | 22,000 |
| 2010/11/11 | 1,145 | 1,145 | 1,122 | 1,129 | 15,700 |
| 2010/11/10 | 1,100 | 1,147 | 1,096 | 1,141 | 44,900 |
| 2010/11/09 | 1,080 | 1,115 | 1,070 | 1,104 | 42,100 |
| 2010/11/08 | 1,011 | 1,077 | 1,011 | 1,076 | 43,300 |
| 2010/11/05 | 966 | 1,007 | 966 | 1,000 | 29,100 |
| 2010/11/04 | 950 | 974 | 943 | 958 | 28,100 |
| 2010/11/02 | 960 | 966 | 926 | 935 | 34,300 |
| 2010/11/01 | 986 | 993 | 957 | 960 | 38,300 |
| 2010/10/29 | 983 | 1,005 | 979 | 982 | 40,500 |
| 2010/10/28 | 1,016 | 1,032 | 991 | 995 | 66,400 |
| 2010/10/27 | 1,030 | 1,043 | 1,009 | 1,025 | 45,800 |
| 2010/10/26 | 998 | 1,030 | 998 | 1,024 | 29,300 |
| 2010/10/25 | 978 | 1,034 | 976 | 1,013 | 30,200 |
| 2010/10/22 | 975 | 988 | 972 | 983 | 37,700 |
| 2010/10/21 | 1,003 | 1,003 | 976 | 980 | 22,200 |
| 2010/10/20 | 1,004 | 1,008 | 988 | 999 | 36,700 |
| 2010/10/19 | 1,002 | 1,030 | 1,001 | 1,008 | 19,700 |
| 2010/10/18 | 996 | 1,026 | 996 | 1,001 | 18,000 |
| 2010/10/15 | 992 | 1,014 | 991 | 1,003 | 55,100 |
| 2010/10/14 | 982 | 1,000 | 978 | 994 | 54,000 |
| 2010/10/13 | 980 | 992 | 979 | 981 | 35,400 |
| 2010/10/12 | 1,024 | 1,024 | 977 | 977 | 49,200 |
| 2010/10/08 | 1,075 | 1,090 | 1,019 | 1,019 | 57,500 |
| 2010/10/07 | 1,096 | 1,096 | 1,084 | 1,092 | 11,400 |
| 2010/10/06 | 1,109 | 1,109 | 1,063 | 1,096 | 9,500 |
| 2010/10/05 | 1,076 | 1,115 | 1,050 | 1,094 | 9,000 |
| 2010/10/04 | 1,103 | 1,111 | 1,065 | 1,088 | 14,100 |
| 2010/10/01 | 1,131 | 1,131 | 1,085 | 1,101 | 14,500 |
| 2010/09/30 | 1,139 | 1,139 | 1,105 | 1,110 | 11,000 |
| 2010/09/29 | 1,105 | 1,135 | 1,105 | 1,131 | 39,900 |
| 2010/09/28 | 1,113 | 1,117 | 1,103 | 1,116 | 14,100 |
| 2010/09/27 | 1,112 | 1,132 | 1,089 | 1,132 | 10,600 |
| 2010/09/24 | 1,129 | 1,139 | 1,105 | 1,112 | 14,600 |
| 2010/09/22 | 1,164 | 1,164 | 1,147 | 1,150 | 9,600 |
| 2010/09/21 | 1,165 | 1,165 | 1,145 | 1,151 | 10,500 |
| 2010/09/17 | 1,120 | 1,149 | 1,120 | 1,147 | 21,700 |
| 2010/09/16 | 1,130 | 1,130 | 1,090 | 1,103 | 11,800 |
| 2010/09/15 | 1,088 | 1,127 | 1,088 | 1,121 | 16,800 |
| 2010/09/14 | 1,108 | 1,117 | 1,080 | 1,098 | 9,500 |
| 2010/09/13 | 1,107 | 1,120 | 1,102 | 1,108 | 5,800 |
| 2010/09/10 | 1,122 | 1,122 | 1,096 | 1,105 | 27,200 |
| 2010/09/09 | 1,098 | 1,100 | 1,060 | 1,092 | 6,500 |
| 2010/09/08 | 1,100 | 1,100 | 1,053 | 1,094 | 8,300 |
| 2010/09/07 | 1,093 | 1,117 | 1,093 | 1,109 | 4,800 |
