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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,492 | 1,513 | 1,490 | 1,509 | 149,300 |
| 2013/12/27 | 1,477 | 1,484 | 1,455 | 1,484 | 116,500 |
| 2013/12/26 | 1,451 | 1,477 | 1,444 | 1,472 | 139,200 |
| 2013/12/25 | 1,409 | 1,449 | 1,407 | 1,440 | 138,400 |
| 2013/12/24 | 1,408 | 1,421 | 1,400 | 1,406 | 130,200 |
| 2013/12/20 | 1,398 | 1,406 | 1,386 | 1,406 | 120,800 |
| 2013/12/19 | 1,425 | 1,436 | 1,393 | 1,398 | 205,900 |
| 2013/12/18 | 1,400 | 1,418 | 1,400 | 1,407 | 90,300 |
| 2013/12/17 | 1,394 | 1,423 | 1,391 | 1,405 | 66,000 |
| 2013/12/16 | 1,444 | 1,445 | 1,396 | 1,403 | 84,800 |
| 2013/12/13 | 1,426 | 1,444 | 1,409 | 1,425 | 127,300 |
| 2013/12/12 | 1,425 | 1,433 | 1,413 | 1,429 | 65,100 |
| 2013/12/11 | 1,450 | 1,450 | 1,411 | 1,437 | 86,400 |
| 2013/12/10 | 1,451 | 1,468 | 1,451 | 1,454 | 45,100 |
| 2013/12/09 | 1,480 | 1,485 | 1,466 | 1,468 | 64,900 |
| 2013/12/06 | 1,450 | 1,471 | 1,445 | 1,464 | 62,300 |
| 2013/12/05 | 1,470 | 1,492 | 1,455 | 1,455 | 75,600 |
| 2013/12/04 | 1,481 | 1,499 | 1,468 | 1,481 | 76,000 |
| 2013/12/03 | 1,536 | 1,538 | 1,518 | 1,519 | 71,100 |
| 2013/12/02 | 1,540 | 1,540 | 1,524 | 1,529 | 71,500 |
| 2013/11/29 | 1,520 | 1,539 | 1,515 | 1,529 | 131,800 |
| 2013/11/28 | 1,528 | 1,535 | 1,504 | 1,518 | 126,000 |
| 2013/11/27 | 1,516 | 1,535 | 1,504 | 1,516 | 107,000 |
| 2013/11/26 | 1,505 | 1,515 | 1,494 | 1,513 | 114,600 |
| 2013/11/25 | 1,488 | 1,506 | 1,483 | 1,494 | 103,400 |
| 2013/11/22 | 1,492 | 1,499 | 1,457 | 1,459 | 121,300 |
| 2013/11/21 | 1,499 | 1,508 | 1,472 | 1,488 | 100,300 |
| 2013/11/20 | 1,500 | 1,500 | 1,477 | 1,494 | 88,900 |
| 2013/11/19 | 1,496 | 1,504 | 1,483 | 1,496 | 86,000 |
| 2013/11/18 | 1,502 | 1,514 | 1,495 | 1,497 | 114,500 |
| 2013/11/15 | 1,479 | 1,494 | 1,474 | 1,482 | 103,500 |
| 2013/11/14 | 1,440 | 1,479 | 1,440 | 1,462 | 143,400 |
| 2013/11/13 | 1,452 | 1,470 | 1,430 | 1,430 | 198,000 |
| 2013/11/12 | 1,400 | 1,490 | 1,400 | 1,449 | 251,200 |
| 2013/11/11 | 1,392 | 1,430 | 1,390 | 1,400 | 200,600 |
| 2013/11/08 | 1,371 | 1,392 | 1,370 | 1,372 | 63,500 |
| 2013/11/07 | 1,421 | 1,421 | 1,384 | 1,394 | 188,200 |
| 2013/11/06 | 1,349 | 1,370 | 1,343 | 1,361 | 27,700 |
| 2013/11/05 | 1,364 | 1,367 | 1,332 | 1,341 | 28,000 |
