小糸製作所(7276)の株価時系列情報
小糸製作所(7276)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,165 | 2,190 | 2,148 | 2,174 | 2,163,400 |
| 2024/07/25 | 2,163 | 2,179 | 2,139 | 2,143 | 2,350,800 |
| 2024/07/24 | 2,223 | 2,233 | 2,193 | 2,204 | 1,588,700 |
| 2024/07/23 | 2,256 | 2,283 | 2,235 | 2,237 | 1,398,900 |
| 2024/07/22 | 2,300 | 2,310 | 2,256 | 2,256 | 1,406,400 |
| 2024/07/19 | 2,355 | 2,375 | 2,286 | 2,309 | 1,944,200 |
| 2024/07/18 | 2,290 | 2,357 | 2,273 | 2,337 | 2,951,500 |
| 2024/07/17 | 2,276 | 2,685 | 2,267 | 2,377 | 10,034,400 |
| 2024/07/16 | 2,290 | 2,295 | 2,258 | 2,265 | 934,400 |
| 2024/07/12 | 2,302 | 2,312 | 2,275 | 2,283 | 1,278,800 |
| 2024/07/11 | 2,287 | 2,313 | 2,278 | 2,304 | 1,187,400 |
| 2024/07/10 | 2,275 | 2,282 | 2,227 | 2,260 | 1,225,400 |
| 2024/07/09 | 2,269 | 2,291 | 2,264 | 2,275 | 1,393,700 |
| 2024/07/08 | 2,288 | 2,291 | 2,268 | 2,272 | 1,206,800 |
| 2024/07/05 | 2,281 | 2,297 | 2,272 | 2,276 | 1,122,200 |
| 2024/07/04 | 2,240 | 2,298 | 2,232 | 2,293 | 1,437,400 |
| 2024/07/03 | 2,225 | 2,250 | 2,219 | 2,246 | 1,107,000 |
| 2024/07/02 | 2,198 | 2,243 | 2,197 | 2,232 | 1,412,500 |
| 2024/07/01 | 2,237 | 2,244 | 2,210 | 2,217 | 1,372,900 |
| 2024/06/28 | 2,256 | 2,265 | 2,214 | 2,219 | 1,960,300 |
| 2024/06/27 | 2,206 | 2,277 | 2,199 | 2,267 | 2,322,500 |
| 2024/06/26 | 2,189 | 2,206 | 2,179 | 2,201 | 1,163,900 |
| 2024/06/25 | 2,200 | 2,206 | 2,179 | 2,188 | 1,090,400 |
| 2024/06/24 | 2,169 | 2,188 | 2,165 | 2,185 | 882,900 |
| 2024/06/21 | 2,188 | 2,205 | 2,152 | 2,157 | 1,786,000 |
| 2024/06/20 | 2,180 | 2,193 | 2,158 | 2,169 | 960,700 |
| 2024/06/19 | 2,180 | 2,198 | 2,166 | 2,190 | 942,800 |
| 2024/06/18 | 2,160 | 2,170 | 2,153 | 2,167 | 789,600 |
| 2024/06/17 | 2,166 | 2,166 | 2,139 | 2,147 | 1,030,500 |
| 2024/06/14 | 2,165 | 2,194 | 2,165 | 2,180 | 1,557,300 |
| 2024/06/13 | 2,210 | 2,210 | 2,157 | 2,172 | 1,479,400 |
| 2024/06/12 | 2,250 | 2,254 | 2,218 | 2,223 | 1,337,400 |
| 2024/06/11 | 2,222 | 2,234 | 2,193 | 2,220 | 1,385,900 |
| 2024/06/10 | 2,173 | 2,194 | 2,153 | 2,178 | 1,082,400 |
| 2024/06/07 | 2,134 | 2,165 | 2,131 | 2,138 | 1,399,600 |
| 2024/06/06 | 2,215 | 2,219 | 2,134 | 2,134 | 2,557,900 |
| 2024/06/05 | 2,234 | 2,250 | 2,206 | 2,219 | 1,700,500 |
| 2024/06/04 | 2,190 | 2,216 | 2,176 | 2,205 | 1,221,000 |
| 2024/06/03 | 2,223 | 2,249 | 2,202 | 2,202 | 1,369,500 |
| 2024/05/31 | 2,202 | 2,246 | 2,194 | 2,219 | 3,921,200 |
| 2024/05/30 | 2,150 | 2,206 | 2,141 | 2,187 | 2,249,000 |