| 2010/09/06 | 1,078 | 1,114 | 1,065 | 1,109 | 10,300 |
| 2010/09/03 | 1,073 | 1,090 | 1,062 | 1,075 | 6,800 |
| 2010/09/02 | 1,094 | 1,094 | 1,063 | 1,073 | 22,400 |
| 2010/09/01 | 1,107 | 1,108 | 1,051 | 1,064 | 37,500 |
| 2010/08/31 | 1,066 | 1,092 | 1,060 | 1,065 | 21,000 |
| 2010/08/30 | 1,080 | 1,101 | 1,027 | 1,088 | 33,800 |
| 2010/08/27 | 1,027 | 1,068 | 1,002 | 1,063 | 33,600 |
| 2010/08/26 | 1,012 | 1,030 | 1,002 | 1,027 | 38,200 |
| 2010/08/25 | 1,010 | 1,019 | 956 | 983 | 38,800 |
| 2010/08/24 | 1,016 | 1,016 | 987 | 1,002 | 30,900 |
| 2010/08/23 | 1,026 | 1,028 | 1,000 | 1,017 | 33,200 |
| 2010/08/20 | 1,028 | 1,034 | 1,000 | 1,006 | 22,000 |
| 2010/08/19 | 1,023 | 1,035 | 1,000 | 1,026 | 27,600 |
| 2010/08/18 | 994 | 1,018 | 994 | 1,012 | 29,100 |
| 2010/08/17 | 979 | 1,000 | 976 | 980 | 19,500 |
| 2010/08/16 | 1,003 | 1,004 | 977 | 994 | 42,900 |
| 2010/08/13 | 1,011 | 1,016 | 996 | 1,011 | 20,200 |
| 2010/08/12 | 1,001 | 1,018 | 995 | 1,013 | 27,500 |
| 2010/08/11 | 1,061 | 1,065 | 1,023 | 1,026 | 41,900 |
| 2010/08/10 | 1,083 | 1,092 | 1,065 | 1,067 | 35,600 |
| 2010/08/09 | 1,119 | 1,120 | 1,068 | 1,081 | 100,100 |
| 2010/08/06 | 1,168 | 1,239 | 1,125 | 1,145 | 109,500 |
| 2010/08/05 | 1,156 | 1,166 | 1,145 | 1,161 | 70,600 |
| 2010/08/04 | 1,150 | 1,163 | 1,126 | 1,145 | 64,900 |
| 2010/08/03 | 1,148 | 1,170 | 1,133 | 1,147 | 29,200 |
| 2010/08/02 | 1,140 | 1,145 | 1,129 | 1,134 | 34,000 |
| 2010/07/30 | 1,123 | 1,140 | 1,115 | 1,125 | 32,400 |
| 2010/07/29 | 1,099 | 1,142 | 1,099 | 1,125 | 46,400 |
| 2010/07/28 | 1,078 | 1,113 | 1,078 | 1,105 | 45,100 |
| 2010/07/27 | 1,061 | 1,084 | 1,059 | 1,070 | 24,900 |
| 2010/07/26 | 1,056 | 1,065 | 1,054 | 1,060 | 16,500 |
| 2010/07/23 | 1,084 | 1,084 | 1,035 | 1,038 | 31,800 |
| 2010/07/22 | 1,047 | 1,067 | 1,017 | 1,034 | 28,800 |
| 2010/07/21 | 1,091 | 1,091 | 1,044 | 1,047 | 30,200 |
| 2010/07/20 | 1,050 | 1,076 | 1,034 | 1,061 | 27,400 |
| 2010/07/16 | 1,082 | 1,082 | 1,050 | 1,060 | 37,900 |
| 2010/07/15 | 1,096 | 1,112 | 1,089 | 1,094 | 21,200 |
| 2010/07/14 | 1,090 | 1,114 | 1,083 | 1,098 | 33,000 |
| 2010/07/13 | 1,092 | 1,111 | 1,075 | 1,075 | 20,200 |
| 2010/07/12 | 1,076 | 1,123 | 1,076 | 1,094 | 16,300 |
| 2010/07/09 | 1,106 | 1,108 | 1,091 | 1,093 | 19,100 |
| 2010/07/08 | 1,110 | 1,120 | 1,086 | 1,094 | 27,200 |
