[7266 東証1部] 今仙電機製作所 日足 時系列データ

[7266 東証1部] 今仙電機製作所 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05956.00956.00942.00950.003870036851000
2016-12-02954.00955.00934.00941.004380041423800
2016-12-01945.00958.00945.00950.005960056663500
2016-11-30918.00937.00918.00932.003720034626200
2016-11-29923.00923.00914.00919.002560023546700
2016-11-28940.00940.00914.00925.003920036233900
2016-11-25936.00957.00936.00944.007970075425500
2016-11-24946.00946.00937.00939.002660025024000
2016-11-22928.00935.00926.00935.002300021427100
2016-11-21925.00932.00921.00930.004460041292700
2016-11-18909.00917.00909.00916.003200029256100
2016-11-17899.00905.00892.00905.002360021229700
2016-11-16895.00902.00887.00902.002650023703900
2016-11-15905.00907.00885.00889.003520031439400
2016-11-14888.00900.00880.00895.003490031122700
2016-11-11856.00898.00856.00873.005330046502900
2016-11-10874.00885.00869.00871.004550039836100
2016-11-09890.00905.00833.00838.006040052088700
2016-11-08883.00886.00877.00883.003350029548400
2016-11-07879.00890.00873.00877.004420038899800
2016-11-04901.00919.00860.00868.009920087086700
2016-11-02936.00936.00922.00930.002700025060800
2016-11-01935.00940.00924.00940.003440032175200
2016-10-31929.00932.00924.00931.003600033459000
2016-10-28926.00930.00919.00929.006870063686700
2016-10-27926.00926.00913.00919.003620033260300
2016-10-26922.00928.00916.00927.004740043737200
2016-10-25920.00924.00913.00917.002560023495800
2016-10-24913.00919.00907.00916.001910017447900
2016-10-21927.00934.00911.00912.005020046140200
2016-10-20910.00920.00910.00920.004910044940800
2016-10-19905.00911.00904.00910.002020018336100
2016-10-18900.00906.00890.00905.001430012869700
2016-10-17905.00915.00904.00907.0090008164300
2016-10-14904.00908.00884.00905.002750024756800
2016-10-13916.00918.00906.00911.001560014226800
2016-10-12907.00914.00903.00905.001250011331100
2016-10-11911.00920.00909.00913.001310011974500
2016-10-07915.00919.00900.00910.002170019817200
2016-10-06910.00922.00910.00920.005470050211800
2016-10-05885.00904.00885.00901.003090027742800
2016-10-04877.00889.00877.00889.002290020244800
2016-10-03883.00885.00873.00883.002630023163300
2016-09-30880.00880.00865.00871.002670023230900
2016-09-29888.00890.00880.00886.003020026755200
2016-09-28882.00884.00866.00882.002470021584900
2016-09-27873.00892.00866.00892.002870025341600
2016-09-26874.00884.00874.00878.001770015542800
2016-09-23874.00888.00865.00885.003210028205700
2016-09-21857.00869.00849.00863.005550047656600
2016-09-20869.00869.00847.00856.004070034919200
2016-09-16866.00871.00859.00869.002360020435500
2016-09-15872.00880.00852.00863.002820024333900
2016-09-14895.00895.00870.00875.005860051600600
2016-09-13895.00895.00878.00882.001440012740700
2016-09-12896.00901.00891.00895.001340012003200
2016-09-09911.00911.00906.00906.001940017645900
2016-09-08887.00913.00887.00905.002580023293400
2016-09-07870.00900.00870.00897.002740024331300
2016-09-06877.00886.00875.00882.001260011101100
2016-09-05880.00884.00873.00875.0089007834100
2016-09-02871.00873.00859.00870.001550013459000
2016-09-01878.00880.00867.00878.002810024617300
2016-08-31873.00878.00868.00875.002800024435600
2016-08-30848.00865.00848.00865.001520013026600
2016-08-29854.00858.00847.00854.002000017057200
2016-08-26841.00853.00832.00833.001770014804200
2016-08-25840.00855.00832.00846.001670014071400
2016-08-24847.00856.00843.00843.002630022303600
2016-08-23825.00855.00825.00832.002900024287100
2016-08-22842.00843.00829.00831.003410028460400
2016-08-19834.00840.00832.00834.002260018890700
2016-08-18840.00850.00831.00831.003420028646600
2016-08-17849.00852.00841.00847.003740031670500
2016-08-16881.00881.00848.00849.003670031629600
2016-08-15872.00879.00869.00877.00100008744800
2016-08-12865.00872.00864.00869.001330011545100
2016-08-10865.00865.00858.00861.003110026812300
2016-08-09869.00880.00859.00873.003050026474100
2016-08-08895.00897.00871.00871.003800033598700
2016-08-05901.00905.00894.00895.00108009723400
2016-08-04880.00902.00880.00900.002140019076400
2016-08-03878.00892.00870.00871.002630023091200
2016-08-02905.00912.00888.00892.004520040580500
2016-08-01914.00935.00903.00916.002900026543700