| 2013/11/01 | 1,400 | 1,400 | 1,344 | 1,353 | 66,100 |
| 2013/10/31 | 1,382 | 1,400 | 1,380 | 1,385 | 27,900 |
| 2013/10/30 | 1,380 | 1,383 | 1,374 | 1,375 | 27,400 |
| 2013/10/29 | 1,392 | 1,392 | 1,364 | 1,364 | 43,900 |
| 2013/10/28 | 1,386 | 1,394 | 1,382 | 1,392 | 23,800 |
| 2013/10/25 | 1,403 | 1,403 | 1,371 | 1,371 | 44,600 |
| 2013/10/24 | 1,392 | 1,409 | 1,384 | 1,403 | 55,300 |
| 2013/10/23 | 1,414 | 1,422 | 1,398 | 1,398 | 31,000 |
| 2013/10/22 | 1,427 | 1,429 | 1,409 | 1,411 | 31,800 |
| 2013/10/21 | 1,403 | 1,419 | 1,403 | 1,418 | 28,600 |
| 2013/10/18 | 1,405 | 1,416 | 1,398 | 1,400 | 31,100 |
| 2013/10/17 | 1,417 | 1,431 | 1,396 | 1,411 | 37,500 |
| 2013/10/16 | 1,405 | 1,423 | 1,395 | 1,400 | 39,400 |
| 2013/10/15 | 1,440 | 1,450 | 1,400 | 1,404 | 56,400 |
| 2013/10/11 | 1,406 | 1,440 | 1,406 | 1,439 | 98,600 |
| 2013/10/10 | 1,389 | 1,404 | 1,385 | 1,404 | 29,200 |
| 2013/10/09 | 1,376 | 1,400 | 1,369 | 1,394 | 39,300 |
| 2013/10/08 | 1,330 | 1,398 | 1,326 | 1,397 | 83,300 |
| 2013/10/07 | 1,365 | 1,371 | 1,337 | 1,338 | 37,600 |
| 2013/10/04 | 1,360 | 1,372 | 1,351 | 1,361 | 43,800 |
| 2013/10/03 | 1,375 | 1,384 | 1,368 | 1,368 | 42,800 |
| 2013/10/02 | 1,409 | 1,420 | 1,360 | 1,365 | 92,000 |
| 2013/10/01 | 1,412 | 1,430 | 1,409 | 1,415 | 47,300 |
| 2013/09/30 | 1,395 | 1,414 | 1,386 | 1,412 | 47,800 |
| 2013/09/27 | 1,403 | 1,417 | 1,400 | 1,403 | 50,100 |
| 2013/09/26 | 1,400 | 1,408 | 1,377 | 1,397 | 63,800 |
| 2013/09/25 | 1,419 | 1,419 | 1,396 | 1,411 | 45,000 |
| 2013/09/24 | 1,408 | 1,422 | 1,400 | 1,406 | 42,500 |
| 2013/09/20 | 1,412 | 1,424 | 1,409 | 1,423 | 72,800 |
| 2013/09/19 | 1,380 | 1,402 | 1,378 | 1,400 | 35,600 |
| 2013/09/18 | 1,394 | 1,400 | 1,370 | 1,372 | 61,500 |
| 2013/09/17 | 1,390 | 1,405 | 1,380 | 1,387 | 72,100 |
| 2013/09/13 | 1,353 | 1,369 | 1,350 | 1,366 | 59,000 |
| 2013/09/12 | 1,348 | 1,359 | 1,343 | 1,353 | 27,100 |
| 2013/09/11 | 1,358 | 1,362 | 1,341 | 1,348 | 44,500 |
| 2013/09/10 | 1,355 | 1,367 | 1,327 | 1,331 | 84,400 |
| 2013/09/09 | 1,348 | 1,370 | 1,342 | 1,357 | 85,400 |
| 2013/09/06 | 1,350 | 1,355 | 1,315 | 1,323 | 78,700 |
| 2013/09/05 | 1,329 | 1,343 | 1,326 | 1,332 | 59,400 |
| 2013/09/04 | 1,330 | 1,335 | 1,312 | 1,328 | 103,200 |
| 2013/09/03 | 1,369 | 1,369 | 1,309 | 1,330 | 146,300 |
| 2013/09/02 | 1,359 | 1,367 | 1,339 | 1,345 | 71,100 |
| 2013/08/30 | 1,341 | 1,350 | 1,320 | 1,329 | 44,500 |
| 2013/08/29 | 1,337 | 1,337 | 1,320 | 1,327 | 32,900 |
| 2013/08/28 | 1,325 | 1,347 | 1,306 | 1,337 | 50,200 |
| 2013/08/27 | 1,356 | 1,374 | 1,345 | 1,346 | 53,500 |
| 2013/08/26 | 1,387 | 1,387 | 1,343 | 1,355 | 64,800 |
| 2013/08/23 | 1,370 | 1,395 | 1,350 | 1,381 | 74,200 |
| 2013/08/22 | 1,332 | 1,350 | 1,320 | 1,350 | 76,000 |
| 2013/08/21 | 1,344 | 1,367 | 1,325 | 1,354 | 49,800 |
| 2013/08/20 | 1,359 | 1,367 | 1,349 | 1,351 | 73,000 |
| 2013/08/19 | 1,356 | 1,381 | 1,350 | 1,380 | 29,700 |
| 2013/08/16 | 1,353 | 1,372 | 1,351 | 1,362 | 38,100 |
| 2013/08/15 | 1,398 | 1,398 | 1,366 | 1,373 | 60,800 |
| 2013/08/14 | 1,381 | 1,412 | 1,374 | 1,400 | 58,500 |
| 2013/08/13 | 1,361 | 1,385 | 1,357 | 1,381 | 69,200 |
| 2013/08/12 | 1,362 | 1,378 | 1,352 | 1,356 | 70,200 |
| 2013/08/09 | 1,380 | 1,393 | 1,368 | 1,373 | 71,900 |
| 2013/08/08 | 1,380 | 1,403 | 1,361 | 1,399 | 247,100 |
| 2013/08/07 | 1,533 | 1,549 | 1,385 | 1,397 | 263,400 |
| 2013/08/06 | 1,533 | 1,545 | 1,511 | 1,539 | 76,100 |
| 2013/08/05 | 1,517 | 1,546 | 1,517 | 1,536 | 56,700 |
| 2013/08/02 | 1,470 | 1,525 | 1,468 | 1,525 | 101,200 |
| 2013/08/01 | 1,428 | 1,448 | 1,406 | 1,448 | 63,700 |
| 2013/07/31 | 1,445 | 1,454 | 1,410 | 1,447 | 51,400 |
| 2013/07/30 | 1,378 | 1,465 | 1,378 | 1,454 | 55,300 |
| 2013/07/29 | 1,444 | 1,458 | 1,394 | 1,404 | 100,800 |
| 2013/07/26 | 1,519 | 1,519 | 1,472 | 1,474 | 76,200 |
| 2013/07/25 | 1,555 | 1,555 | 1,521 | 1,526 | 51,700 |
| 2013/07/24 | 1,551 | 1,553 | 1,525 | 1,534 | 68,900 |
| 2013/07/23 | 1,530 | 1,551 | 1,522 | 1,544 | 101,100 |
| 2013/07/22 | 1,521 | 1,538 | 1,510 | 1,537 | 104,300 |
| 2013/07/19 | 1,531 | 1,543 | 1,490 | 1,506 | 130,200 |
| 2013/07/18 | 1,540 | 1,544 | 1,516 | 1,531 | 67,600 |
| 2013/07/17 | 1,529 | 1,539 | 1,515 | 1,535 | 100,800 |
| 2013/07/16 | 1,509 | 1,534 | 1,507 | 1,514 | 86,400 |
| 2013/07/12 | 1,481 | 1,505 | 1,476 | 1,493 | 51,300 |
| 2013/07/11 | 1,488 | 1,505 | 1,460 | 1,486 | 83,900 |
| 2013/07/10 | 1,533 | 1,540 | 1,495 | 1,516 | 61,800 |
| 2013/07/09 | 1,523 | 1,528 | 1,492 | 1,523 | 73,300 |
| 2013/07/08 | 1,556 | 1,576 | 1,500 | 1,500 | 73,600 |
| 2013/07/05 | 1,525 | 1,542 | 1,522 | 1,531 | 65,600 |
| 2013/07/04 | 1,549 | 1,568 | 1,509 | 1,525 | 46,700 |
