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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,344 | 1,351 | 1,333 | 1,335 | 34,300 |
| 2017/12/28 | 1,355 | 1,362 | 1,338 | 1,339 | 25,400 |
| 2017/12/27 | 1,340 | 1,361 | 1,340 | 1,355 | 18,000 |
| 2017/12/26 | 1,357 | 1,357 | 1,338 | 1,339 | 31,400 |
| 2017/12/25 | 1,362 | 1,367 | 1,346 | 1,352 | 39,100 |
| 2017/12/22 | 1,365 | 1,375 | 1,364 | 1,367 | 40,300 |
| 2017/12/21 | 1,358 | 1,367 | 1,355 | 1,366 | 28,300 |
| 2017/12/20 | 1,345 | 1,364 | 1,345 | 1,357 | 33,200 |
| 2017/12/19 | 1,347 | 1,355 | 1,337 | 1,353 | 28,900 |
| 2017/12/18 | 1,340 | 1,346 | 1,330 | 1,342 | 49,800 |
| 2017/12/15 | 1,372 | 1,372 | 1,329 | 1,337 | 61,900 |
| 2017/12/14 | 1,355 | 1,380 | 1,352 | 1,372 | 58,900 |
| 2017/12/13 | 1,350 | 1,358 | 1,339 | 1,351 | 45,700 |
| 2017/12/12 | 1,355 | 1,362 | 1,346 | 1,347 | 47,800 |
| 2017/12/11 | 1,344 | 1,360 | 1,339 | 1,352 | 52,900 |
| 2017/12/08 | 1,309 | 1,338 | 1,309 | 1,337 | 225,600 |
| 2017/12/07 | 1,332 | 1,339 | 1,327 | 1,328 | 30,400 |
| 2017/12/06 | 1,333 | 1,350 | 1,321 | 1,323 | 58,400 |
| 2017/12/05 | 1,332 | 1,340 | 1,325 | 1,330 | 53,500 |
| 2017/12/04 | 1,354 | 1,362 | 1,340 | 1,341 | 55,100 |
| 2017/12/01 | 1,336 | 1,353 | 1,332 | 1,337 | 48,800 |
| 2017/11/30 | 1,338 | 1,343 | 1,327 | 1,336 | 60,000 |
| 2017/11/29 | 1,336 | 1,361 | 1,334 | 1,338 | 58,700 |
| 2017/11/28 | 1,345 | 1,352 | 1,334 | 1,335 | 35,300 |
| 2017/11/27 | 1,348 | 1,357 | 1,344 | 1,345 | 36,300 |
| 2017/11/24 | 1,359 | 1,363 | 1,337 | 1,342 | 73,700 |
| 2017/11/22 | 1,357 | 1,405 | 1,357 | 1,376 | 67,100 |
| 2017/11/21 | 1,361 | 1,367 | 1,353 | 1,353 | 33,600 |
| 2017/11/20 | 1,360 | 1,379 | 1,338 | 1,357 | 58,200 |
| 2017/11/17 | 1,379 | 1,390 | 1,362 | 1,365 | 59,100 |
| 2017/11/16 | 1,352 | 1,373 | 1,347 | 1,362 | 66,400 |
| 2017/11/15 | 1,399 | 1,407 | 1,356 | 1,356 | 100,800 |
| 2017/11/14 | 1,402 | 1,415 | 1,394 | 1,401 | 62,600 |
| 2017/11/13 | 1,414 | 1,414 | 1,392 | 1,402 | 57,700 |
| 2017/11/10 | 1,352 | 1,412 | 1,352 | 1,398 | 147,800 |
| 2017/11/09 | 1,354 | 1,419 | 1,348 | 1,369 | 249,300 |
| 2017/11/08 | 1,495 | 1,495 | 1,436 | 1,471 | 126,900 |
| 2017/11/07 | 1,427 | 1,507 | 1,426 | 1,479 | 224,900 |
| 2017/11/06 | 1,448 | 1,451 | 1,420 | 1,426 | 65,100 |
| 2017/11/02 | 1,436 | 1,446 | 1,427 | 1,444 | 69,300 |
| 2017/11/01 | 1,456 | 1,463 | 1,434 | 1,435 | 80,800 |
| 2017/10/31 | 1,437 | 1,467 | 1,437 | 1,459 | 79,800 |
| 2017/10/30 | 1,451 | 1,453 | 1,438 | 1,447 | 66,000 |
| 2017/10/27 | 1,440 | 1,469 | 1,440 | 1,452 | 68,800 |
| 2017/10/26 | 1,420 | 1,441 | 1,420 | 1,435 | 52,600 |
| 2017/10/25 | 1,429 | 1,463 | 1,422 | 1,422 | 80,700 |
| 2017/10/24 | 1,428 | 1,448 | 1,424 | 1,435 | 55,000 |
| 2017/10/23 | 1,437 | 1,438 | 1,416 | 1,432 | 43,700 |
| 2017/10/20 | 1,423 | 1,427 | 1,415 | 1,420 | 45,300 |
| 2017/10/19 | 1,432 | 1,449 | 1,426 | 1,436 | 58,600 |
| 2017/10/18 | 1,431 | 1,436 | 1,421 | 1,425 | 33,800 |
| 2017/10/17 | 1,435 | 1,435 | 1,422 | 1,431 | 37,600 |
| 2017/10/16 | 1,425 | 1,444 | 1,422 | 1,429 | 49,100 |
| 2017/10/13 | 1,420 | 1,425 | 1,399 | 1,416 | 53,900 |
| 2017/10/12 | 1,429 | 1,437 | 1,408 | 1,420 | 74,400 |
| 2017/10/11 | 1,420 | 1,425 | 1,405 | 1,417 | 31,600 |
| 2017/10/10 | 1,400 | 1,422 | 1,400 | 1,422 | 44,300 |
| 2017/10/06 | 1,432 | 1,432 | 1,408 | 1,415 | 45,800 |
| 2017/10/05 | 1,436 | 1,445 | 1,422 | 1,422 | 48,000 |
| 2017/10/04 | 1,443 | 1,455 | 1,436 | 1,447 | 51,600 |
| 2017/10/03 | 1,454 | 1,457 | 1,432 | 1,453 | 82,600 |
| 2017/10/02 | 1,407 | 1,453 | 1,403 | 1,448 | 147,300 |
| 2017/09/29 | 1,410 | 1,410 | 1,400 | 1,402 | 47,000 |
| 2017/09/28 | 1,384 | 1,407 | 1,367 | 1,406 | 62,800 |
| 2017/09/27 | 1,378 | 1,384 | 1,363 | 1,383 | 33,500 |
| 2017/09/26 | 1,400 | 1,404 | 1,368 | 1,378 | 87,700 |
| 2017/09/25 | 1,376 | 1,410 | 1,375 | 1,407 | 186,300 |
| 2017/09/22 | 1,319 | 1,367 | 1,319 | 1,366 | 186,400 |
| 2017/09/21 | 1,300 | 1,318 | 1,299 | 1,317 | 66,600 |
| 2017/09/20 | 1,290 | 1,300 | 1,284 | 1,296 | 53,400 |
| 2017/09/19 | 1,280 | 1,288 | 1,277 | 1,288 | 56,700 |
| 2017/09/15 | 1,250 | 1,267 | 1,249 | 1,263 | 26,300 |
| 2017/09/14 | 1,272 | 1,272 | 1,252 | 1,258 | 22,500 |
| 2017/09/13 | 1,260 | 1,273 | 1,255 | 1,262 | 26,700 |
| 2017/09/12 | 1,278 | 1,278 | 1,254 | 1,260 | 41,300 |
| 2017/09/11 | 1,258 | 1,278 | 1,247 | 1,264 | 32,100 |
| 2017/09/08 | 1,256 | 1,268 | 1,250 | 1,254 | 52,700 |
| 2017/09/07 | 1,254 | 1,265 | 1,250 | 1,263 | 43,300 |
| 2017/09/06 | 1,233 | 1,245 | 1,225 | 1,239 | 27,500 |
| 2017/09/05 | 1,261 | 1,264 | 1,238 | 1,246 | 43,500 |