2016-07-29916.00931.00906.00929.003220029610300
2016-07-28933.00940.00914.00918.002390022051700
2016-07-27934.00948.00925.00943.008130076265300
2016-07-26930.00936.00914.00932.004540042091200
2016-07-25925.00937.00918.00929.004450041391700
2016-07-22907.00920.00905.00910.0078007108800
2016-07-21913.00928.00913.00922.003540032556100
2016-07-20894.00907.00890.00907.001670015001300
2016-07-19904.00912.00892.00909.004280038656000
2016-07-15905.00914.00895.00904.006420058146000
2016-07-14897.00903.00889.00892.003530031585200
2016-07-13895.00912.00884.00898.006150055371000
2016-07-12865.00893.00851.00882.005220046092300
2016-07-11835.00858.00835.00850.003170026954200
2016-07-08841.00844.00820.00820.003540029264000
2016-07-07836.00852.00833.00845.003400028609500
2016-07-06847.00851.00827.00836.002800023414300
2016-07-05864.00880.00861.00867.002240019419200
2016-07-04863.00868.00852.00864.001850015950000
2016-07-01858.00867.00847.00855.004120035412000
2016-06-30835.00847.00834.00844.002790023468100
2016-06-29828.00832.00817.00829.002680022164400
2016-06-28811.00824.00801.00815.004140033702400
2016-06-27819.00839.00817.00823.003600029695100
2016-06-24909.00909.00810.00819.006600055734400
2016-06-23876.00902.00866.00902.005400047699700
2016-06-22880.00880.00855.00861.001900016399600
2016-06-21852.00878.00845.00877.003350029051300
2016-06-20855.00869.00848.00852.003570030580800
2016-06-17825.00850.00825.00844.005010041888400
2016-06-16860.00860.00819.00824.007970066501700
2016-06-15856.00869.00843.00859.005770049484200
2016-06-14880.00881.00860.00861.006110053076800
2016-06-13895.00895.00882.00884.003930034898800
2016-06-10914.00914.00896.00901.004670042388400
2016-06-09908.00908.00897.00901.003900035102100
2016-06-08906.00909.00896.00909.003370030365600
2016-06-07906.00914.00900.00901.003320030000900
2016-06-06903.00903.00891.00901.004750042686200
2016-06-03923.00927.00902.00908.005370048901300
2016-06-02940.00941.00916.00918.003280030287000
2016-06-01953.00956.00940.00943.002860027158300
2016-05-31946.00955.00945.00955.002090019885300
2016-05-30934.00950.00933.00945.001510014222000
2016-05-27941.00949.00934.00940.002170020454700
2016-05-26940.00953.00935.00948.003950037313000
2016-05-25934.00937.00930.00934.001880017532500
2016-05-24932.00934.00925.00926.001150010684700
2016-05-23942.00942.00917.00933.002360021918900
2016-05-20928.00942.00926.00937.002760025806900
2016-05-19942.00942.00920.00928.001880017470800
2016-05-18933.00938.00919.00930.004050037567900
2016-05-17924.00934.00911.00932.004060037530000
2016-05-16923.00925.00896.00910.007100064349800
2016-05-13964.00964.00896.00910.00159100145560800
2016-05-12962.00975.00951.00954.006200059432300
2016-05-11988.00997.00972.00973.001600015713200
2016-05-10948.00994.00948.00988.006970068146700
2016-05-09936.00950.00935.00939.002330021887500
2016-05-06943.00944.00920.00932.005640052347500
2016-05-02947.00952.00937.00944.004970046828700
2016-04-281014.001017.00973.00977.005250052061900
2016-04-27995.001007.00994.001003.003290032930800
2016-04-261009.001009.00981.00995.001620016127800
2016-04-251014.001016.001001.001011.003250032827700
2016-04-221000.001008.00988.001007.006020060258300
2016-04-21989.001001.00982.00997.004370043384900
2016-04-20981.00992.00969.00979.007280071616100
2016-04-19978.00981.00951.00969.005460052718400
2016-04-18960.00960.00937.00949.004760045078000
2016-04-15992.00992.00975.00979.003130030777500
2016-04-14969.00995.00961.00995.008200080575300
2016-04-13929.00966.00929.00944.00154800147055900
2016-04-12902.00930.00895.00921.004350040030500
2016-04-11925.00925.00896.00902.003700033435400
2016-04-08895.00929.00895.00920.006880062571900
2016-04-07906.00912.00900.00902.005530050030000
2016-04-06915.00929.00897.00906.006480058820800
2016-04-05936.00940.00915.00916.006420059271900
2016-04-04953.00964.00933.00945.007030066413600
2016-04-01985.00985.00954.00957.009110087989000
2016-03-31990.00999.00980.00980.002830027932300
2016-03-30996.001004.00988.00990.003320033048300
2016-03-29996.001008.00992.001006.003200032054100
2016-03-281006.001016.00995.001015.004900049315000
2016-03-25997.001005.00986.00997.006810067856500
