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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,254 | 1,254 | 1,242 | 1,248 | 28,400 |
| 2015/12/29 | 1,234 | 1,234 | 1,200 | 1,233 | 29,200 |
| 2015/12/28 | 1,187 | 1,236 | 1,187 | 1,221 | 53,900 |
| 2015/12/25 | 1,205 | 1,213 | 1,173 | 1,187 | 100,400 |
| 2015/12/24 | 1,235 | 1,250 | 1,205 | 1,218 | 71,300 |
| 2015/12/22 | 1,238 | 1,245 | 1,229 | 1,230 | 49,700 |
| 2015/12/21 | 1,263 | 1,263 | 1,226 | 1,251 | 67,800 |
| 2015/12/18 | 1,278 | 1,304 | 1,270 | 1,272 | 67,800 |
| 2015/12/17 | 1,280 | 1,296 | 1,274 | 1,293 | 62,100 |
| 2015/12/16 | 1,246 | 1,273 | 1,228 | 1,266 | 115,800 |
| 2015/12/15 | 1,258 | 1,264 | 1,221 | 1,222 | 82,200 |
| 2015/12/14 | 1,260 | 1,267 | 1,248 | 1,264 | 52,800 |
| 2015/12/11 | 1,291 | 1,310 | 1,287 | 1,296 | 103,900 |
| 2015/12/10 | 1,280 | 1,298 | 1,262 | 1,277 | 88,400 |
| 2015/12/09 | 1,288 | 1,312 | 1,285 | 1,300 | 62,400 |
| 2015/12/08 | 1,320 | 1,325 | 1,292 | 1,303 | 67,900 |
| 2015/12/07 | 1,344 | 1,344 | 1,318 | 1,319 | 69,000 |
| 2015/12/04 | 1,319 | 1,329 | 1,289 | 1,319 | 108,900 |
| 2015/12/03 | 1,325 | 1,332 | 1,319 | 1,322 | 132,900 |
| 2015/12/02 | 1,335 | 1,335 | 1,321 | 1,328 | 124,700 |
| 2015/12/01 | 1,334 | 1,350 | 1,325 | 1,335 | 114,200 |
| 2015/11/30 | 1,309 | 1,343 | 1,303 | 1,337 | 149,300 |
| 2015/11/27 | 1,327 | 1,330 | 1,307 | 1,309 | 88,600 |
| 2015/11/26 | 1,317 | 1,329 | 1,315 | 1,328 | 152,400 |
| 2015/11/25 | 1,279 | 1,310 | 1,276 | 1,304 | 159,300 |
| 2015/11/24 | 1,260 | 1,278 | 1,260 | 1,276 | 72,700 |
| 2015/11/20 | 1,260 | 1,267 | 1,250 | 1,259 | 32,700 |
| 2015/11/19 | 1,241 | 1,265 | 1,241 | 1,262 | 75,400 |
| 2015/11/18 | 1,249 | 1,254 | 1,237 | 1,241 | 35,700 |
| 2015/11/17 | 1,237 | 1,248 | 1,237 | 1,245 | 58,500 |
| 2015/11/16 | 1,210 | 1,230 | 1,203 | 1,221 | 40,700 |
| 2015/11/13 | 1,210 | 1,225 | 1,202 | 1,224 | 41,900 |
| 2015/11/12 | 1,209 | 1,230 | 1,202 | 1,224 | 74,300 |
| 2015/11/11 | 1,220 | 1,224 | 1,192 | 1,211 | 111,700 |
| 2015/11/10 | 1,160 | 1,209 | 1,160 | 1,205 | 155,800 |
| 2015/11/09 | 1,138 | 1,168 | 1,138 | 1,156 | 85,700 |
| 2015/11/06 | 1,108 | 1,130 | 1,098 | 1,128 | 63,700 |
| 2015/11/05 | 1,083 | 1,109 | 1,083 | 1,104 | 44,600 |
| 2015/11/04 | 1,081 | 1,109 | 1,081 | 1,096 | 74,900 |