| 2010/07/07 | 1,096 | 1,114 | 1,070 | 1,080 | 16,600 |
| 2010/07/06 | 1,071 | 1,100 | 1,059 | 1,096 | 21,300 |
| 2010/07/05 | 1,075 | 1,092 | 1,075 | 1,084 | 25,700 |
| 2010/07/02 | 1,074 | 1,097 | 1,067 | 1,076 | 16,100 |
| 2010/07/01 | 1,113 | 1,113 | 1,065 | 1,074 | 39,500 |
| 2010/06/30 | 1,055 | 1,090 | 1,050 | 1,083 | 68,000 |
| 2010/06/29 | 1,146 | 1,164 | 1,090 | 1,096 | 69,200 |
| 2010/06/28 | 1,191 | 1,200 | 1,135 | 1,145 | 64,200 |
| 2010/06/25 | 1,213 | 1,244 | 1,200 | 1,206 | 34,200 |
| 2010/06/24 | 1,280 | 1,280 | 1,229 | 1,237 | 22,400 |
| 2010/06/23 | 1,232 | 1,247 | 1,217 | 1,234 | 22,600 |
| 2010/06/22 | 1,264 | 1,267 | 1,243 | 1,249 | 15,800 |
| 2010/06/21 | 1,274 | 1,279 | 1,259 | 1,272 | 29,000 |
| 2010/06/18 | 1,237 | 1,250 | 1,226 | 1,244 | 18,300 |
| 2010/06/17 | 1,254 | 1,254 | 1,222 | 1,238 | 18,400 |
| 2010/06/16 | 1,275 | 1,275 | 1,232 | 1,240 | 28,900 |
| 2010/06/15 | 1,227 | 1,242 | 1,210 | 1,233 | 40,100 |
| 2010/06/14 | 1,223 | 1,230 | 1,213 | 1,227 | 18,700 |
| 2010/06/11 | 1,205 | 1,216 | 1,191 | 1,198 | 38,600 |
| 2010/06/10 | 1,170 | 1,180 | 1,166 | 1,179 | 28,100 |
| 2010/06/09 | 1,210 | 1,230 | 1,177 | 1,182 | 25,900 |
| 2010/06/08 | 1,206 | 1,238 | 1,206 | 1,212 | 14,700 |
| 2010/06/07 | 1,238 | 1,238 | 1,206 | 1,209 | 20,900 |
| 2010/06/04 | 1,293 | 1,293 | 1,256 | 1,260 | 28,200 |
| 2010/06/03 | 1,263 | 1,266 | 1,248 | 1,263 | 31,000 |
| 2010/06/02 | 1,210 | 1,245 | 1,208 | 1,217 | 32,400 |
| 2010/06/01 | 1,225 | 1,248 | 1,200 | 1,232 | 51,700 |
| 2010/05/31 | 1,225 | 1,250 | 1,216 | 1,235 | 48,600 |
| 2010/05/28 | 1,236 | 1,257 | 1,216 | 1,222 | 56,000 |
| 2010/05/27 | 1,187 | 1,230 | 1,184 | 1,229 | 46,500 |
| 2010/05/26 | 1,202 | 1,231 | 1,157 | 1,187 | 54,600 |
| 2010/05/25 | 1,271 | 1,272 | 1,201 | 1,211 | 67,200 |
| 2010/05/24 | 1,288 | 1,306 | 1,270 | 1,281 | 28,800 |
| 2010/05/21 | 1,270 | 1,311 | 1,269 | 1,287 | 54,800 |
| 2010/05/20 | 1,364 | 1,364 | 1,328 | 1,339 | 53,700 |
| 2010/05/19 | 1,300 | 1,400 | 1,292 | 1,368 | 153,800 |
| 2010/05/18 | 1,365 | 1,390 | 1,274 | 1,295 | 151,100 |
| 2010/05/17 | 1,460 | 1,480 | 1,365 | 1,369 | 118,400 |
| 2010/05/14 | 1,533 | 1,545 | 1,467 | 1,500 | 90,900 |
| 2010/05/13 | 1,500 | 1,532 | 1,480 | 1,530 | 44,600 |
| 2010/05/12 | 1,465 | 1,489 | 1,458 | 1,489 | 52,700 |
| 2010/05/11 | 1,465 | 1,481 | 1,426 | 1,466 | 81,800 |