2016-03-24997.001007.00990.00996.004710047084200
2016-03-231011.001026.00995.00999.006240062888600
2016-03-221009.001027.00999.001009.006440065115200
2016-03-181011.001025.00991.001005.005160051787500
2016-03-171024.001047.001008.001015.004350044675600
2016-03-161041.001043.001017.001020.004210043249200
2016-03-151059.001070.001042.001052.002910030658200
2016-03-141059.001070.001045.001065.002800029669400
2016-03-111019.001046.001017.001034.004320044351300
2016-03-101026.001046.001021.001044.003500036280700
2016-03-091022.001022.00988.001011.004800048226600
2016-03-081024.001032.00991.001022.004590046509800
2016-03-071050.001060.001022.001028.002640027431400
2016-03-041023.001063.001023.001049.004520047393800
2016-03-031010.001027.001010.001027.002750028054600
2016-03-021014.001028.001001.001014.004000040684700
2016-03-01999.001004.00971.00994.005100050326100
2016-02-29989.001019.00989.00989.006150061705700
2016-02-26989.001006.00969.00971.008400082525800
2016-02-25972.001009.00972.00985.005740056671300
2016-02-241001.001025.00972.00982.00103500103014900
2016-02-231020.001038.001002.001009.004380044614200
2016-02-221001.001019.00997.001016.004440044698000
2016-02-191024.001030.00995.001000.006630066731400
2016-02-181052.001057.001024.001048.006060063381800
2016-02-171009.001048.001005.001031.005500056424600
2016-02-16980.001035.00971.001012.008050081546300
2016-02-15942.00988.00941.00975.004270041257500
2016-02-12927.00952.00912.00912.007810072704800
2016-02-101028.001032.00955.00976.007720076037100
2016-02-091010.001040.00993.001010.00116900118121000
2016-02-081050.001101.001040.001082.006040065058200
2016-02-051080.001089.001057.001066.003270034979300
2016-02-041100.001123.001093.001093.002730030122900
2016-02-031153.001158.001101.001122.005430060837000
2016-02-021182.001188.001168.001186.002530029908200
2016-02-011197.001200.001165.001200.004450052951300
2016-01-291118.001171.001112.001160.004290048687200
2016-01-281124.001137.001112.001114.002350026366600
2016-01-271130.001158.001110.001124.003990045142300
2016-01-261111.001126.001105.001113.002120023645600
2016-01-251155.001158.001125.001140.004480050930900
2016-01-221050.001149.001050.001147.0095800106558600
2016-01-211097.001121.001033.001036.0096900105071900
2016-01-201150.001151.001110.001112.007930089505600
2016-01-191145.001176.001131.001143.002590029688300
2016-01-181120.001163.001120.001148.004960056598400
2016-01-151201.001224.001157.001162.0084600100179300
2016-01-141181.001198.001150.001191.0092500108698100
2016-01-131161.001199.001161.001199.005960070544900
2016-01-121181.001198.001147.001147.00105800122876100
2016-01-081175.001231.001170.001208.00115500139230100
2016-01-071215.001223.001181.001181.005800069576400
2016-01-061206.001222.001190.001213.006910083419000
2016-01-051206.001232.001192.001206.004240051313100
2016-01-041247.001249.001206.001206.004250051989100
2015-12-301254.001254.001242.001248.002840035487700
2015-12-291234.001234.001200.001233.002920035582900
2015-12-281187.001236.001187.001221.005390066009000
2015-12-251205.001213.001173.001187.00100400119723800
2015-12-241235.001250.001205.001218.007130087985500
2015-12-221238.001245.001229.001230.004970061447400
2015-12-211263.001263.001226.001251.006780084545000
2015-12-181278.001304.001270.001272.006780086775300
2015-12-171280.001296.001274.001293.006210079847800
2015-12-161246.001273.001228.001266.00115800145173100
2015-12-151258.001264.001221.001222.0082200101626000
2015-12-141260.001267.001248.001264.005280066420400
2015-12-111291.001310.001287.001296.00103900134438100
2015-12-101280.001298.001262.001277.0088400112610000
2015-12-091288.001312.001285.001300.006240081140200
2015-12-081320.001325.001292.001303.006790088839700
2015-12-071344.001344.001318.001319.006900091668300
2015-12-041319.001329.001289.001319.00108900142926200
2015-12-031325.001332.001319.001322.00132900176139300
2015-12-021335.001335.001321.001328.00124700165708400
2015-12-011334.001350.001325.001335.00114200153060900
2015-11-301309.001343.001303.001337.00149300199062200
2015-11-271327.001330.001307.001309.0088600117013400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog