[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 
2017-08-231289.001294.001257.001259.006790086535800
2017-08-221263.001281.001249.001279.005510069924600
2017-08-211261.001270.001251.001255.004460056154100
2017-08-181250.001259.001242.001253.003690046139300
2017-08-171274.001274.001260.001265.002810035616500
2017-08-161256.001282.001256.001274.005650071896200
2017-08-151250.001268.001250.001258.004140052168100
2017-08-141238.001248.001230.001241.004820059734300
2017-08-101233.001258.001231.001256.005030062947800
2017-08-091243.001248.001223.001240.005550068459600
2017-08-081234.001255.001226.001255.0092400114746800
2017-08-071260.001275.001254.001274.006180078378700
2017-08-041243.001253.001234.001236.003180039470800
2017-08-031256.001256.001230.001242.003380041852800
2017-08-021223.001256.001223.001254.004740059050400
2017-08-011242.001245.001224.001230.004680057664100
2017-07-311270.001270.001236.001236.006080076011300
2017-07-281269.001278.001255.001262.003820048331600
2017-07-271283.001284.001269.001269.006530083299100
2017-07-261269.001285.001262.001283.005520070383000
2017-07-251269.001284.001252.001252.006770085661100
2017-07-241274.001277.001252.001273.006310079923800
2017-07-211291.001291.001272.001274.003580045734300
2017-07-201280.001292.001279.001291.004110052880700
2017-07-191277.001285.001266.001278.002980038011200
2017-07-181276.001288.001272.001279.003790048495400
2017-07-141278.001285.001270.001277.006920088415000
2017-07-131291.001298.001277.001279.004510057882500
2017-07-121288.001301.001283.001288.005160066660800
2017-07-111287.001301.001282.001291.004090052871600
2017-07-101282.001297.001281.001286.003770048593500
2017-07-071280.001299.001272.001282.004470057532100
2017-07-061310.001315.001286.001287.005640072949400
2017-07-051293.001322.001293.001313.005920077593400
2017-07-041325.001334.001291.001293.00101300132204700
2017-07-031320.001336.001315.001322.0079200104788100
2017-06-301262.001321.001262.001314.00172300224122600
2017-06-291244.001286.001244.001286.00134400170899400
2017-06-281255.001255.001228.001229.006360078714900
2017-06-271273.001273.001254.001257.006450081338800
2017-06-261257.001281.001255.001261.007040089401900
2017-06-231279.001279.001258.001260.005970075780800
2017-06-221274.001289.001262.001279.0082200105021500
2017-06-211280.001280.001255.001261.006000075935100
2017-06-201287.001310.001276.001282.00115900149162600
2017-06-191300.001320.001280.001286.00256100331951500
2017-06-161193.001234.001185.001234.00125400152656200
2017-06-151190.001198.001171.001171.004040047743000
2017-06-141197.001202.001169.001196.005690067680500
2017-06-131192.001211.001191.001197.001850022244100
2017-06-121186.001198.001180.001194.003200038092500
2017-06-091164.001204.001164.001199.0090100106575300
2017-06-081198.001200.001159.001161.0093600109678800
2017-06-071194.001205.001182.001200.007500089634300
2017-06-061230.001230.001183.001185.006290075518800
2017-06-051233.001240.001216.001237.007470091851700
2017-06-021210.001233.001203.001233.00121200148393800
2017-06-011203.001218.001189.001198.0086800104528200
2017-05-311180.001214.001175.001202.00134300160767600
2017-05-301177.001179.001162.001177.002390028027900
2017-05-291170.001184.001165.001176.003390039893300
2017-05-261180.001184.001171.001173.002470029057100
2017-05-251165.001183.001159.001179.008210096290300
2017-05-241157.001175.001157.001167.004410051434900
2017-05-231140.001148.001135.001141.005490062643200
2017-05-221145.001149.001130.001141.005220059595800
2017-05-191167.001167.001142.001148.004640053394600
2017-05-181145.001181.001145.001167.006990081414400
2017-05-171152.001180.001143.001175.007160083596800
2017-05-161197.001197.001118.001163.00178200205631200
2017-05-151181.001202.001181.001199.00261300311771800
2017-05-121080.001093.001078.001091.003940042721100
2017-05-111091.001099.001084.001097.003520038485400
2017-05-101095.001098.001087.001095.003640039809700
2017-05-091080.001095.001074.001095.004920053339600
2017-05-081070.001080.001070.001080.006230067047700
2017-05-021063.001069.001049.001065.004500047864000
2017-05-011042.001068.001041.001066.005440057590100
2017-04-281068.001074.001042.001054.00100500106197300
2017-04-271013.001017.001010.001011.001840018629600
2017-04-26997.001015.00993.001013.002920029322800
2017-04-25980.00995.00979.00994.001920019001900
2017-04-24984.00984.00976.00978.001530014963500
2017-04-21957.00973.00953.00972.002130020543100
2017-04-20938.00954.00935.00950.001970018637700
2017-04-19940.00943.00932.00933.003280030699300
2017-04-18933.00946.00933.00942.002440022933400
2017-04-17935.00974.00905.00922.009250086378400
2017-04-14934.00938.00927.00930.002050019113000
2017-04-13939.00942.00930.00934.003430032108900
2017-04-12951.00951.00941.00948.002310021884400
2017-04-11961.00965.00951.00959.002670025607200
2017-04-10961.00976.00960.00965.002020019492400
2017-04-07968.00974.00955.00957.002480023867700
2017-04-06974.00980.00955.00955.002640025387100
2017-04-051001.001001.00978.00978.002460024212900
2017-04-041006.001010.00984.00999.003560035407500
2017-04-031011.001022.001009.001011.001940019647700
2017-03-311026.001028.001005.001005.002670027027300
2017-03-301013.001028.001011.001022.002710027702400
2017-03-291018.001019.001009.001014.001350013689800
2017-03-281009.001028.001009.001028.002140021865700
2017-03-271006.001010.00998.001003.002170021751900
2017-03-24999.001017.00999.001011.001360013708300
2017-03-231006.001006.00998.001003.002340023433700
2017-03-221020.001034.001003.001005.002650026804100
2017-03-211031.001038.001025.001028.002680027632600
2017-03-171032.001040.001032.001037.001590016468500
2017-03-161030.001041.001027.001039.002140022146400
2017-03-151041.001044.001035.001037.001490015477700
2017-03-141050.001050.001043.001045.001480015479700
2017-03-131051.001057.001042.001052.002560026890900
2017-03-101030.001051.001025.001051.009190095176800
2017-03-091022.001029.001019.001023.002460025213500
2017-03-081023.001025.001016.001022.001310013369400
2017-03-071013.001025.001013.001021.001980020203100
2017-03-061015.001023.001008.001017.001720017506700
2017-03-031010.001020.001009.001016.001740017685200
2017-03-021017.001022.001013.001013.003770038366600
2017-03-011001.001013.001000.001011.001550015574800
2017-02-281003.001012.001000.001001.003390034090800
2017-02-271004.001007.00990.001001.002590025887700
2017-02-241002.001015.001001.001012.002140021629400
2017-02-231017.001017.001000.001006.002140021532600
2017-02-221008.001015.001008.001015.001310013265100
2017-02-211008.001010.001002.001008.001280012888400
2017-02-201001.001008.001000.001008.001720017249500
2017-02-171005.001011.001002.001008.001710017211400
2017-02-161013.001018.001009.001012.001810018326600
2017-02-151010.001017.001000.001014.003180032170900
2017-02-141010.001017.00998.00998.002390024059400
2017-02-131007.001008.001000.001007.001800018089300
2017-02-101004.001011.00989.00997.004490044964300
2017-02-09995.001001.00985.00996.003320033003800
2017-02-08991.00997.00987.00994.001400013872600
2017-02-07997.00999.00988.00991.002260022406200
2017-02-061016.001016.001000.001006.001410014183900
2017-02-031005.001018.001001.001005.001660016760600
2017-02-021008.001015.00995.00996.001840018433200
2017-02-01990.001025.00990.001007.004290043206000
2017-01-311001.001009.00998.001000.002290022948900
2017-01-301005.001010.00998.001007.001680016839300
2017-01-271007.001016.001003.001012.002370023973400
2017-01-26995.001003.00992.00999.002230022238900
2017-01-25992.00992.00973.00983.001850018171100
2017-01-24986.00986.00970.00970.001840017902900
2017-01-23992.00996.00984.00986.001460014438700
2017-01-201002.001005.00995.001002.001690016918900
2017-01-19987.001002.00987.001001.002170021623300
2017-01-18973.00980.00967.00976.002380023172300
2017-01-17990.00991.00973.00975.001920018834100
2017-01-161003.001003.00984.00989.002950029249600
2017-01-13999.001004.00999.001003.002070020724900
2017-01-121020.001024.001000.001006.004340043795300
2017-01-111020.001020.001006.001017.001960019865300
2017-01-101019.001028.001010.001016.003670037328400
2017-01-061030.001030.001018.001024.002340023944200
2017-01-051047.001047.001025.001037.002330024132400
2017-01-041010.001047.001009.001047.005710059188500
2016-12-30990.001008.00982.001002.004940049223000
2016-12-291012.001012.00989.00997.005100050901200
2016-12-281010.001019.001000.001014.002460024888600
2016-12-27998.001013.00997.001007.005470054983900
2016-12-261024.001025.00992.00998.004990050087100
2016-12-221020.001027.001018.001024.002660027188700
2016-12-211050.001051.001021.001024.006870071198400
2016-12-201049.001055.001038.001051.004850050839000
2016-12-191056.001058.001043.001055.004490047248300
2016-12-161075.001075.001057.001067.006250066681000
2016-12-151020.001061.001019.001060.009040094263200
2016-12-141019.001027.001005.001010.004220042745700
2016-12-131004.001017.00999.001017.004290043192200
2016-12-121008.001019.001001.001015.003450034910600
2016-12-091001.001002.00990.001001.004580045683900
2016-12-081001.001009.00994.001001.007390074022200
2016-12-07971.00996.00970.00995.003570035222000
2016-12-06956.00976.00956.00971.007080068582800
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

   ※ 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