| 2013/07/03 | 1,570 | 1,575 | 1,538 | 1,549 | 76,100 |
| 2013/07/02 | 1,502 | 1,550 | 1,502 | 1,549 | 116,600 |
| 2013/07/01 | 1,510 | 1,516 | 1,486 | 1,505 | 71,400 |
| 2013/06/28 | 1,497 | 1,515 | 1,482 | 1,506 | 102,500 |
| 2013/06/27 | 1,447 | 1,483 | 1,427 | 1,480 | 54,900 |
| 2013/06/26 | 1,500 | 1,514 | 1,435 | 1,437 | 65,800 |
| 2013/06/25 | 1,510 | 1,520 | 1,454 | 1,497 | 104,200 |
| 2013/06/24 | 1,552 | 1,572 | 1,512 | 1,527 | 76,000 |
| 2013/06/21 | 1,490 | 1,564 | 1,488 | 1,552 | 96,500 |
| 2013/06/20 | 1,514 | 1,605 | 1,494 | 1,560 | 246,700 |
| 2013/06/19 | 1,496 | 1,508 | 1,470 | 1,502 | 96,600 |
| 2013/06/18 | 1,461 | 1,500 | 1,454 | 1,467 | 63,900 |
| 2013/06/17 | 1,394 | 1,494 | 1,375 | 1,461 | 148,500 |
| 2013/06/14 | 1,435 | 1,452 | 1,395 | 1,404 | 133,300 |
| 2013/06/13 | 1,400 | 1,430 | 1,351 | 1,400 | 110,200 |
| 2013/06/12 | 1,381 | 1,431 | 1,359 | 1,423 | 65,900 |
| 2013/06/11 | 1,449 | 1,455 | 1,401 | 1,411 | 81,900 |
| 2013/06/10 | 1,440 | 1,450 | 1,390 | 1,450 | 116,000 |
| 2013/06/07 | 1,408 | 1,424 | 1,336 | 1,373 | 183,100 |
| 2013/06/06 | 1,475 | 1,558 | 1,424 | 1,448 | 212,700 |
| 2013/06/05 | 1,501 | 1,552 | 1,473 | 1,500 | 115,800 |
| 2013/06/04 | 1,460 | 1,517 | 1,411 | 1,490 | 151,900 |
| 2013/06/03 | 1,518 | 1,540 | 1,473 | 1,473 | 88,700 |
| 2013/05/31 | 1,565 | 1,617 | 1,542 | 1,558 | 113,400 |
| 2013/05/30 | 1,560 | 1,613 | 1,538 | 1,550 | 171,700 |
| 2013/05/29 | 1,612 | 1,637 | 1,595 | 1,612 | 177,300 |
| 2013/05/28 | 1,519 | 1,598 | 1,519 | 1,595 | 84,000 |
| 2013/05/27 | 1,571 | 1,598 | 1,527 | 1,546 | 115,800 |
| 2013/05/24 | 1,602 | 1,662 | 1,560 | 1,618 | 202,500 |
| 2013/05/23 | 1,696 | 1,748 | 1,575 | 1,577 | 256,700 |
| 2013/05/22 | 1,725 | 1,730 | 1,672 | 1,696 | 227,800 |
| 2013/05/21 | 1,630 | 1,712 | 1,623 | 1,675 | 394,800 |
| 2013/05/20 | 1,601 | 1,622 | 1,590 | 1,607 | 261,300 |
| 2013/05/17 | 1,541 | 1,578 | 1,520 | 1,566 | 138,000 |
| 2013/05/16 | 1,570 | 1,579 | 1,470 | 1,543 | 172,400 |
| 2013/05/15 | 1,625 | 1,625 | 1,551 | 1,570 | 182,300 |
| 2013/05/14 | 1,640 | 1,644 | 1,582 | 1,589 | 223,200 |
| 2013/05/13 | 1,741 | 1,749 | 1,541 | 1,577 | 738,500 |
| 2013/05/10 | 1,200 | 1,490 | 1,192 | 1,471 | 411,700 |
| 2013/05/09 | 1,170 | 1,198 | 1,170 | 1,190 | 63,200 |
