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 |
|---|---|---|---|---|---|
| 2018/12/28 | 977 | 986 | 966 | 978 | 20,500 |
| 2018/12/27 | 973 | 976 | 956 | 974 | 50,700 |
| 2018/12/26 | 890 | 933 | 890 | 928 | 60,700 |
| 2018/12/25 | 919 | 919 | 883 | 894 | 91,900 |
| 2018/12/21 | 987 | 987 | 931 | 934 | 77,900 |
| 2018/12/20 | 1,010 | 1,022 | 986 | 986 | 49,500 |
| 2018/12/19 | 1,000 | 1,014 | 996 | 1,005 | 37,600 |
| 2018/12/18 | 995 | 1,011 | 991 | 1,003 | 45,200 |
| 2018/12/17 | 1,039 | 1,052 | 1,008 | 1,011 | 42,500 |
| 2018/12/14 | 1,059 | 1,062 | 1,036 | 1,048 | 56,600 |
| 2018/12/13 | 1,036 | 1,056 | 1,036 | 1,054 | 42,500 |
| 2018/12/12 | 1,018 | 1,040 | 1,015 | 1,030 | 20,700 |
| 2018/12/11 | 1,033 | 1,033 | 1,004 | 1,005 | 61,300 |
| 2018/12/10 | 1,044 | 1,047 | 1,030 | 1,031 | 21,200 |
| 2018/12/07 | 1,064 | 1,064 | 1,044 | 1,052 | 37,600 |
| 2018/12/06 | 1,034 | 1,046 | 1,020 | 1,046 | 56,400 |
| 2018/12/05 | 1,041 | 1,042 | 1,032 | 1,034 | 36,700 |
| 2018/12/04 | 1,071 | 1,071 | 1,050 | 1,051 | 26,100 |
| 2018/12/03 | 1,077 | 1,077 | 1,067 | 1,073 | 43,500 |
| 2018/11/30 | 1,054 | 1,062 | 1,054 | 1,060 | 20,100 |
| 2018/11/29 | 1,055 | 1,068 | 1,055 | 1,060 | 24,100 |
| 2018/11/28 | 1,054 | 1,055 | 1,047 | 1,053 | 21,300 |
| 2018/11/27 | 1,059 | 1,060 | 1,045 | 1,049 | 23,000 |
| 2018/11/26 | 1,043 | 1,050 | 1,035 | 1,046 | 11,800 |
| 2018/11/22 | 1,054 | 1,054 | 1,033 | 1,047 | 25,900 |
| 2018/11/21 | 1,031 | 1,057 | 1,027 | 1,048 | 32,800 |
| 2018/11/20 | 1,064 | 1,065 | 1,044 | 1,047 | 24,500 |
| 2018/11/19 | 1,056 | 1,071 | 1,051 | 1,066 | 28,700 |
| 2018/11/16 | 1,062 | 1,072 | 1,052 | 1,057 | 28,600 |
| 2018/11/15 | 1,056 | 1,063 | 1,051 | 1,062 | 27,900 |
| 2018/11/14 | 1,043 | 1,065 | 1,043 | 1,058 | 28,100 |
| 2018/11/13 | 1,047 | 1,051 | 1,039 | 1,042 | 39,600 |
| 2018/11/12 | 1,065 | 1,068 | 1,052 | 1,059 | 16,400 |
| 2018/11/09 | 1,057 | 1,084 | 1,050 | 1,075 | 35,900 |
| 2018/11/08 | 1,045 | 1,062 | 1,045 | 1,058 | 35,200 |
| 2018/11/07 | 1,036 | 1,043 | 1,029 | 1,035 | 44,700 |
| 2018/11/06 | 1,031 | 1,044 | 1,029 | 1,038 | 19,900 |
| 2018/11/05 | 1,031 | 1,041 | 1,025 | 1,030 | 20,400 |
| 2018/11/02 | 1,033 | 1,047 | 1,028 | 1,044 | 35,600 |
| 2018/11/01 | 1,027 | 1,038 | 1,020 | 1,033 | 28,900 |
| 2018/10/31 | 1,027 | 1,043 | 1,022 | 1,039 | 28,200 |
| 2018/10/30 | 987 | 1,033 | 987 | 1,027 | 40,200 |
| 2018/10/29 | 1,000 | 1,019 | 993 | 996 | 20,900 |
| 2018/10/26 | 1,002 | 1,012 | 990 | 1,003 | 35,100 |
| 2018/10/25 | 1,004 | 1,008 | 995 | 995 | 56,600 |
| 2018/10/24 | 1,039 | 1,048 | 1,027 | 1,040 | 32,400 |
| 2018/10/23 | 1,045 | 1,047 | 1,029 | 1,031 | 49,200 |
| 2018/10/22 | 1,059 | 1,067 | 1,043 | 1,061 | 24,400 |
| 2018/10/19 | 1,059 | 1,064 | 1,051 | 1,060 | 24,800 |
| 2018/10/18 | 1,084 | 1,084 | 1,065 | 1,066 | 22,400 |
| 2018/10/17 | 1,085 | 1,085 | 1,073 | 1,081 | 46,000 |
| 2018/10/16 | 1,061 | 1,070 | 1,059 | 1,065 | 30,400 |
| 2018/10/15 | 1,071 | 1,076 | 1,062 | 1,063 | 33,800 |
| 2018/10/12 | 1,060 | 1,080 | 1,060 | 1,074 | 44,700 |
| 2018/10/11 | 1,095 | 1,095 | 1,075 | 1,078 | 46,600 |
| 2018/10/10 | 1,128 | 1,143 | 1,111 | 1,115 | 24,900 |
| 2018/10/09 | 1,162 | 1,162 | 1,121 | 1,125 | 22,300 |
| 2018/10/05 | 1,160 | 1,180 | 1,160 | 1,166 | 24,000 |
| 2018/10/04 | 1,169 | 1,176 | 1,155 | 1,166 | 15,100 |
| 2018/10/03 | 1,193 | 1,193 | 1,155 | 1,155 | 19,800 |
| 2018/10/02 | 1,195 | 1,217 | 1,193 | 1,195 | 32,300 |
| 2018/10/01 | 1,179 | 1,186 | 1,173 | 1,179 | 18,300 |
| 2018/09/28 | 1,181 | 1,205 | 1,170 | 1,195 | 46,400 |
| 2018/09/27 | 1,199 | 1,199 | 1,167 | 1,168 | 18,400 |
| 2018/09/26 | 1,190 | 1,200 | 1,180 | 1,198 | 37,400 |
| 2018/09/25 | 1,173 | 1,199 | 1,171 | 1,199 | 43,400 |
| 2018/09/21 | 1,167 | 1,173 | 1,156 | 1,166 | 73,400 |
| 2018/09/20 | 1,169 | 1,172 | 1,149 | 1,156 | 32,800 |
| 2018/09/19 | 1,156 | 1,168 | 1,148 | 1,165 | 31,500 |
| 2018/09/18 | 1,120 | 1,147 | 1,117 | 1,145 | 34,000 |
| 2018/09/14 | 1,103 | 1,121 | 1,103 | 1,117 | 65,900 |
| 2018/09/13 | 1,075 | 1,101 | 1,075 | 1,088 | 26,800 |
| 2018/09/12 | 1,088 | 1,088 | 1,059 | 1,075 | 46,800 |
| 2018/09/11 | 1,083 | 1,088 | 1,072 | 1,082 | 18,600 |
| 2018/09/10 | 1,070 | 1,088 | 1,070 | 1,083 | 29,400 |
| 2018/09/07 | 1,074 | 1,076 | 1,065 | 1,070 | 26,800 |
| 2018/09/06 | 1,070 | 1,090 | 1,070 | 1,080 | 30,900 |
| 2018/09/05 | 1,078 | 1,092 | 1,072 | 1,073 | 38,900 |
| 2018/09/04 | 1,092 | 1,092 | 1,075 | 1,075 | 37,500 |
| 2018/09/03 | 1,112 | 1,112 | 1,084 | 1,091 | 27,100 |
| 2018/08/31 | 1,118 | 1,128 | 1,112 | 1,112 | 34,500 |