| 2017/09/04 | 1,282 | 1,286 | 1,256 | 1,261 | 50,600 |
| 2017/09/01 | 1,276 | 1,293 | 1,262 | 1,290 | 60,000 |
| 2017/08/31 | 1,272 | 1,274 | 1,261 | 1,272 | 26,600 |
| 2017/08/30 | 1,273 | 1,278 | 1,261 | 1,270 | 26,200 |
| 2017/08/29 | 1,250 | 1,274 | 1,247 | 1,271 | 39,900 |
| 2017/08/28 | 1,257 | 1,264 | 1,250 | 1,256 | 40,500 |
| 2017/08/25 | 1,250 | 1,266 | 1,239 | 1,250 | 51,400 |
| 2017/08/24 | 1,259 | 1,269 | 1,250 | 1,250 | 31,100 |
| 2017/08/23 | 1,289 | 1,294 | 1,257 | 1,259 | 67,900 |
| 2017/08/22 | 1,263 | 1,281 | 1,249 | 1,279 | 55,100 |
| 2017/08/21 | 1,261 | 1,270 | 1,251 | 1,255 | 44,600 |
| 2017/08/18 | 1,250 | 1,259 | 1,242 | 1,253 | 36,900 |
| 2017/08/17 | 1,274 | 1,274 | 1,260 | 1,265 | 28,100 |
| 2017/08/16 | 1,256 | 1,282 | 1,256 | 1,274 | 56,500 |
| 2017/08/15 | 1,250 | 1,268 | 1,250 | 1,258 | 41,400 |
| 2017/08/14 | 1,238 | 1,248 | 1,230 | 1,241 | 48,200 |
| 2017/08/10 | 1,233 | 1,258 | 1,231 | 1,256 | 50,300 |
| 2017/08/09 | 1,243 | 1,248 | 1,223 | 1,240 | 55,500 |
| 2017/08/08 | 1,234 | 1,255 | 1,226 | 1,255 | 92,400 |
| 2017/08/07 | 1,260 | 1,275 | 1,254 | 1,274 | 61,800 |
| 2017/08/04 | 1,243 | 1,253 | 1,234 | 1,236 | 31,800 |
| 2017/08/03 | 1,256 | 1,256 | 1,230 | 1,242 | 33,800 |
| 2017/08/02 | 1,223 | 1,256 | 1,223 | 1,254 | 47,400 |
| 2017/08/01 | 1,242 | 1,245 | 1,224 | 1,230 | 46,800 |
| 2017/07/31 | 1,270 | 1,270 | 1,236 | 1,236 | 60,800 |
| 2017/07/28 | 1,269 | 1,278 | 1,255 | 1,262 | 38,200 |
| 2017/07/27 | 1,283 | 1,284 | 1,269 | 1,269 | 65,300 |
| 2017/07/26 | 1,269 | 1,285 | 1,262 | 1,283 | 55,200 |
| 2017/07/25 | 1,269 | 1,284 | 1,252 | 1,252 | 67,700 |
| 2017/07/24 | 1,274 | 1,277 | 1,252 | 1,273 | 63,100 |
| 2017/07/21 | 1,291 | 1,291 | 1,272 | 1,274 | 35,800 |
| 2017/07/20 | 1,280 | 1,292 | 1,279 | 1,291 | 41,100 |
| 2017/07/19 | 1,277 | 1,285 | 1,266 | 1,278 | 29,800 |
| 2017/07/18 | 1,276 | 1,288 | 1,272 | 1,279 | 37,900 |
| 2017/07/14 | 1,278 | 1,285 | 1,270 | 1,277 | 69,200 |
| 2017/07/13 | 1,291 | 1,298 | 1,277 | 1,279 | 45,100 |
| 2017/07/12 | 1,288 | 1,301 | 1,283 | 1,288 | 51,600 |
| 2017/07/11 | 1,287 | 1,301 | 1,282 | 1,291 | 40,900 |
| 2017/07/10 | 1,282 | 1,297 | 1,281 | 1,286 | 37,700 |
| 2017/07/07 | 1,280 | 1,299 | 1,272 | 1,282 | 44,700 |
| 2017/07/06 | 1,310 | 1,315 | 1,286 | 1,287 | 56,400 |