| 2013/05/08 | 1,169 | 1,177 | 1,155 | 1,160 | 67,400 |
| 2013/05/07 | 1,148 | 1,170 | 1,146 | 1,158 | 40,700 |
| 2013/05/02 | 1,132 | 1,137 | 1,123 | 1,127 | 29,200 |
| 2013/05/01 | 1,139 | 1,139 | 1,123 | 1,130 | 30,600 |
| 2013/04/30 | 1,137 | 1,147 | 1,131 | 1,131 | 43,700 |
| 2013/04/26 | 1,157 | 1,173 | 1,137 | 1,139 | 89,900 |
| 2013/04/25 | 1,188 | 1,215 | 1,140 | 1,162 | 140,500 |
| 2013/04/24 | 1,158 | 1,178 | 1,157 | 1,178 | 47,400 |
| 2013/04/23 | 1,137 | 1,153 | 1,136 | 1,146 | 29,700 |
| 2013/04/22 | 1,148 | 1,150 | 1,131 | 1,137 | 65,800 |
| 2013/04/19 | 1,124 | 1,134 | 1,112 | 1,131 | 18,000 |
| 2013/04/18 | 1,127 | 1,140 | 1,119 | 1,124 | 37,500 |
| 2013/04/17 | 1,128 | 1,136 | 1,123 | 1,131 | 21,800 |
| 2013/04/16 | 1,118 | 1,134 | 1,110 | 1,118 | 35,900 |
| 2013/04/15 | 1,149 | 1,149 | 1,118 | 1,145 | 33,300 |
| 2013/04/12 | 1,157 | 1,160 | 1,149 | 1,156 | 29,400 |
| 2013/04/11 | 1,147 | 1,156 | 1,142 | 1,154 | 50,100 |
| 2013/04/10 | 1,146 | 1,146 | 1,126 | 1,131 | 45,100 |
| 2013/04/09 | 1,160 | 1,166 | 1,132 | 1,138 | 48,800 |
| 2013/04/08 | 1,140 | 1,164 | 1,122 | 1,147 | 60,900 |
| 2013/04/05 | 1,153 | 1,165 | 1,114 | 1,125 | 93,000 |
| 2013/04/04 | 1,057 | 1,095 | 1,045 | 1,094 | 30,600 |
| 2013/04/03 | 1,070 | 1,094 | 1,066 | 1,087 | 53,200 |
| 2013/04/02 | 1,022 | 1,090 | 1,022 | 1,070 | 67,700 |
| 2013/04/01 | 1,102 | 1,102 | 1,055 | 1,055 | 53,900 |
| 2013/03/29 | 1,103 | 1,118 | 1,100 | 1,104 | 54,200 |
| 2013/03/28 | 1,174 | 1,175 | 1,130 | 1,133 | 47,100 |
| 2013/03/27 | 1,162 | 1,173 | 1,150 | 1,171 | 16,600 |
| 2013/03/26 | 1,160 | 1,163 | 1,150 | 1,150 | 49,500 |
| 2013/03/25 | 1,183 | 1,184 | 1,164 | 1,164 | 30,300 |
| 2013/03/22 | 1,180 | 1,180 | 1,163 | 1,163 | 31,700 |
| 2013/03/21 | 1,191 | 1,197 | 1,176 | 1,182 | 39,800 |
| 2013/03/19 | 1,159 | 1,184 | 1,158 | 1,180 | 28,800 |
| 2013/03/18 | 1,162 | 1,162 | 1,141 | 1,155 | 37,500 |
| 2013/03/15 | 1,139 | 1,175 | 1,133 | 1,161 | 64,000 |
| 2013/03/14 | 1,158 | 1,158 | 1,140 | 1,141 | 32,000 |
| 2013/03/13 | 1,154 | 1,160 | 1,142 | 1,143 | 23,300 |
| 2013/03/12 | 1,186 | 1,190 | 1,154 | 1,154 | 48,900 |
| 2013/03/11 | 1,183 | 1,200 | 1,180 | 1,182 | 58,400 |
| 2013/03/08 | 1,157 | 1,185 | 1,157 | 1,178 | 101,700 |
| 2013/03/07 | 1,148 | 1,167 | 1,148 | 1,150 | 44,900 |
| 2013/03/06 | 1,149 | 1,149 | 1,141 | 1,145 | 18,400 |