| 2015/11/02 | 1,091 | 1,091 | 1,073 | 1,081 | 40,700 |
| 2015/10/30 | 1,096 | 1,104 | 1,091 | 1,098 | 43,800 |
| 2015/10/29 | 1,103 | 1,112 | 1,092 | 1,103 | 95,500 |
| 2015/10/28 | 1,097 | 1,100 | 1,094 | 1,097 | 28,700 |
| 2015/10/27 | 1,129 | 1,134 | 1,101 | 1,106 | 23,200 |
| 2015/10/26 | 1,111 | 1,125 | 1,108 | 1,122 | 37,500 |
| 2015/10/23 | 1,109 | 1,114 | 1,097 | 1,101 | 26,000 |
| 2015/10/22 | 1,099 | 1,106 | 1,091 | 1,092 | 22,600 |
| 2015/10/21 | 1,074 | 1,100 | 1,074 | 1,100 | 35,200 |
| 2015/10/20 | 1,080 | 1,087 | 1,068 | 1,073 | 25,600 |
| 2015/10/19 | 1,103 | 1,117 | 1,079 | 1,079 | 24,000 |
| 2015/10/16 | 1,117 | 1,117 | 1,094 | 1,099 | 42,700 |
| 2015/10/15 | 1,092 | 1,113 | 1,092 | 1,105 | 45,100 |
| 2015/10/14 | 1,140 | 1,140 | 1,100 | 1,106 | 39,400 |
| 2015/10/13 | 1,139 | 1,141 | 1,132 | 1,136 | 27,800 |
| 2015/10/09 | 1,118 | 1,146 | 1,118 | 1,145 | 55,400 |
| 2015/10/08 | 1,093 | 1,115 | 1,090 | 1,109 | 47,000 |
| 2015/10/07 | 1,080 | 1,098 | 1,079 | 1,098 | 38,800 |
| 2015/10/06 | 1,085 | 1,088 | 1,069 | 1,077 | 51,300 |
| 2015/10/05 | 1,062 | 1,071 | 1,052 | 1,062 | 20,300 |
| 2015/10/02 | 1,036 | 1,061 | 1,025 | 1,048 | 30,100 |
| 2015/10/01 | 1,038 | 1,043 | 1,016 | 1,043 | 40,500 |
| 2015/09/30 | 1,019 | 1,028 | 1,015 | 1,023 | 44,500 |
| 2015/09/29 | 1,020 | 1,020 | 995 | 1,002 | 51,700 |
| 2015/09/28 | 1,040 | 1,040 | 1,011 | 1,030 | 28,600 |
| 2015/09/25 | 1,027 | 1,057 | 1,017 | 1,045 | 33,900 |
| 2015/09/24 | 1,039 | 1,048 | 1,021 | 1,027 | 62,700 |
| 2015/09/18 | 1,060 | 1,074 | 1,046 | 1,065 | 37,800 |
| 2015/09/17 | 1,049 | 1,075 | 1,049 | 1,065 | 43,200 |
| 2015/09/16 | 1,037 | 1,065 | 1,037 | 1,049 | 47,400 |
| 2015/09/15 | 1,028 | 1,060 | 1,028 | 1,036 | 36,700 |
| 2015/09/14 | 1,054 | 1,062 | 1,023 | 1,026 | 41,100 |
| 2015/09/11 | 1,021 | 1,051 | 1,021 | 1,043 | 51,800 |
| 2015/09/10 | 1,028 | 1,054 | 1,027 | 1,047 | 36,700 |
| 2015/09/09 | 1,025 | 1,049 | 1,024 | 1,049 | 45,600 |
| 2015/09/08 | 998 | 1,028 | 993 | 995 | 49,400 |
| 2015/09/07 | 986 | 1,012 | 982 | 1,005 | 31,700 |
| 2015/09/04 | 1,025 | 1,025 | 984 | 996 | 77,000 |
| 2015/09/03 | 1,023 | 1,054 | 1,014 | 1,016 | 37,400 |
| 2015/09/02 | 1,001 | 1,029 | 1,001 | 1,003 | 67,000 |
| 2015/09/01 | 1,098 | 1,100 | 1,040 | 1,041 | 67,700 |
| 2015/08/31 | 1,110 | 1,117 | 1,082 | 1,096 | 47,200 |