| 2017/07/05 | 1,293 | 1,322 | 1,293 | 1,313 | 59,200 |
| 2017/07/04 | 1,325 | 1,334 | 1,291 | 1,293 | 101,300 |
| 2017/07/03 | 1,320 | 1,336 | 1,315 | 1,322 | 79,200 |
| 2017/06/30 | 1,262 | 1,321 | 1,262 | 1,314 | 172,300 |
| 2017/06/29 | 1,244 | 1,286 | 1,244 | 1,286 | 134,400 |
| 2017/06/28 | 1,255 | 1,255 | 1,228 | 1,229 | 63,600 |
| 2017/06/27 | 1,273 | 1,273 | 1,254 | 1,257 | 64,500 |
| 2017/06/26 | 1,257 | 1,281 | 1,255 | 1,261 | 70,400 |
| 2017/06/23 | 1,279 | 1,279 | 1,258 | 1,260 | 59,700 |
| 2017/06/22 | 1,274 | 1,289 | 1,262 | 1,279 | 82,200 |
| 2017/06/21 | 1,280 | 1,280 | 1,255 | 1,261 | 60,000 |
| 2017/06/20 | 1,287 | 1,310 | 1,276 | 1,282 | 115,900 |
| 2017/06/19 | 1,300 | 1,320 | 1,280 | 1,286 | 256,100 |
| 2017/06/16 | 1,193 | 1,234 | 1,185 | 1,234 | 125,400 |
| 2017/06/15 | 1,190 | 1,198 | 1,171 | 1,171 | 40,400 |
| 2017/06/14 | 1,197 | 1,202 | 1,169 | 1,196 | 56,900 |
| 2017/06/13 | 1,192 | 1,211 | 1,191 | 1,197 | 18,500 |
| 2017/06/12 | 1,186 | 1,198 | 1,180 | 1,194 | 32,000 |
| 2017/06/09 | 1,164 | 1,204 | 1,164 | 1,199 | 90,100 |
| 2017/06/08 | 1,198 | 1,200 | 1,159 | 1,161 | 93,600 |
| 2017/06/07 | 1,194 | 1,205 | 1,182 | 1,200 | 75,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,183 | 1,185 | 62,900 |
| 2017/06/05 | 1,233 | 1,240 | 1,216 | 1,237 | 74,700 |
| 2017/06/02 | 1,210 | 1,233 | 1,203 | 1,233 | 121,200 |
| 2017/06/01 | 1,203 | 1,218 | 1,189 | 1,198 | 86,800 |
| 2017/05/31 | 1,180 | 1,214 | 1,175 | 1,202 | 134,300 |
| 2017/05/30 | 1,177 | 1,179 | 1,162 | 1,177 | 23,900 |
| 2017/05/29 | 1,170 | 1,184 | 1,165 | 1,176 | 33,900 |
| 2017/05/26 | 1,180 | 1,184 | 1,171 | 1,173 | 24,700 |
| 2017/05/25 | 1,165 | 1,183 | 1,159 | 1,179 | 82,100 |
| 2017/05/24 | 1,157 | 1,175 | 1,157 | 1,167 | 44,100 |
| 2017/05/23 | 1,140 | 1,148 | 1,135 | 1,141 | 54,900 |
| 2017/05/22 | 1,145 | 1,149 | 1,130 | 1,141 | 52,200 |
| 2017/05/19 | 1,167 | 1,167 | 1,142 | 1,148 | 46,400 |
| 2017/05/18 | 1,145 | 1,181 | 1,145 | 1,167 | 69,900 |
| 2017/05/17 | 1,152 | 1,180 | 1,143 | 1,175 | 71,600 |
| 2017/05/16 | 1,197 | 1,197 | 1,118 | 1,163 | 178,200 |
| 2017/05/15 | 1,181 | 1,202 | 1,181 | 1,199 | 261,300 |
| 2017/05/12 | 1,080 | 1,093 | 1,078 | 1,091 | 39,400 |
| 2017/05/11 | 1,091 | 1,099 | 1,084 | 1,097 | 35,200 |
