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 |
---|---|---|---|---|---|
2014/12/30 | 1,718 | 1,719 | 1,694 | 1,695 | 180,800 |
2014/12/29 | 1,713 | 1,735 | 1,680 | 1,706 | 252,900 |
2014/12/26 | 1,668 | 1,714 | 1,650 | 1,703 | 271,300 |
2014/12/25 | 1,614 | 1,738 | 1,614 | 1,671 | 770,300 |
2014/12/24 | 1,528 | 1,617 | 1,528 | 1,610 | 505,600 |
2014/12/22 | 1,550 | 1,560 | 1,517 | 1,528 | 186,200 |
2014/12/19 | 1,548 | 1,558 | 1,528 | 1,556 | 166,400 |
2014/12/18 | 1,584 | 1,584 | 1,519 | 1,524 | 262,200 |
2014/12/17 | 1,495 | 1,573 | 1,484 | 1,554 | 380,000 |
2014/12/16 | 1,510 | 1,515 | 1,478 | 1,507 | 192,000 |
2014/12/15 | 1,453 | 1,554 | 1,451 | 1,527 | 357,700 |
2014/12/12 | 1,459 | 1,487 | 1,455 | 1,460 | 370,800 |
2014/12/11 | 1,488 | 1,505 | 1,467 | 1,482 | 233,900 |
2014/12/10 | 1,530 | 1,534 | 1,509 | 1,517 | 183,700 |
2014/12/09 | 1,542 | 1,557 | 1,534 | 1,535 | 161,500 |
2014/12/08 | 1,582 | 1,591 | 1,547 | 1,550 | 216,700 |
2014/12/05 | 1,544 | 1,576 | 1,535 | 1,573 | 188,300 |
2014/12/04 | 1,550 | 1,561 | 1,543 | 1,550 | 161,700 |
2014/12/03 | 1,580 | 1,580 | 1,556 | 1,562 | 117,900 |
2014/12/02 | 1,571 | 1,584 | 1,562 | 1,571 | 168,700 |
2014/12/01 | 1,560 | 1,594 | 1,560 | 1,577 | 213,100 |
2014/11/28 | 1,563 | 1,570 | 1,545 | 1,560 | 168,300 |
2014/11/27 | 1,565 | 1,577 | 1,558 | 1,561 | 157,000 |
2014/11/26 | 1,559 | 1,568 | 1,558 | 1,564 | 148,700 |
2014/11/25 | 1,556 | 1,569 | 1,551 | 1,558 | 119,500 |
2014/11/21 | 1,525 | 1,552 | 1,525 | 1,552 | 107,700 |
2014/11/20 | 1,546 | 1,555 | 1,523 | 1,534 | 142,600 |
2014/11/19 | 1,550 | 1,578 | 1,543 | 1,543 | 179,500 |
2014/11/18 | 1,533 | 1,559 | 1,531 | 1,558 | 169,400 |
2014/11/17 | 1,557 | 1,563 | 1,511 | 1,523 | 252,100 |
2014/11/14 | 1,586 | 1,586 | 1,536 | 1,554 | 281,400 |
2014/11/13 | 1,560 | 1,589 | 1,523 | 1,563 | 401,300 |
2014/11/12 | 1,600 | 1,640 | 1,558 | 1,570 | 1,089,100 |
2014/11/11 | 1,907 | 1,919 | 1,640 | 1,650 | 1,111,500 |
2014/11/10 | 1,850 | 1,909 | 1,838 | 1,893 | 147,400 |
2014/11/07 | 1,900 | 1,914 | 1,849 | 1,859 | 192,700 |
2014/11/06 | 1,936 | 1,950 | 1,875 | 1,881 | 256,400 |
2014/11/05 | 1,880 | 1,936 | 1,860 | 1,934 | 268,500 |
2014/11/04 | 1,974 | 1,980 | 1,890 | 1,902 | 441,600 |