| 2010/05/10 | 1,480 | 1,498 | 1,445 | 1,450 | 62,400 |
| 2010/05/07 | 1,420 | 1,550 | 1,418 | 1,500 | 101,500 |
| 2010/05/06 | 1,530 | 1,534 | 1,476 | 1,520 | 92,200 |
| 2010/04/30 | 1,555 | 1,586 | 1,555 | 1,562 | 78,300 |
| 2010/04/28 | 1,539 | 1,586 | 1,539 | 1,553 | 69,500 |
| 2010/04/27 | 1,596 | 1,615 | 1,545 | 1,587 | 68,200 |
| 2010/04/26 | 1,520 | 1,597 | 1,520 | 1,591 | 67,600 |
| 2010/04/23 | 1,496 | 1,518 | 1,496 | 1,507 | 41,100 |
| 2010/04/22 | 1,494 | 1,514 | 1,494 | 1,505 | 39,000 |
| 2010/04/21 | 1,500 | 1,536 | 1,499 | 1,509 | 73,900 |
| 2010/04/20 | 1,545 | 1,550 | 1,486 | 1,492 | 56,200 |
| 2010/04/19 | 1,473 | 1,560 | 1,473 | 1,505 | 74,800 |
| 2010/04/16 | 1,511 | 1,576 | 1,461 | 1,530 | 186,700 |
| 2010/04/15 | 1,401 | 1,513 | 1,392 | 1,494 | 282,600 |
| 2010/04/14 | 1,433 | 1,449 | 1,352 | 1,373 | 308,900 |
| 2010/04/13 | 1,194 | 1,202 | 1,185 | 1,193 | 8,600 |
| 2010/04/12 | 1,221 | 1,221 | 1,196 | 1,196 | 12,000 |
| 2010/04/09 | 1,185 | 1,194 | 1,183 | 1,191 | 13,400 |
| 2010/04/08 | 1,222 | 1,222 | 1,171 | 1,197 | 25,900 |
| 2010/04/07 | 1,215 | 1,230 | 1,190 | 1,210 | 36,000 |
| 2010/04/06 | 1,245 | 1,245 | 1,200 | 1,215 | 24,900 |
| 2010/04/05 | 1,214 | 1,241 | 1,214 | 1,239 | 32,100 |
| 2010/04/02 | 1,200 | 1,216 | 1,190 | 1,212 | 48,500 |
| 2010/04/01 | 1,198 | 1,198 | 1,177 | 1,194 | 28,100 |
| 2010/03/31 | 1,199 | 1,201 | 1,180 | 1,184 | 46,500 |
| 2010/03/30 | 1,215 | 1,215 | 1,187 | 1,194 | 58,800 |
| 2010/03/29 | 1,201 | 1,220 | 1,193 | 1,218 | 26,400 |
| 2010/03/26 | 1,190 | 1,205 | 1,181 | 1,205 | 46,200 |
| 2010/03/25 | 1,177 | 1,181 | 1,165 | 1,176 | 25,600 |
| 2010/03/24 | 1,184 | 1,184 | 1,170 | 1,177 | 15,400 |
| 2010/03/23 | 1,184 | 1,189 | 1,173 | 1,174 | 13,900 |
| 2010/03/19 | 1,169 | 1,183 | 1,161 | 1,182 | 16,800 |
| 2010/03/18 | 1,165 | 1,170 | 1,162 | 1,169 | 15,400 |
| 2010/03/17 | 1,174 | 1,174 | 1,154 | 1,168 | 13,700 |
| 2010/03/16 | 1,168 | 1,170 | 1,152 | 1,160 | 17,300 |
| 2010/03/15 | 1,173 | 1,173 | 1,150 | 1,168 | 26,300 |
| 2010/03/12 | 1,181 | 1,187 | 1,158 | 1,172 | 62,400 |
| 2010/03/11 | 1,183 | 1,199 | 1,163 | 1,199 | 32,500 |
| 2010/03/10 | 1,182 | 1,189 | 1,166 | 1,171 | 32,200 |
| 2010/03/09 | 1,194 | 1,203 | 1,177 | 1,196 | 34,400 |
| 2010/03/08 | 1,200 | 1,215 | 1,185 | 1,204 | 35,100 |
| 2010/03/05 | 1,196 | 1,197 | 1,125 | 1,189 | 16,900 |