| 2017/05/10 | 1,095 | 1,098 | 1,087 | 1,095 | 36,400 |
| 2017/05/09 | 1,080 | 1,095 | 1,074 | 1,095 | 49,200 |
| 2017/05/08 | 1,070 | 1,080 | 1,070 | 1,080 | 62,300 |
| 2017/05/02 | 1,063 | 1,069 | 1,049 | 1,065 | 45,000 |
| 2017/05/01 | 1,042 | 1,068 | 1,041 | 1,066 | 54,400 |
| 2017/04/28 | 1,068 | 1,074 | 1,042 | 1,054 | 100,500 |
| 2017/04/27 | 1,013 | 1,017 | 1,010 | 1,011 | 18,400 |
| 2017/04/26 | 997 | 1,015 | 993 | 1,013 | 29,200 |
| 2017/04/25 | 980 | 995 | 979 | 994 | 19,200 |
| 2017/04/24 | 984 | 984 | 976 | 978 | 15,300 |
| 2017/04/21 | 957 | 973 | 953 | 972 | 21,300 |
| 2017/04/20 | 938 | 954 | 935 | 950 | 19,700 |
| 2017/04/19 | 940 | 943 | 932 | 933 | 32,800 |
| 2017/04/18 | 933 | 946 | 933 | 942 | 24,400 |
| 2017/04/17 | 935 | 974 | 905 | 922 | 92,500 |
| 2017/04/14 | 934 | 938 | 927 | 930 | 20,500 |
| 2017/04/13 | 939 | 942 | 930 | 934 | 34,300 |
| 2017/04/12 | 951 | 951 | 941 | 948 | 23,100 |
| 2017/04/11 | 961 | 965 | 951 | 959 | 26,700 |
| 2017/04/10 | 961 | 976 | 960 | 965 | 20,200 |
| 2017/04/07 | 968 | 974 | 955 | 957 | 24,800 |
| 2017/04/06 | 974 | 980 | 955 | 955 | 26,400 |
| 2017/04/05 | 1,001 | 1,001 | 978 | 978 | 24,600 |
| 2017/04/04 | 1,006 | 1,010 | 984 | 999 | 35,600 |
| 2017/04/03 | 1,011 | 1,022 | 1,009 | 1,011 | 19,400 |
| 2017/03/31 | 1,026 | 1,028 | 1,005 | 1,005 | 26,700 |
| 2017/03/30 | 1,013 | 1,028 | 1,011 | 1,022 | 27,100 |
| 2017/03/29 | 1,018 | 1,019 | 1,009 | 1,014 | 13,500 |
| 2017/03/28 | 1,009 | 1,028 | 1,009 | 1,028 | 21,400 |
| 2017/03/27 | 1,006 | 1,010 | 998 | 1,003 | 21,700 |
| 2017/03/24 | 999 | 1,017 | 999 | 1,011 | 13,600 |
| 2017/03/23 | 1,006 | 1,006 | 998 | 1,003 | 23,400 |
| 2017/03/22 | 1,020 | 1,034 | 1,003 | 1,005 | 26,500 |
| 2017/03/21 | 1,031 | 1,038 | 1,025 | 1,028 | 26,800 |
| 2017/03/17 | 1,032 | 1,040 | 1,032 | 1,037 | 15,900 |
| 2017/03/16 | 1,030 | 1,041 | 1,027 | 1,039 | 21,400 |
| 2017/03/15 | 1,041 | 1,044 | 1,035 | 1,037 | 14,900 |
| 2017/03/14 | 1,050 | 1,050 | 1,043 | 1,045 | 14,800 |
| 2017/03/13 | 1,051 | 1,057 | 1,042 | 1,052 | 25,600 |
| 2017/03/10 | 1,030 | 1,051 | 1,025 | 1,051 | 91,900 |
| 2017/03/09 | 1,022 | 1,029 | 1,019 | 1,023 | 24,600 |
| 2017/03/08 | 1,023 | 1,025 | 1,016 | 1,022 | 13,100 |
| 2017/03/07 | 1,013 | 1,025 | 1,013 | 1,021 | 19,800 |