| 2024/05/29 | 2,168 | 2,177 | 2,147 | 2,150 | 1,381,900 |
| 2024/05/28 | 2,140 | 2,149 | 2,119 | 2,123 | 1,087,100 |
| 2024/05/27 | 2,141 | 2,159 | 2,136 | 2,149 | 1,232,900 |
| 2024/05/24 | 2,170 | 2,183 | 2,135 | 2,147 | 1,310,200 |
| 2024/05/23 | 2,174 | 2,201 | 2,157 | 2,195 | 1,371,500 |
| 2024/05/22 | 2,209 | 2,216 | 2,170 | 2,174 | 1,225,200 |
| 2024/05/21 | 2,233 | 2,248 | 2,208 | 2,209 | 915,800 |
| 2024/05/20 | 2,240 | 2,271 | 2,215 | 2,233 | 1,164,400 |
| 2024/05/17 | 2,265 | 2,279 | 2,219 | 2,245 | 1,480,100 |
| 2024/05/16 | 2,258 | 2,265 | 2,223 | 2,239 | 2,347,900 |
| 2024/05/15 | 2,323 | 2,333 | 2,255 | 2,258 | 2,080,900 |
| 2024/05/14 | 2,235 | 2,268 | 2,222 | 2,255 | 1,766,100 |
| 2024/05/13 | 2,268 | 2,276 | 2,202 | 2,212 | 3,680,200 |
| 2024/05/10 | 2,101 | 2,310 | 2,097 | 2,305 | 5,016,200 |
| 2024/05/09 | 2,092 | 2,130 | 2,092 | 2,101 | 1,126,500 |
| 2024/05/08 | 2,128 | 2,133 | 2,086 | 2,088 | 1,969,900 |
| 2024/05/07 | 2,195 | 2,199 | 2,139 | 2,139 | 2,361,500 |
| 2024/05/02 | 2,200 | 2,212 | 2,186 | 2,193 | 2,402,700 |
| 2024/05/01 | 2,133 | 2,177 | 2,124 | 2,162 | 2,523,900 |
| 2024/04/30 | 2,128 | 2,159 | 2,103 | 2,126 | 3,254,400 |
| 2024/04/26 | 2,100 | 2,144 | 2,039 | 2,074 | 4,823,100 |
| 2024/04/25 | 2,242 | 2,259 | 2,206 | 2,214 | 2,210,700 |
| 2024/04/24 | 2,184 | 2,241 | 2,173 | 2,236 | 1,616,300 |
| 2024/04/23 | 2,255 | 2,275 | 2,198 | 2,203 | 2,024,400 |
| 2024/04/22 | 2,260 | 2,267 | 2,231 | 2,253 | 1,565,800 |
| 2024/04/19 | 2,291 | 2,297 | 2,212 | 2,227 | 2,130,000 |
| 2024/04/18 | 2,300 | 2,333 | 2,291 | 2,291 | 1,429,100 |
| 2024/04/17 | 2,385 | 2,395 | 2,304 | 2,309 | 1,819,400 |
| 2024/04/16 | 2,345 | 2,384 | 2,332 | 2,372 | 2,204,400 |
| 2024/04/15 | 2,331 | 2,337 | 2,297 | 2,336 | 1,326,300 |
| 2024/04/12 | 2,318 | 2,365 | 2,314 | 2,346 | 1,406,300 |
| 2024/04/11 | 2,309 | 2,318 | 2,282 | 2,307 | 1,555,700 |
| 2024/04/10 | 2,304 | 2,351 | 2,282 | 2,327 | 2,045,500 |
| 2024/04/09 | 2,303 | 2,320 | 2,288 | 2,306 | 1,836,700 |
| 2024/04/08 | 2,321 | 2,339 | 2,301 | 2,330 | 1,996,400 |
| 2024/04/05 | 2,300 | 2,327 | 2,278 | 2,314 | 2,457,900 |
| 2024/04/04 | 2,327 | 2,327 | 2,266 | 2,313 | 3,658,800 |
| 2024/04/03 | 2,358 | 2,368 | 2,290 | 2,290 | 3,937,200 |
| 2024/04/02 | 2,502 | 2,503 | 2,328 | 2,377 | 5,708,800 |
| 2024/04/01 | 2,535 | 2,535 | 2,388 | 2,502 | 8,123,400 |
| 2024/03/29 | 2,535 | 2,535 | 2,535 | 2,535 | 1,424,200 |