2014/10/31 | 1,794 | 1,869 | 1,786 | 1,854 | 371,400 |
2014/10/30 | 1,784 | 1,801 | 1,760 | 1,779 | 319,400 |
2014/10/29 | 1,815 | 1,836 | 1,788 | 1,795 | 184,200 |
2014/10/28 | 1,821 | 1,829 | 1,792 | 1,804 | 98,500 |
2014/10/27 | 1,820 | 1,853 | 1,812 | 1,830 | 116,200 |
2014/10/24 | 1,861 | 1,873 | 1,812 | 1,819 | 157,200 |
2014/10/23 | 1,835 | 1,857 | 1,818 | 1,832 | 160,800 |
2014/10/22 | 1,860 | 1,884 | 1,831 | 1,856 | 218,300 |
2014/10/21 | 1,875 | 1,879 | 1,800 | 1,807 | 223,300 |
2014/10/20 | 1,839 | 1,890 | 1,826 | 1,879 | 250,700 |
2014/10/17 | 1,835 | 1,851 | 1,777 | 1,783 | 245,100 |
2014/10/16 | 1,850 | 1,862 | 1,807 | 1,818 | 219,700 |
2014/10/15 | 1,860 | 1,922 | 1,853 | 1,897 | 301,600 |
2014/10/14 | 1,839 | 1,894 | 1,808 | 1,858 | 400,600 |
2014/10/10 | 1,908 | 1,939 | 1,860 | 1,904 | 609,200 |
2014/10/09 | 2,070 | 2,080 | 1,958 | 1,963 | 475,500 |
2014/10/08 | 2,053 | 2,098 | 2,030 | 2,089 | 250,600 |
2014/10/07 | 2,164 | 2,195 | 2,100 | 2,125 | 374,500 |
2014/10/06 | 2,120 | 2,195 | 2,090 | 2,164 | 441,900 |
2014/10/03 | 2,097 | 2,159 | 2,045 | 2,085 | 765,800 |
2014/10/02 | 2,195 | 2,228 | 2,100 | 2,129 | 903,500 |
2014/10/01 | 2,312 | 2,347 | 2,262 | 2,267 | 503,900 |
2014/09/30 | 2,330 | 2,332 | 2,283 | 2,305 | 398,100 |
2014/09/29 | 2,315 | 2,350 | 2,301 | 2,333 | 313,100 |
2014/09/26 | 2,280 | 2,324 | 2,274 | 2,315 | 423,700 |
2014/09/25 | 2,405 | 2,408 | 2,300 | 2,344 | 836,600 |
2014/09/24 | 2,360 | 2,424 | 2,350 | 2,362 | 912,200 |
2014/09/22 | 2,300 | 2,444 | 2,275 | 2,349 | 1,440,500 |
2014/09/19 | 2,264 | 2,339 | 2,246 | 2,313 | 1,119,900 |
2014/09/18 | 2,350 | 2,425 | 2,226 | 2,277 | 1,925,400 |
2014/09/17 | 2,424 | 2,488 | 2,330 | 2,395 | 2,252,000 |
2014/09/16 | 2,605 | 2,799 | 2,499 | 2,500 | 3,984,400 |
2014/09/12 | 2,495 | 2,540 | 2,393 | 2,489 | 3,810,600 |
2014/09/11 | 2,674 | 2,748 | 2,435 | 2,542 | 17,078,700 |
2014/09/10 | 2,010 | 2,316 | 1,986 | 2,316 | 5,874,400 |
2014/09/09 | 1,900 | 1,959 | 1,895 | 1,916 | 373,100 |
2014/09/08 | 1,970 | 2,065 | 1,922 | 1,940 | 552,600 |
2014/09/05 | 1,957 | 1,980 | 1,915 | 1,935 | 427,000 |
2014/09/04 | 1,900 | 1,968 | 1,854 | 1,933 | 538,800 |
2014/09/03 | 1,990 | 1,998 | 1,891 | 1,906 | 629,200 |