| 2010/03/04 | 1,189 | 1,194 | 1,152 | 1,184 | 17,200 |
| 2010/03/03 | 1,180 | 1,195 | 1,176 | 1,189 | 23,500 |
| 2010/03/02 | 1,149 | 1,167 | 1,131 | 1,167 | 37,600 |
| 2010/03/01 | 1,150 | 1,150 | 1,120 | 1,137 | 13,500 |
| 2010/02/26 | 1,143 | 1,160 | 1,141 | 1,150 | 18,300 |
| 2010/02/25 | 1,168 | 1,168 | 1,130 | 1,143 | 31,900 |
| 2010/02/24 | 1,119 | 1,170 | 1,095 | 1,164 | 66,600 |
| 2010/02/23 | 1,107 | 1,127 | 1,085 | 1,114 | 60,600 |
| 2010/02/22 | 1,097 | 1,112 | 1,090 | 1,101 | 36,600 |
| 2010/02/19 | 1,106 | 1,120 | 1,090 | 1,093 | 23,900 |
| 2010/02/18 | 1,130 | 1,131 | 1,107 | 1,120 | 28,700 |
| 2010/02/17 | 1,163 | 1,163 | 1,133 | 1,133 | 17,200 |
| 2010/02/16 | 1,136 | 1,140 | 1,113 | 1,136 | 11,100 |
| 2010/02/15 | 1,139 | 1,178 | 1,134 | 1,139 | 11,300 |
| 2010/02/12 | 1,175 | 1,175 | 1,134 | 1,140 | 29,200 |
| 2010/02/10 | 1,105 | 1,184 | 1,100 | 1,172 | 67,500 |
| 2010/02/09 | 1,127 | 1,168 | 1,063 | 1,103 | 72,100 |
| 2010/02/08 | 1,113 | 1,117 | 1,095 | 1,097 | 43,200 |
| 2010/02/05 | 1,058 | 1,094 | 1,057 | 1,083 | 30,900 |
| 2010/02/04 | 1,091 | 1,120 | 1,082 | 1,088 | 42,800 |
| 2010/02/03 | 1,150 | 1,150 | 1,120 | 1,121 | 28,000 |
| 2010/02/02 | 1,149 | 1,161 | 1,120 | 1,133 | 18,800 |
| 2010/02/01 | 1,180 | 1,181 | 1,136 | 1,145 | 27,800 |
| 2010/01/29 | 1,179 | 1,198 | 1,168 | 1,180 | 30,800 |
| 2010/01/28 | 1,151 | 1,197 | 1,151 | 1,182 | 29,100 |
| 2010/01/27 | 1,174 | 1,183 | 1,149 | 1,149 | 16,700 |
| 2010/01/26 | 1,208 | 1,223 | 1,176 | 1,180 | 22,600 |
| 2010/01/25 | 1,204 | 1,225 | 1,204 | 1,221 | 32,200 |
| 2010/01/22 | 1,220 | 1,220 | 1,180 | 1,213 | 31,800 |
| 2010/01/21 | 1,207 | 1,265 | 1,207 | 1,240 | 57,800 |
| 2010/01/20 | 1,219 | 1,250 | 1,203 | 1,205 | 42,500 |
| 2010/01/19 | 1,194 | 1,209 | 1,186 | 1,209 | 14,600 |
| 2010/01/18 | 1,185 | 1,227 | 1,176 | 1,193 | 17,800 |
| 2010/01/15 | 1,225 | 1,225 | 1,195 | 1,204 | 17,000 |
| 2010/01/14 | 1,215 | 1,226 | 1,203 | 1,209 | 18,600 |
| 2010/01/13 | 1,200 | 1,222 | 1,200 | 1,209 | 24,700 |
| 2010/01/12 | 1,236 | 1,236 | 1,197 | 1,213 | 28,100 |
| 2010/01/08 | 1,182 | 1,240 | 1,181 | 1,236 | 49,100 |
| 2010/01/07 | 1,200 | 1,220 | 1,185 | 1,192 | 35,400 |
| 2010/01/06 | 1,192 | 1,198 | 1,171 | 1,194 | 26,100 |
| 2010/01/05 | 1,180 | 1,195 | 1,165 | 1,177 | 29,600 |
| 2010/01/04 | 1,165 | 1,180 | 1,142 | 1,171 | 19,900 |