| 2018/08/30 | 1,135 | 1,138 | 1,116 | 1,116 | 26,600 |
| 2018/08/29 | 1,128 | 1,138 | 1,124 | 1,132 | 19,800 |
| 2018/08/28 | 1,130 | 1,139 | 1,117 | 1,121 | 20,500 |
| 2018/08/27 | 1,105 | 1,129 | 1,105 | 1,122 | 19,500 |
| 2018/08/24 | 1,111 | 1,114 | 1,101 | 1,105 | 6,300 |
| 2018/08/23 | 1,117 | 1,117 | 1,096 | 1,103 | 23,100 |
| 2018/08/22 | 1,089 | 1,117 | 1,086 | 1,117 | 30,900 |
| 2018/08/21 | 1,112 | 1,112 | 1,081 | 1,089 | 26,500 |
| 2018/08/20 | 1,122 | 1,122 | 1,109 | 1,113 | 15,400 |
| 2018/08/17 | 1,106 | 1,135 | 1,104 | 1,133 | 27,000 |
| 2018/08/16 | 1,113 | 1,113 | 1,087 | 1,105 | 33,600 |
| 2018/08/15 | 1,151 | 1,162 | 1,114 | 1,126 | 28,400 |
| 2018/08/14 | 1,129 | 1,154 | 1,121 | 1,151 | 26,900 |
| 2018/08/13 | 1,148 | 1,150 | 1,128 | 1,135 | 31,100 |
| 2018/08/10 | 1,160 | 1,172 | 1,150 | 1,164 | 49,100 |
| 2018/08/09 | 1,170 | 1,170 | 1,148 | 1,159 | 21,800 |
| 2018/08/08 | 1,177 | 1,198 | 1,146 | 1,171 | 146,300 |
| 2018/08/07 | 1,126 | 1,154 | 1,124 | 1,129 | 63,100 |
| 2018/08/06 | 1,136 | 1,145 | 1,126 | 1,128 | 32,900 |
| 2018/08/03 | 1,155 | 1,157 | 1,129 | 1,131 | 41,700 |
| 2018/08/02 | 1,162 | 1,182 | 1,154 | 1,154 | 45,300 |
| 2018/08/01 | 1,150 | 1,167 | 1,142 | 1,162 | 45,700 |
| 2018/07/31 | 1,173 | 1,189 | 1,151 | 1,156 | 117,600 |
| 2018/07/30 | 1,164 | 1,173 | 1,154 | 1,167 | 27,800 |
| 2018/07/27 | 1,136 | 1,150 | 1,129 | 1,146 | 31,800 |
| 2018/07/26 | 1,135 | 1,142 | 1,134 | 1,136 | 23,500 |
| 2018/07/25 | 1,111 | 1,133 | 1,111 | 1,129 | 16,900 |
| 2018/07/24 | 1,114 | 1,121 | 1,108 | 1,110 | 45,500 |
| 2018/07/23 | 1,115 | 1,129 | 1,106 | 1,109 | 51,300 |
| 2018/07/20 | 1,118 | 1,145 | 1,118 | 1,127 | 48,600 |
| 2018/07/19 | 1,142 | 1,145 | 1,129 | 1,134 | 22,900 |
| 2018/07/18 | 1,142 | 1,149 | 1,117 | 1,139 | 30,300 |
| 2018/07/17 | 1,140 | 1,149 | 1,125 | 1,129 | 38,500 |
| 2018/07/13 | 1,154 | 1,155 | 1,132 | 1,143 | 34,800 |
| 2018/07/12 | 1,131 | 1,138 | 1,119 | 1,135 | 28,300 |
| 2018/07/11 | 1,128 | 1,138 | 1,115 | 1,131 | 35,000 |
| 2018/07/10 | 1,127 | 1,147 | 1,127 | 1,128 | 33,900 |
| 2018/07/09 | 1,087 | 1,117 | 1,082 | 1,116 | 30,500 |
| 2018/07/06 | 1,073 | 1,090 | 1,073 | 1,089 | 20,900 |
| 2018/07/05 | 1,100 | 1,100 | 1,072 | 1,075 | 48,300 |
| 2018/07/04 | 1,113 | 1,119 | 1,100 | 1,103 | 24,900 |