| 2015/08/28 | 1,058 | 1,113 | 1,058 | 1,103 | 73,500 |
| 2015/08/27 | 1,058 | 1,079 | 1,038 | 1,043 | 56,800 |
| 2015/08/26 | 1,006 | 1,059 | 992 | 1,041 | 212,800 |
| 2015/08/25 | 990 | 1,091 | 974 | 1,015 | 220,700 |
| 2015/08/24 | 1,116 | 1,138 | 1,078 | 1,079 | 167,800 |
| 2015/08/21 | 1,189 | 1,190 | 1,162 | 1,168 | 105,400 |
| 2015/08/20 | 1,212 | 1,213 | 1,200 | 1,200 | 75,900 |
| 2015/08/19 | 1,248 | 1,248 | 1,216 | 1,216 | 62,600 |
| 2015/08/18 | 1,230 | 1,261 | 1,230 | 1,248 | 76,800 |
| 2015/08/17 | 1,235 | 1,237 | 1,224 | 1,237 | 42,500 |
| 2015/08/14 | 1,255 | 1,257 | 1,231 | 1,237 | 53,000 |
| 2015/08/13 | 1,247 | 1,273 | 1,244 | 1,250 | 44,900 |
| 2015/08/12 | 1,267 | 1,267 | 1,241 | 1,250 | 48,800 |
| 2015/08/11 | 1,222 | 1,298 | 1,221 | 1,273 | 187,500 |
| 2015/08/10 | 1,218 | 1,235 | 1,208 | 1,218 | 177,300 |
| 2015/08/07 | 1,269 | 1,286 | 1,267 | 1,278 | 47,400 |
| 2015/08/06 | 1,242 | 1,289 | 1,242 | 1,259 | 100,500 |
| 2015/08/05 | 1,233 | 1,243 | 1,224 | 1,237 | 37,500 |
| 2015/08/04 | 1,246 | 1,246 | 1,212 | 1,234 | 72,500 |
| 2015/08/03 | 1,251 | 1,252 | 1,236 | 1,239 | 40,000 |
| 2015/07/31 | 1,234 | 1,247 | 1,227 | 1,246 | 68,200 |
| 2015/07/30 | 1,220 | 1,240 | 1,220 | 1,224 | 77,500 |
| 2015/07/29 | 1,218 | 1,223 | 1,205 | 1,212 | 38,800 |
| 2015/07/28 | 1,201 | 1,227 | 1,192 | 1,218 | 67,400 |
| 2015/07/27 | 1,227 | 1,227 | 1,203 | 1,209 | 76,200 |
| 2015/07/24 | 1,220 | 1,233 | 1,220 | 1,232 | 33,500 |
| 2015/07/23 | 1,225 | 1,230 | 1,215 | 1,228 | 58,200 |
| 2015/07/22 | 1,239 | 1,239 | 1,219 | 1,221 | 104,800 |
| 2015/07/21 | 1,243 | 1,259 | 1,235 | 1,245 | 126,200 |
| 2015/07/17 | 1,241 | 1,245 | 1,219 | 1,230 | 88,800 |
| 2015/07/16 | 1,254 | 1,254 | 1,232 | 1,242 | 84,400 |
| 2015/07/15 | 1,261 | 1,263 | 1,245 | 1,254 | 87,800 |
| 2015/07/14 | 1,241 | 1,256 | 1,233 | 1,248 | 75,700 |
| 2015/07/13 | 1,226 | 1,243 | 1,224 | 1,229 | 60,300 |
| 2015/07/10 | 1,236 | 1,239 | 1,208 | 1,226 | 101,000 |
| 2015/07/09 | 1,250 | 1,250 | 1,193 | 1,235 | 134,200 |
| 2015/07/08 | 1,299 | 1,299 | 1,261 | 1,261 | 105,300 |
| 2015/07/07 | 1,300 | 1,311 | 1,297 | 1,301 | 46,700 |
| 2015/07/06 | 1,297 | 1,304 | 1,292 | 1,297 | 89,300 |
| 2015/07/03 | 1,335 | 1,335 | 1,315 | 1,316 | 42,800 |
| 2015/07/02 | 1,333 | 1,343 | 1,322 | 1,338 | 51,500 |