| 2013/03/05 | 1,145 | 1,151 | 1,135 | 1,135 | 28,600 |
| 2013/03/04 | 1,158 | 1,159 | 1,134 | 1,143 | 30,400 |
| 2013/03/01 | 1,148 | 1,148 | 1,133 | 1,138 | 35,000 |
| 2013/02/28 | 1,118 | 1,159 | 1,118 | 1,158 | 50,100 |
| 2013/02/27 | 1,125 | 1,125 | 1,102 | 1,104 | 32,000 |
| 2013/02/26 | 1,130 | 1,130 | 1,111 | 1,125 | 35,600 |
| 2013/02/25 | 1,146 | 1,146 | 1,126 | 1,129 | 34,800 |
| 2013/02/22 | 1,110 | 1,114 | 1,094 | 1,109 | 42,700 |
| 2013/02/21 | 1,149 | 1,173 | 1,100 | 1,104 | 99,600 |
| 2013/02/20 | 1,147 | 1,160 | 1,143 | 1,145 | 37,900 |
| 2013/02/19 | 1,130 | 1,143 | 1,125 | 1,127 | 41,700 |
| 2013/02/18 | 1,110 | 1,148 | 1,110 | 1,123 | 36,100 |
| 2013/02/15 | 1,143 | 1,143 | 1,074 | 1,092 | 44,100 |
| 2013/02/14 | 1,115 | 1,143 | 1,113 | 1,131 | 35,000 |
| 2013/02/13 | 1,187 | 1,187 | 1,113 | 1,118 | 58,400 |
| 2013/02/12 | 1,205 | 1,223 | 1,191 | 1,191 | 101,100 |
| 2013/02/08 | 1,229 | 1,229 | 1,172 | 1,175 | 99,100 |
| 2013/02/07 | 1,189 | 1,205 | 1,182 | 1,199 | 98,000 |
| 2013/02/06 | 1,151 | 1,167 | 1,151 | 1,162 | 53,900 |
| 2013/02/05 | 1,146 | 1,156 | 1,121 | 1,121 | 50,300 |
| 2013/02/04 | 1,148 | 1,161 | 1,131 | 1,146 | 92,400 |
| 2013/02/01 | 1,100 | 1,133 | 1,095 | 1,119 | 82,200 |
| 2013/01/31 | 1,083 | 1,099 | 1,082 | 1,096 | 48,000 |
| 2013/01/30 | 1,080 | 1,089 | 1,077 | 1,081 | 34,000 |
| 2013/01/29 | 1,075 | 1,083 | 1,070 | 1,080 | 37,900 |
| 2013/01/28 | 1,088 | 1,090 | 1,060 | 1,060 | 33,700 |
| 2013/01/25 | 1,077 | 1,083 | 1,061 | 1,075 | 43,800 |
| 2013/01/24 | 1,070 | 1,071 | 1,046 | 1,058 | 56,500 |
| 2013/01/23 | 1,089 | 1,090 | 1,070 | 1,073 | 25,200 |
| 2013/01/22 | 1,094 | 1,105 | 1,080 | 1,095 | 35,100 |
| 2013/01/21 | 1,090 | 1,096 | 1,068 | 1,087 | 45,100 |
| 2013/01/18 | 1,080 | 1,095 | 1,080 | 1,090 | 57,600 |
| 2013/01/17 | 1,063 | 1,085 | 1,046 | 1,060 | 30,700 |
| 2013/01/16 | 1,075 | 1,086 | 1,061 | 1,061 | 38,400 |
| 2013/01/15 | 1,100 | 1,100 | 1,073 | 1,079 | 45,600 |
| 2013/01/11 | 1,074 | 1,095 | 1,060 | 1,086 | 34,800 |
| 2013/01/10 | 1,050 | 1,079 | 1,050 | 1,063 | 31,300 |
| 2013/01/09 | 1,041 | 1,059 | 1,026 | 1,047 | 17,500 |
| 2013/01/08 | 1,075 | 1,075 | 1,045 | 1,048 | 23,900 |
| 2013/01/07 | 1,100 | 1,100 | 1,070 | 1,077 | 31,400 |
| 2013/01/04 | 1,047 | 1,089 | 1,040 | 1,064 | 47,700 |