| 2018/07/03 | 1,146 | 1,148 | 1,116 | 1,125 | 37,300 |
| 2018/07/02 | 1,173 | 1,185 | 1,146 | 1,150 | 26,300 |
| 2018/06/29 | 1,178 | 1,180 | 1,158 | 1,175 | 37,300 |
| 2018/06/28 | 1,179 | 1,181 | 1,160 | 1,174 | 52,100 |
| 2018/06/27 | 1,183 | 1,185 | 1,161 | 1,179 | 37,800 |
| 2018/06/26 | 1,184 | 1,193 | 1,160 | 1,181 | 36,900 |
| 2018/06/25 | 1,202 | 1,212 | 1,182 | 1,187 | 43,200 |
| 2018/06/22 | 1,166 | 1,212 | 1,161 | 1,212 | 54,000 |
| 2018/06/21 | 1,203 | 1,210 | 1,192 | 1,196 | 37,400 |
| 2018/06/20 | 1,207 | 1,215 | 1,184 | 1,212 | 37,000 |
| 2018/06/19 | 1,224 | 1,236 | 1,198 | 1,205 | 38,900 |
| 2018/06/18 | 1,248 | 1,250 | 1,217 | 1,225 | 36,700 |
| 2018/06/15 | 1,291 | 1,292 | 1,250 | 1,260 | 29,700 |
| 2018/06/14 | 1,296 | 1,297 | 1,273 | 1,287 | 44,600 |
| 2018/06/13 | 1,291 | 1,292 | 1,281 | 1,288 | 14,400 |
| 2018/06/12 | 1,313 | 1,313 | 1,281 | 1,282 | 23,500 |
| 2018/06/11 | 1,289 | 1,313 | 1,284 | 1,304 | 27,900 |
| 2018/06/08 | 1,290 | 1,298 | 1,282 | 1,287 | 32,500 |
| 2018/06/07 | 1,306 | 1,322 | 1,299 | 1,302 | 51,500 |
| 2018/06/06 | 1,287 | 1,304 | 1,286 | 1,298 | 31,100 |
| 2018/06/05 | 1,288 | 1,290 | 1,268 | 1,288 | 48,400 |
| 2018/06/04 | 1,294 | 1,301 | 1,282 | 1,287 | 47,500 |
| 2018/06/01 | 1,267 | 1,287 | 1,260 | 1,281 | 51,500 |
| 2018/05/31 | 1,272 | 1,284 | 1,252 | 1,267 | 74,600 |
| 2018/05/30 | 1,255 | 1,266 | 1,240 | 1,250 | 52,500 |
| 2018/05/29 | 1,280 | 1,287 | 1,262 | 1,272 | 38,800 |
| 2018/05/28 | 1,266 | 1,279 | 1,266 | 1,272 | 21,100 |
| 2018/05/25 | 1,258 | 1,272 | 1,255 | 1,266 | 41,700 |
| 2018/05/24 | 1,267 | 1,276 | 1,239 | 1,266 | 60,700 |
| 2018/05/23 | 1,254 | 1,271 | 1,254 | 1,266 | 17,300 |
| 2018/05/22 | 1,266 | 1,280 | 1,257 | 1,261 | 26,600 |
| 2018/05/21 | 1,276 | 1,277 | 1,252 | 1,255 | 32,700 |
| 2018/05/18 | 1,281 | 1,291 | 1,273 | 1,280 | 20,000 |
| 2018/05/17 | 1,292 | 1,294 | 1,262 | 1,280 | 41,100 |
| 2018/05/16 | 1,291 | 1,313 | 1,280 | 1,285 | 68,400 |
| 2018/05/15 | 1,230 | 1,292 | 1,228 | 1,292 | 75,400 |
| 2018/05/14 | 1,265 | 1,285 | 1,202 | 1,221 | 118,600 |
| 2018/05/11 | 1,221 | 1,238 | 1,212 | 1,235 | 20,300 |
| 2018/05/10 | 1,214 | 1,229 | 1,214 | 1,220 | 15,700 |
| 2018/05/09 | 1,224 | 1,225 | 1,212 | 1,215 | 15,100 |
| 2018/05/08 | 1,206 | 1,240 | 1,206 | 1,224 | 43,200 |