2014/09/02 | 2,041 | 2,060 | 1,953 | 1,978 | 615,700 |
2014/09/01 | 1,961 | 2,080 | 1,953 | 1,993 | 1,017,600 |
2014/08/29 | 1,913 | 1,975 | 1,902 | 1,924 | 659,400 |
2014/08/28 | 1,925 | 1,964 | 1,880 | 1,933 | 799,700 |
2014/08/27 | 1,805 | 1,910 | 1,751 | 1,907 | 1,100,100 |
2014/08/26 | 1,685 | 1,850 | 1,685 | 1,793 | 1,372,600 |
2014/08/25 | 1,682 | 1,725 | 1,676 | 1,683 | 373,400 |
2014/08/22 | 1,700 | 1,700 | 1,662 | 1,676 | 360,500 |
2014/08/21 | 1,729 | 1,736 | 1,656 | 1,677 | 606,600 |
2014/08/20 | 1,590 | 1,744 | 1,572 | 1,678 | 952,700 |
2014/08/19 | 1,595 | 1,610 | 1,542 | 1,581 | 211,400 |
2014/08/18 | 1,615 | 1,680 | 1,500 | 1,570 | 716,000 |
2014/08/15 | 1,475 | 1,549 | 1,461 | 1,535 | 649,600 |
2014/08/14 | 1,429 | 1,452 | 1,416 | 1,445 | 100,600 |
2014/08/13 | 1,413 | 1,429 | 1,413 | 1,422 | 45,900 |
2014/08/12 | 1,411 | 1,425 | 1,403 | 1,421 | 71,500 |
2014/08/11 | 1,403 | 1,424 | 1,403 | 1,420 | 73,300 |
2014/08/08 | 1,401 | 1,409 | 1,383 | 1,394 | 82,500 |
2014/08/07 | 1,385 | 1,420 | 1,384 | 1,409 | 63,700 |
2014/08/06 | 1,409 | 1,409 | 1,387 | 1,400 | 68,800 |
2014/08/05 | 1,440 | 1,443 | 1,406 | 1,409 | 64,000 |
2014/08/04 | 1,432 | 1,444 | 1,419 | 1,440 | 48,100 |
2014/08/01 | 1,450 | 1,451 | 1,425 | 1,440 | 55,100 |
2014/07/31 | 1,469 | 1,469 | 1,451 | 1,463 | 70,000 |
2014/07/30 | 1,462 | 1,466 | 1,455 | 1,459 | 51,900 |
2014/07/29 | 1,465 | 1,468 | 1,456 | 1,467 | 28,400 |
2014/07/28 | 1,469 | 1,479 | 1,461 | 1,468 | 35,100 |
2014/07/25 | 1,462 | 1,472 | 1,453 | 1,472 | 34,800 |
2014/07/24 | 1,468 | 1,470 | 1,456 | 1,462 | 29,000 |
2014/07/23 | 1,457 | 1,469 | 1,454 | 1,460 | 64,400 |
2014/07/22 | 1,462 | 1,483 | 1,462 | 1,478 | 46,800 |
2014/07/18 | 1,451 | 1,474 | 1,441 | 1,466 | 75,800 |
2014/07/17 | 1,480 | 1,485 | 1,463 | 1,472 | 39,800 |
2014/07/16 | 1,487 | 1,495 | 1,480 | 1,480 | 48,400 |
2014/07/15 | 1,487 | 1,497 | 1,483 | 1,489 | 45,800 |
2014/07/14 | 1,479 | 1,499 | 1,475 | 1,495 | 49,100 |
2014/07/11 | 1,444 | 1,481 | 1,430 | 1,476 | 92,600 |
2014/07/10 | 1,466 | 1,488 | 1,463 | 1,463 | 66,500 |
2014/07/09 | 1,491 | 1,499 | 1,468 | 1,477 | 87,800 |
2014/07/08 | 1,516 | 1,517 | 1,500 | 1,508 | 44,900 |
2014/07/07 | 1,530 | 1,533 | 1,515 | 1,518 | 79,400 |