| 2015/07/01 | 1,332 | 1,332 | 1,311 | 1,314 | 31,100 |
| 2015/06/30 | 1,305 | 1,318 | 1,304 | 1,318 | 53,800 |
| 2015/06/29 | 1,308 | 1,318 | 1,307 | 1,307 | 101,200 |
| 2015/06/26 | 1,364 | 1,364 | 1,338 | 1,338 | 78,800 |
| 2015/06/25 | 1,390 | 1,390 | 1,360 | 1,366 | 57,600 |
| 2015/06/24 | 1,366 | 1,389 | 1,361 | 1,388 | 84,000 |
| 2015/06/23 | 1,359 | 1,377 | 1,351 | 1,356 | 120,600 |
| 2015/06/22 | 1,326 | 1,340 | 1,326 | 1,340 | 61,600 |
| 2015/06/19 | 1,320 | 1,338 | 1,320 | 1,330 | 79,700 |
| 2015/06/18 | 1,351 | 1,355 | 1,317 | 1,319 | 140,200 |
| 2015/06/17 | 1,355 | 1,365 | 1,349 | 1,360 | 80,000 |
| 2015/06/16 | 1,360 | 1,366 | 1,348 | 1,348 | 108,900 |
| 2015/06/15 | 1,372 | 1,374 | 1,357 | 1,366 | 93,700 |
| 2015/06/12 | 1,375 | 1,383 | 1,371 | 1,380 | 108,400 |
| 2015/06/11 | 1,382 | 1,397 | 1,372 | 1,375 | 132,000 |
| 2015/06/10 | 1,380 | 1,395 | 1,378 | 1,383 | 69,800 |
| 2015/06/09 | 1,394 | 1,394 | 1,380 | 1,380 | 118,700 |
| 2015/06/08 | 1,397 | 1,406 | 1,394 | 1,394 | 59,800 |
| 2015/06/05 | 1,401 | 1,403 | 1,394 | 1,397 | 70,300 |
| 2015/06/04 | 1,400 | 1,406 | 1,393 | 1,399 | 129,200 |
| 2015/06/03 | 1,401 | 1,412 | 1,401 | 1,403 | 58,000 |
| 2015/06/02 | 1,401 | 1,418 | 1,398 | 1,409 | 94,500 |
| 2015/06/01 | 1,401 | 1,409 | 1,397 | 1,401 | 71,100 |
| 2015/05/29 | 1,402 | 1,409 | 1,398 | 1,404 | 65,600 |
| 2015/05/28 | 1,403 | 1,415 | 1,400 | 1,402 | 81,800 |
| 2015/05/27 | 1,402 | 1,411 | 1,400 | 1,406 | 59,600 |
| 2015/05/26 | 1,415 | 1,424 | 1,407 | 1,407 | 37,200 |
| 2015/05/25 | 1,420 | 1,431 | 1,412 | 1,414 | 65,400 |
| 2015/05/22 | 1,412 | 1,427 | 1,411 | 1,422 | 49,000 |
| 2015/05/21 | 1,410 | 1,424 | 1,408 | 1,411 | 65,000 |
| 2015/05/20 | 1,417 | 1,425 | 1,401 | 1,410 | 73,700 |
| 2015/05/19 | 1,430 | 1,435 | 1,417 | 1,417 | 43,500 |
| 2015/05/18 | 1,415 | 1,433 | 1,411 | 1,427 | 73,200 |
| 2015/05/15 | 1,423 | 1,430 | 1,397 | 1,403 | 102,200 |
| 2015/05/14 | 1,424 | 1,435 | 1,408 | 1,420 | 127,200 |
| 2015/05/13 | 1,424 | 1,446 | 1,424 | 1,431 | 207,100 |
| 2015/05/12 | 1,476 | 1,500 | 1,474 | 1,497 | 75,500 |
| 2015/05/11 | 1,483 | 1,510 | 1,480 | 1,480 | 88,200 |
| 2015/05/08 | 1,480 | 1,496 | 1,473 | 1,489 | 57,400 |
| 2015/05/07 | 1,451 | 1,491 | 1,451 | 1,484 | 77,100 |
| 2015/05/01 | 1,483 | 1,490 | 1,461 | 1,473 | 91,400 |
| 2015/04/30 | 1,495 | 1,505 | 1,490 | 1,495 | 59,600 |
| 2015/04/28 | 1,488 | 1,516 | 1,488 | 1,509 | 110,700 |
| 2015/04/27 | 1,496 | 1,502 | 1,480 | 1,495 | 48,800 |
| 2015/04/24 | 1,478 | 1,501 | 1,476 | 1,489 | 100,500 |
| 2015/04/23 | 1,463 | 1,478 | 1,463 | 1,475 | 60,500 |
| 2015/04/22 | 1,467 | 1,480 | 1,459 | 1,465 | 54,600 |
| 2015/04/21 | 1,449 | 1,470 | 1,449 | 1,462 | 69,900 |
| 2015/04/20 | 1,440 | 1,460 | 1,425 | 1,442 | 65,200 |
| 2015/04/17 | 1,428 | 1,450 | 1,423 | 1,446 | 93,400 |
| 2015/04/16 | 1,416 | 1,428 | 1,415 | 1,428 | 38,300 |
| 2015/04/15 | 1,424 | 1,429 | 1,412 | 1,421 | 72,900 |
| 2015/04/14 | 1,405 | 1,434 | 1,405 | 1,425 | 132,700 |
| 2015/04/13 | 1,430 | 1,430 | 1,399 | 1,405 | 148,300 |
| 2015/04/10 | 1,410 | 1,439 | 1,410 | 1,434 | 82,200 |
| 2015/04/09 | 1,427 | 1,429 | 1,410 | 1,414 | 58,400 |
| 2015/04/08 | 1,425 | 1,433 | 1,419 | 1,424 | 57,700 |
| 2015/04/07 | 1,426 | 1,429 | 1,416 | 1,422 | 48,500 |
| 2015/04/06 | 1,419 | 1,422 | 1,408 | 1,421 | 52,100 |
| 2015/04/03 | 1,424 | 1,439 | 1,410 | 1,416 | 54,900 |
| 2015/04/02 | 1,402 | 1,444 | 1,402 | 1,424 | 165,500 |
| 2015/04/01 | 1,425 | 1,444 | 1,402 | 1,407 | 182,600 |
| 2015/03/31 | 1,403 | 1,443 | 1,403 | 1,423 | 250,800 |
| 2015/03/30 | 1,420 | 1,426 | 1,381 | 1,390 | 298,700 |
| 2015/03/27 | 1,491 | 1,512 | 1,448 | 1,457 | 339,200 |
| 2015/03/26 | 1,495 | 1,510 | 1,488 | 1,503 | 389,000 |
| 2015/03/25 | 1,575 | 1,624 | 1,575 | 1,619 | 249,900 |
| 2015/03/24 | 1,560 | 1,577 | 1,557 | 1,570 | 66,200 |
| 2015/03/23 | 1,563 | 1,572 | 1,553 | 1,565 | 86,300 |
| 2015/03/20 | 1,513 | 1,546 | 1,513 | 1,545 | 100,300 |
| 2015/03/19 | 1,516 | 1,528 | 1,508 | 1,514 | 66,500 |
| 2015/03/18 | 1,527 | 1,532 | 1,509 | 1,518 | 72,300 |
| 2015/03/17 | 1,520 | 1,539 | 1,520 | 1,525 | 77,200 |
| 2015/03/16 | 1,511 | 1,527 | 1,508 | 1,515 | 67,700 |
| 2015/03/13 | 1,542 | 1,545 | 1,511 | 1,511 | 123,200 |
| 2015/03/12 | 1,511 | 1,546 | 1,511 | 1,527 | 82,800 |
| 2015/03/11 | 1,501 | 1,526 | 1,501 | 1,511 | 59,000 |
| 2015/03/10 | 1,523 | 1,533 | 1,514 | 1,519 | 61,500 |
| 2015/03/09 | 1,522 | 1,525 | 1,508 | 1,512 | 45,500 |
| 2015/03/06 | 1,505 | 1,540 | 1,504 | 1,536 | 74,700 |
| 2015/03/05 | 1,510 | 1,515 | 1,496 | 1,503 | 81,000 |
| 2015/03/04 | 1,523 | 1,524 | 1,504 | 1,514 | 64,400 |
| 2015/03/03 | 1,550 | 1,558 | 1,521 | 1,527 | 71,900 |
| 2015/03/02 | 1,526 | 1,565 | 1,525 | 1,558 | 63,100 |
| 2015/02/27 | 1,545 | 1,554 | 1,512 | 1,525 | 101,500 |
| 2015/02/26 | 1,541 | 1,551 | 1,541 | 1,545 | 35,400 |
| 2015/02/25 | 1,557 | 1,557 | 1,544 | 1,551 | 27,800 |
| 2015/02/24 | 1,549 | 1,555 | 1,538 | 1,547 | 44,200 |
| 2015/02/23 | 1,590 | 1,597 | 1,535 | 1,541 | 170,800 |
| 2015/02/20 | 1,570 | 1,595 | 1,569 | 1,585 | 108,200 |
| 2015/02/19 | 1,547 | 1,574 | 1,542 | 1,569 | 163,900 |
| 2015/02/18 | 1,556 | 1,559 | 1,530 | 1,540 | 93,500 |
| 2015/02/17 | 1,478 | 1,557 | 1,478 | 1,546 | 189,600 |
| 2015/02/16 | 1,487 | 1,490 | 1,474 | 1,480 | 71,700 |
| 2015/02/13 | 1,463 | 1,485 | 1,463 | 1,480 | 100,300 |
| 2015/02/12 | 1,480 | 1,487 | 1,458 | 1,463 | 272,400 |
| 2015/02/10 | 1,510 | 1,526 | 1,494 | 1,505 | 75,400 |
| 2015/02/09 | 1,514 | 1,528 | 1,508 | 1,512 | 41,700 |
| 2015/02/06 | 1,495 | 1,510 | 1,484 | 1,507 | 65,500 |
| 2015/02/05 | 1,481 | 1,491 | 1,470 | 1,473 | 86,300 |
| 2015/02/04 | 1,487 | 1,515 | 1,481 | 1,492 | 124,800 |
| 2015/02/03 | 1,510 | 1,515 | 1,470 | 1,484 | 129,500 |
| 2015/02/02 | 1,520 | 1,520 | 1,501 | 1,504 | 55,500 |
| 2015/01/30 | 1,520 | 1,535 | 1,514 | 1,531 | 72,200 |
| 2015/01/29 | 1,540 | 1,542 | 1,503 | 1,506 | 138,000 |
| 2015/01/28 | 1,540 | 1,562 | 1,532 | 1,559 | 57,600 |
| 2015/01/27 | 1,530 | 1,548 | 1,530 | 1,539 | 46,600 |
| 2015/01/26 | 1,520 | 1,533 | 1,512 | 1,526 | 61,000 |
| 2015/01/23 | 1,562 | 1,565 | 1,533 | 1,536 | 66,300 |
| 2015/01/22 | 1,558 | 1,558 | 1,527 | 1,539 | 59,800 |
| 2015/01/21 | 1,549 | 1,574 | 1,540 | 1,554 | 89,600 |
| 2015/01/20 | 1,520 | 1,558 | 1,510 | 1,554 | 64,000 |
| 2015/01/19 | 1,525 | 1,525 | 1,503 | 1,517 | 60,000 |
| 2015/01/16 | 1,520 | 1,520 | 1,482 | 1,499 | 165,800 |
| 2015/01/15 | 1,517 | 1,556 | 1,517 | 1,554 | 72,100 |
| 2015/01/14 | 1,559 | 1,562 | 1,505 | 1,517 | 114,400 |
| 2015/01/13 | 1,590 | 1,595 | 1,559 | 1,576 | 75,400 |
| 2015/01/09 | 1,644 | 1,649 | 1,602 | 1,612 | 92,600 |
| 2015/01/08 | 1,615 | 1,641 | 1,615 | 1,623 | 93,900 |
| 2015/01/07 | 1,600 | 1,632 | 1,589 | 1,597 | 132,700 |
| 2015/01/06 | 1,656 | 1,663 | 1,610 | 1,614 | 199,400 |
| 2015/01/05 | 1,695 | 1,710 | 1,672 | 1,685 | 194,800 |