| 2017/03/06 | 1,015 | 1,023 | 1,008 | 1,017 | 17,200 |
| 2017/03/03 | 1,010 | 1,020 | 1,009 | 1,016 | 17,400 |
| 2017/03/02 | 1,017 | 1,022 | 1,013 | 1,013 | 37,700 |
| 2017/03/01 | 1,001 | 1,013 | 1,000 | 1,011 | 15,500 |
| 2017/02/28 | 1,003 | 1,012 | 1,000 | 1,001 | 33,900 |
| 2017/02/27 | 1,004 | 1,007 | 990 | 1,001 | 25,900 |
| 2017/02/24 | 1,002 | 1,015 | 1,001 | 1,012 | 21,400 |
| 2017/02/23 | 1,017 | 1,017 | 1,000 | 1,006 | 21,400 |
| 2017/02/22 | 1,008 | 1,015 | 1,008 | 1,015 | 13,100 |
| 2017/02/21 | 1,008 | 1,010 | 1,002 | 1,008 | 12,800 |
| 2017/02/20 | 1,001 | 1,008 | 1,000 | 1,008 | 17,200 |
| 2017/02/17 | 1,005 | 1,011 | 1,002 | 1,008 | 17,100 |
| 2017/02/16 | 1,013 | 1,018 | 1,009 | 1,012 | 18,100 |
| 2017/02/15 | 1,010 | 1,017 | 1,000 | 1,014 | 31,800 |
| 2017/02/14 | 1,010 | 1,017 | 998 | 998 | 23,900 |
| 2017/02/13 | 1,007 | 1,008 | 1,000 | 1,007 | 18,000 |
| 2017/02/10 | 1,004 | 1,011 | 989 | 997 | 44,900 |
| 2017/02/09 | 995 | 1,001 | 985 | 996 | 33,200 |
| 2017/02/08 | 991 | 997 | 987 | 994 | 14,000 |
| 2017/02/07 | 997 | 999 | 988 | 991 | 22,600 |
| 2017/02/06 | 1,016 | 1,016 | 1,000 | 1,006 | 14,100 |
| 2017/02/03 | 1,005 | 1,018 | 1,001 | 1,005 | 16,600 |
| 2017/02/02 | 1,008 | 1,015 | 995 | 996 | 18,400 |
| 2017/02/01 | 990 | 1,025 | 990 | 1,007 | 42,900 |
| 2017/01/31 | 1,001 | 1,009 | 998 | 1,000 | 22,900 |
| 2017/01/30 | 1,005 | 1,010 | 998 | 1,007 | 16,800 |
| 2017/01/27 | 1,007 | 1,016 | 1,003 | 1,012 | 23,700 |
| 2017/01/26 | 995 | 1,003 | 992 | 999 | 22,300 |
| 2017/01/25 | 992 | 992 | 973 | 983 | 18,500 |
| 2017/01/24 | 986 | 986 | 970 | 970 | 18,400 |
| 2017/01/23 | 992 | 996 | 984 | 986 | 14,600 |
| 2017/01/20 | 1,002 | 1,005 | 995 | 1,002 | 16,900 |
| 2017/01/19 | 987 | 1,002 | 987 | 1,001 | 21,700 |
| 2017/01/18 | 973 | 980 | 967 | 976 | 23,800 |
| 2017/01/17 | 990 | 991 | 973 | 975 | 19,200 |
| 2017/01/16 | 1,003 | 1,003 | 984 | 989 | 29,500 |
| 2017/01/13 | 999 | 1,004 | 999 | 1,003 | 20,700 |
| 2017/01/12 | 1,020 | 1,024 | 1,000 | 1,006 | 43,400 |
| 2017/01/11 | 1,020 | 1,020 | 1,006 | 1,017 | 19,600 |
| 2017/01/10 | 1,019 | 1,028 | 1,010 | 1,016 | 36,700 |
| 2017/01/06 | 1,030 | 1,030 | 1,018 | 1,024 | 23,400 |
| 2017/01/05 | 1,047 | 1,047 | 1,025 | 1,037 | 23,300 |
| 2017/01/04 | 1,010 | 1,047 | 1,009 | 1,047 | 57,100 |