2014/07/04 | 1,496 | 1,524 | 1,496 | 1,519 | 96,900 |
2014/07/03 | 1,498 | 1,501 | 1,485 | 1,499 | 52,100 |
2014/07/02 | 1,504 | 1,513 | 1,496 | 1,500 | 57,600 |
2014/07/01 | 1,488 | 1,508 | 1,473 | 1,497 | 154,000 |
2014/06/30 | 1,451 | 1,486 | 1,451 | 1,484 | 118,500 |
2014/06/27 | 1,480 | 1,487 | 1,458 | 1,464 | 107,900 |
2014/06/26 | 1,482 | 1,488 | 1,475 | 1,481 | 87,700 |
2014/06/25 | 1,479 | 1,493 | 1,475 | 1,480 | 76,400 |
2014/06/24 | 1,485 | 1,487 | 1,466 | 1,481 | 75,200 |
2014/06/23 | 1,472 | 1,495 | 1,466 | 1,492 | 129,400 |
2014/06/20 | 1,478 | 1,478 | 1,450 | 1,463 | 49,400 |
2014/06/19 | 1,478 | 1,478 | 1,460 | 1,467 | 90,800 |
2014/06/18 | 1,450 | 1,472 | 1,450 | 1,471 | 118,000 |
2014/06/17 | 1,439 | 1,457 | 1,435 | 1,450 | 59,800 |
2014/06/16 | 1,451 | 1,456 | 1,438 | 1,439 | 60,000 |
2014/06/13 | 1,440 | 1,457 | 1,425 | 1,447 | 125,600 |
2014/06/12 | 1,409 | 1,448 | 1,401 | 1,445 | 194,600 |
2014/06/11 | 1,374 | 1,410 | 1,374 | 1,407 | 70,600 |
2014/06/10 | 1,391 | 1,402 | 1,370 | 1,372 | 89,900 |
2014/06/09 | 1,408 | 1,411 | 1,385 | 1,386 | 90,800 |
2014/06/06 | 1,413 | 1,414 | 1,396 | 1,397 | 110,100 |
2014/06/05 | 1,409 | 1,409 | 1,392 | 1,405 | 55,200 |
2014/06/04 | 1,377 | 1,404 | 1,377 | 1,400 | 78,200 |
2014/06/03 | 1,379 | 1,394 | 1,375 | 1,376 | 46,600 |
2014/06/02 | 1,365 | 1,378 | 1,364 | 1,371 | 60,300 |
2014/05/30 | 1,344 | 1,365 | 1,344 | 1,358 | 57,500 |
2014/05/29 | 1,342 | 1,352 | 1,324 | 1,344 | 45,500 |
2014/05/28 | 1,364 | 1,366 | 1,323 | 1,337 | 79,500 |
2014/05/27 | 1,362 | 1,373 | 1,352 | 1,355 | 29,800 |
2014/05/26 | 1,355 | 1,367 | 1,355 | 1,366 | 49,200 |
2014/05/23 | 1,332 | 1,350 | 1,332 | 1,346 | 29,300 |
2014/05/22 | 1,321 | 1,349 | 1,321 | 1,342 | 82,200 |
2014/05/21 | 1,290 | 1,324 | 1,289 | 1,321 | 78,100 |
2014/05/20 | 1,298 | 1,309 | 1,285 | 1,296 | 53,700 |
2014/05/19 | 1,286 | 1,308 | 1,277 | 1,281 | 79,400 |
2014/05/16 | 1,281 | 1,290 | 1,272 | 1,281 | 103,300 |
2014/05/15 | 1,331 | 1,334 | 1,296 | 1,303 | 143,500 |
2014/05/14 | 1,360 | 1,360 | 1,334 | 1,349 | 161,200 |
2014/05/13 | 1,275 | 1,357 | 1,273 | 1,349 | 260,500 |
2014/05/12 | 1,266 | 1,273 | 1,260 | 1,271 | 59,300 |
2014/05/09 | 1,265 | 1,280 | 1,261 | 1,269 | 62,900 |
2014/05/08 | 1,272 | 1,284 | 1,266 | 1,271 | 71,200 |