| 2018/05/07 | 1,211 | 1,212 | 1,193 | 1,207 | 20,000 |
| 2018/05/02 | 1,196 | 1,213 | 1,185 | 1,211 | 27,100 |
| 2018/05/01 | 1,213 | 1,229 | 1,196 | 1,198 | 34,400 |
| 2018/04/27 | 1,254 | 1,254 | 1,213 | 1,223 | 29,300 |
| 2018/04/26 | 1,248 | 1,266 | 1,239 | 1,250 | 32,400 |
| 2018/04/25 | 1,221 | 1,258 | 1,220 | 1,247 | 22,900 |
| 2018/04/24 | 1,225 | 1,245 | 1,219 | 1,234 | 30,500 |
| 2018/04/23 | 1,191 | 1,216 | 1,191 | 1,204 | 17,700 |
| 2018/04/20 | 1,195 | 1,203 | 1,189 | 1,192 | 26,100 |
| 2018/04/19 | 1,196 | 1,201 | 1,194 | 1,194 | 18,300 |
| 2018/04/18 | 1,185 | 1,200 | 1,184 | 1,190 | 21,400 |
| 2018/04/17 | 1,199 | 1,199 | 1,182 | 1,182 | 23,500 |
| 2018/04/16 | 1,200 | 1,215 | 1,198 | 1,208 | 24,200 |
| 2018/04/13 | 1,184 | 1,205 | 1,184 | 1,199 | 23,500 |
| 2018/04/12 | 1,198 | 1,198 | 1,178 | 1,180 | 25,000 |
| 2018/04/11 | 1,200 | 1,206 | 1,185 | 1,195 | 21,800 |
| 2018/04/10 | 1,182 | 1,200 | 1,175 | 1,193 | 22,600 |
| 2018/04/09 | 1,194 | 1,195 | 1,175 | 1,182 | 20,000 |
| 2018/04/06 | 1,217 | 1,217 | 1,193 | 1,195 | 21,500 |
| 2018/04/05 | 1,228 | 1,228 | 1,206 | 1,217 | 26,500 |
| 2018/04/04 | 1,203 | 1,226 | 1,203 | 1,211 | 32,800 |
| 2018/04/03 | 1,182 | 1,203 | 1,175 | 1,193 | 36,800 |
| 2018/04/02 | 1,218 | 1,218 | 1,200 | 1,201 | 23,800 |
| 2018/03/30 | 1,231 | 1,231 | 1,211 | 1,218 | 18,000 |
| 2018/03/29 | 1,231 | 1,231 | 1,195 | 1,213 | 30,600 |
| 2018/03/28 | 1,195 | 1,214 | 1,180 | 1,213 | 37,400 |
| 2018/03/27 | 1,189 | 1,226 | 1,179 | 1,226 | 44,800 |
| 2018/03/26 | 1,150 | 1,175 | 1,138 | 1,172 | 32,100 |
| 2018/03/23 | 1,205 | 1,205 | 1,161 | 1,163 | 50,300 |
| 2018/03/22 | 1,214 | 1,218 | 1,200 | 1,213 | 30,500 |
| 2018/03/20 | 1,184 | 1,209 | 1,180 | 1,208 | 23,800 |
| 2018/03/19 | 1,225 | 1,232 | 1,194 | 1,196 | 33,900 |
| 2018/03/16 | 1,248 | 1,250 | 1,228 | 1,231 | 19,100 |
| 2018/03/15 | 1,252 | 1,261 | 1,222 | 1,248 | 41,000 |
| 2018/03/14 | 1,271 | 1,276 | 1,255 | 1,255 | 43,800 |
| 2018/03/13 | 1,271 | 1,273 | 1,261 | 1,273 | 46,300 |
| 2018/03/12 | 1,253 | 1,282 | 1,252 | 1,277 | 79,900 |
| 2018/03/09 | 1,192 | 1,297 | 1,188 | 1,234 | 224,900 |
| 2018/03/08 | 1,170 | 1,173 | 1,160 | 1,162 | 32,300 |
| 2018/03/07 | 1,151 | 1,169 | 1,140 | 1,160 | 37,900 |
| 2018/03/06 | 1,138 | 1,169 | 1,138 | 1,160 | 29,000 |
| 2018/03/05 | 1,150 | 1,156 | 1,120 | 1,123 | 47,400 |
| 2018/03/02 | 1,154 | 1,168 | 1,154 | 1,160 | 36,500 |
| 2018/03/01 | 1,198 | 1,204 | 1,183 | 1,184 | 49,000 |
| 2018/02/28 | 1,207 | 1,216 | 1,198 | 1,200 | 44,600 |
| 2018/02/27 | 1,227 | 1,227 | 1,208 | 1,211 | 39,800 |
| 2018/02/26 | 1,216 | 1,223 | 1,205 | 1,216 | 24,000 |
| 2018/02/23 | 1,187 | 1,216 | 1,187 | 1,211 | 25,900 |
| 2018/02/22 | 1,187 | 1,192 | 1,176 | 1,186 | 32,000 |
| 2018/02/21 | 1,208 | 1,208 | 1,184 | 1,193 | 47,500 |
| 2018/02/20 | 1,199 | 1,210 | 1,190 | 1,209 | 16,600 |
| 2018/02/19 | 1,182 | 1,209 | 1,182 | 1,208 | 36,600 |
| 2018/02/16 | 1,151 | 1,182 | 1,151 | 1,172 | 40,100 |
| 2018/02/15 | 1,157 | 1,157 | 1,137 | 1,145 | 35,000 |
| 2018/02/14 | 1,160 | 1,178 | 1,130 | 1,143 | 55,900 |
| 2018/02/13 | 1,182 | 1,182 | 1,145 | 1,157 | 75,800 |
| 2018/02/09 | 1,170 | 1,182 | 1,151 | 1,157 | 131,600 |
| 2018/02/08 | 1,236 | 1,250 | 1,227 | 1,228 | 46,200 |
| 2018/02/07 | 1,240 | 1,268 | 1,222 | 1,222 | 59,300 |
| 2018/02/06 | 1,270 | 1,270 | 1,188 | 1,218 | 116,800 |
| 2018/02/05 | 1,312 | 1,315 | 1,304 | 1,310 | 40,100 |
| 2018/02/02 | 1,339 | 1,343 | 1,323 | 1,329 | 35,000 |
| 2018/02/01 | 1,317 | 1,342 | 1,315 | 1,342 | 39,100 |
| 2018/01/31 | 1,325 | 1,332 | 1,308 | 1,308 | 46,200 |
| 2018/01/30 | 1,345 | 1,345 | 1,321 | 1,327 | 37,300 |
| 2018/01/29 | 1,337 | 1,351 | 1,332 | 1,344 | 21,300 |
| 2018/01/26 | 1,333 | 1,340 | 1,332 | 1,336 | 26,400 |
| 2018/01/25 | 1,343 | 1,343 | 1,328 | 1,330 | 30,000 |
| 2018/01/24 | 1,359 | 1,359 | 1,344 | 1,346 | 29,000 |
| 2018/01/23 | 1,350 | 1,363 | 1,344 | 1,361 | 26,500 |
| 2018/01/22 | 1,338 | 1,347 | 1,335 | 1,342 | 31,200 |
| 2018/01/19 | 1,334 | 1,341 | 1,324 | 1,335 | 44,600 |
| 2018/01/18 | 1,355 | 1,355 | 1,333 | 1,333 | 43,400 |
| 2018/01/17 | 1,350 | 1,353 | 1,336 | 1,347 | 41,300 |
| 2018/01/16 | 1,361 | 1,367 | 1,351 | 1,352 | 29,100 |
| 2018/01/15 | 1,363 | 1,372 | 1,361 | 1,361 | 35,600 |
| 2018/01/12 | 1,379 | 1,381 | 1,362 | 1,363 | 34,000 |
| 2018/01/11 | 1,376 | 1,389 | 1,373 | 1,385 | 35,500 |
| 2018/01/10 | 1,375 | 1,399 | 1,375 | 1,389 | 47,600 |
| 2018/01/09 | 1,370 | 1,384 | 1,370 | 1,380 | 56,200 |
| 2018/01/05 | 1,352 | 1,365 | 1,346 | 1,364 | 50,000 |
| 2018/01/04 | 1,359 | 1,359 | 1,338 | 1,346 | 48,200 |