2014/05/07 | 1,285 | 1,294 | 1,260 | 1,275 | 103,900 |
2014/05/02 | 1,294 | 1,311 | 1,282 | 1,300 | 85,500 |
2014/05/01 | 1,280 | 1,296 | 1,280 | 1,294 | 73,200 |
2014/04/30 | 1,293 | 1,300 | 1,277 | 1,282 | 113,900 |
2014/04/28 | 1,308 | 1,308 | 1,283 | 1,296 | 49,700 |
2014/04/25 | 1,300 | 1,318 | 1,295 | 1,309 | 35,400 |
2014/04/24 | 1,309 | 1,314 | 1,302 | 1,310 | 14,500 |
2014/04/23 | 1,300 | 1,316 | 1,291 | 1,309 | 27,700 |
2014/04/22 | 1,311 | 1,321 | 1,301 | 1,302 | 22,600 |
2014/04/21 | 1,326 | 1,329 | 1,306 | 1,310 | 32,100 |
2014/04/18 | 1,303 | 1,327 | 1,302 | 1,319 | 36,100 |
2014/04/17 | 1,306 | 1,314 | 1,296 | 1,303 | 27,500 |
2014/04/16 | 1,285 | 1,300 | 1,279 | 1,300 | 44,300 |
2014/04/15 | 1,261 | 1,276 | 1,259 | 1,269 | 43,200 |
2014/04/14 | 1,251 | 1,278 | 1,251 | 1,257 | 22,100 |
2014/04/11 | 1,253 | 1,275 | 1,247 | 1,260 | 34,400 |
2014/04/10 | 1,269 | 1,305 | 1,269 | 1,281 | 76,300 |
2014/04/09 | 1,255 | 1,270 | 1,255 | 1,261 | 70,900 |
2014/04/08 | 1,290 | 1,298 | 1,274 | 1,276 | 52,300 |
2014/04/07 | 1,312 | 1,320 | 1,297 | 1,300 | 57,800 |
2014/04/04 | 1,317 | 1,335 | 1,314 | 1,317 | 67,000 |
2014/04/03 | 1,312 | 1,338 | 1,312 | 1,328 | 99,400 |
2014/04/02 | 1,313 | 1,335 | 1,311 | 1,313 | 95,700 |
2014/04/01 | 1,298 | 1,311 | 1,288 | 1,311 | 135,300 |
2014/03/31 | 1,292 | 1,293 | 1,263 | 1,287 | 119,800 |
2014/03/28 | 1,263 | 1,287 | 1,238 | 1,287 | 100,200 |
2014/03/27 | 1,252 | 1,269 | 1,217 | 1,263 | 168,600 |
2014/03/26 | 1,240 | 1,270 | 1,240 | 1,259 | 171,400 |
2014/03/25 | 1,260 | 1,277 | 1,237 | 1,266 | 121,400 |
2014/03/24 | 1,300 | 1,327 | 1,279 | 1,282 | 79,800 |
2014/03/20 | 1,334 | 1,349 | 1,293 | 1,302 | 48,100 |
2014/03/19 | 1,337 | 1,343 | 1,303 | 1,329 | 64,200 |
2014/03/18 | 1,336 | 1,354 | 1,334 | 1,337 | 29,100 |
2014/03/17 | 1,314 | 1,334 | 1,309 | 1,313 | 44,100 |
2014/03/14 | 1,330 | 1,344 | 1,329 | 1,333 | 91,300 |
2014/03/13 | 1,371 | 1,385 | 1,365 | 1,365 | 29,000 |
2014/03/12 | 1,391 | 1,391 | 1,368 | 1,371 | 56,900 |
2014/03/11 | 1,405 | 1,428 | 1,392 | 1,402 | 62,000 |
2014/03/10 | 1,408 | 1,408 | 1,386 | 1,401 | 41,400 |
2014/03/07 | 1,401 | 1,408 | 1,372 | 1,385 | 38,400 |
2014/03/06 | 1,383 | 1,394 | 1,353 | 1,387 | 72,100 |
2014/03/05 | 1,389 | 1,390 | 1,350 | 1,353 | 85,500 |
2014/03/04 | 1,357 | 1,364 | 1,330 | 1,363 | 58,100 |
2014/03/03 | 1,331 | 1,351 | 1,309 | 1,344 | 115,100 |
2014/02/28 | 1,342 | 1,349 | 1,331 | 1,343 | 65,200 |
2014/02/27 | 1,356 | 1,367 | 1,344 | 1,345 | 48,300 |
2014/02/26 | 1,366 | 1,373 | 1,357 | 1,359 | 32,900 |
2014/02/25 | 1,380 | 1,387 | 1,373 | 1,378 | 43,000 |
2014/02/24 | 1,374 | 1,399 | 1,362 | 1,372 | 46,100 |
2014/02/21 | 1,359 | 1,378 | 1,359 | 1,374 | 53,400 |
2014/02/20 | 1,390 | 1,390 | 1,335 | 1,340 | 130,700 |
2014/02/19 | 1,404 | 1,431 | 1,379 | 1,390 | 73,500 |
2014/02/18 | 1,394 | 1,412 | 1,375 | 1,405 | 81,200 |
2014/02/17 | 1,380 | 1,384 | 1,350 | 1,378 | 117,100 |
2014/02/14 | 1,415 | 1,415 | 1,361 | 1,386 | 99,600 |
2014/02/13 | 1,430 | 1,440 | 1,394 | 1,403 | 76,500 |
2014/02/12 | 1,451 | 1,465 | 1,420 | 1,430 | 105,400 |
2014/02/10 | 1,451 | 1,480 | 1,401 | 1,420 | 279,900 |
2014/02/07 | 1,410 | 1,420 | 1,393 | 1,411 | 58,700 |
2014/02/06 | 1,390 | 1,403 | 1,367 | 1,392 | 56,900 |
2014/02/05 | 1,421 | 1,422 | 1,355 | 1,379 | 97,300 |
2014/02/04 | 1,367 | 1,392 | 1,353 | 1,361 | 160,700 |
2014/02/03 | 1,452 | 1,452 | 1,418 | 1,432 | 114,100 |
2014/01/31 | 1,470 | 1,485 | 1,422 | 1,442 | 110,500 |
2014/01/30 | 1,472 | 1,482 | 1,451 | 1,460 | 93,600 |
2014/01/29 | 1,490 | 1,512 | 1,483 | 1,512 | 40,300 |
2014/01/28 | 1,475 | 1,493 | 1,462 | 1,468 | 92,900 |
2014/01/27 | 1,460 | 1,494 | 1,460 | 1,473 | 113,000 |
2014/01/24 | 1,516 | 1,538 | 1,506 | 1,515 | 124,300 |
2014/01/23 | 1,581 | 1,587 | 1,558 | 1,558 | 90,600 |
2014/01/22 | 1,579 | 1,585 | 1,560 | 1,580 | 73,900 |
2014/01/21 | 1,585 | 1,605 | 1,572 | 1,585 | 176,300 |
2014/01/20 | 1,582 | 1,592 | 1,575 | 1,584 | 86,400 |
2014/01/17 | 1,574 | 1,591 | 1,555 | 1,590 | 124,200 |
2014/01/16 | 1,564 | 1,585 | 1,559 | 1,567 | 121,800 |
2014/01/15 | 1,544 | 1,574 | 1,536 | 1,565 | 201,900 |
2014/01/14 | 1,493 | 1,533 | 1,488 | 1,521 | 143,900 |
2014/01/10 | 1,522 | 1,538 | 1,513 | 1,533 | 180,100 |
2014/01/09 | 1,528 | 1,528 | 1,508 | 1,520 | 79,900 |
2014/01/08 | 1,506 | 1,515 | 1,490 | 1,515 | 87,400 |
2014/01/07 | 1,506 | 1,506 | 1,486 | 1,495 | 63,100 |
2014/01/06 | 1,515 | 1,515 | 1,475 | 1,496 | 155,200 |