| 2024/03/28 | 2,011 | 2,038 | 2,010 | 2,035 | 1,604,500 |
| 2024/03/27 | 2,021 | 2,041 | 2,011 | 2,034 | 1,853,700 |
| 2024/03/26 | 1,988 | 2,019 | 1,984 | 2,011 | 2,085,900 |
| 2024/03/25 | 2,005 | 2,007 | 1,979 | 1,985 | 1,243,700 |
| 2024/03/22 | 1,991 | 2,011 | 1,972 | 2,007 | 1,584,600 |
| 2024/03/21 | 1,988 | 2,011 | 1,966 | 1,986 | 2,923,000 |
| 2024/03/19 | 1,997 | 2,011 | 1,984 | 2,009 | 1,623,500 |
| 2024/03/18 | 1,987 | 2,022 | 1,981 | 1,992 | 2,112,200 |
| 2024/03/15 | 1,977 | 1,996 | 1,961 | 1,987 | 2,537,300 |
| 2024/03/14 | 1,941 | 1,967 | 1,934 | 1,964 | 2,146,800 |
| 2024/03/13 | 1,918 | 1,952 | 1,910 | 1,940 | 3,367,700 |
| 2024/03/12 | 1,901 | 1,917 | 1,862 | 1,898 | 2,566,900 |
| 2024/03/11 | 1,856 | 1,875 | 1,838 | 1,875 | 2,059,800 |
| 2024/03/08 | 1,840 | 1,879 | 1,836 | 1,869 | 2,429,200 |
| 2024/03/07 | 1,935 | 1,940 | 1,853 | 1,856 | 4,097,600 |
| 2024/03/06 | 1,910 | 1,950 | 1,905 | 1,946 | 2,359,700 |
| 2024/03/05 | 1,902 | 1,924 | 1,898 | 1,915 | 1,874,400 |
| 2024/03/04 | 1,913 | 1,924 | 1,905 | 1,905 | 1,864,100 |
| 2024/03/01 | 1,903 | 1,922 | 1,891 | 1,901 | 2,368,400 |
| 2024/02/29 | 1,912 | 1,919 | 1,882 | 1,895 | 4,070,200 |
| 2024/02/28 | 1,905 | 1,928 | 1,893 | 1,912 | 2,506,100 |
| 2024/02/27 | 1,904 | 1,914 | 1,885 | 1,898 | 2,731,700 |
| 2024/02/26 | 1,920 | 1,933 | 1,904 | 1,906 | 3,541,500 |
| 2024/02/22 | 1,968 | 1,969 | 1,932 | 1,944 | 2,081,900 |
| 2024/02/21 | 1,942 | 1,952 | 1,924 | 1,944 | 2,212,700 |
| 2024/02/20 | 1,976 | 2,001 | 1,964 | 1,972 | 2,172,600 |
| 2024/02/19 | 1,939 | 1,965 | 1,933 | 1,963 | 1,414,300 |
| 2024/02/16 | 1,935 | 1,952 | 1,918 | 1,928 | 2,003,900 |
| 2024/02/15 | 2,000 | 2,006 | 1,935 | 1,940 | 2,413,600 |
| 2024/02/14 | 2,041 | 2,044 | 1,988 | 1,992 | 2,234,400 |
| 2024/02/13 | 2,034 | 2,079 | 1,997 | 2,060 | 2,477,300 |
| 2024/02/09 | 2,006 | 2,032 | 1,999 | 2,032 | 2,564,600 |
| 2024/02/08 | 2,010 | 2,021 | 1,995 | 2,005 | 2,785,900 |
| 2024/02/07 | 2,000 | 2,076 | 1,986 | 2,018 | 4,505,300 |
| 2024/02/06 | 2,139 | 2,154 | 2,083 | 2,095 | 2,365,900 |
| 2024/02/05 | 2,200 | 2,230 | 2,157 | 2,169 | 2,294,800 |
| 2024/02/02 | 2,209 | 2,244 | 2,188 | 2,196 | 1,672,200 |
| 2024/02/01 | 2,247 | 2,270 | 2,216 | 2,230 | 1,490,600 |
| 2024/01/31 | 2,356 | 2,366 | 2,264 | 2,277 | 3,357,300 |
| 2024/01/30 | 2,349 | 2,361 | 2,322 | 2,339 | 1,857,200 |
| 2024/01/29 | 2,344 | 2,349 | 2,315 | 2,336 | 1,428,700 |
| 2024/01/26 | 2,276 | 2,342 | 2,272 | 2,337 | 1,909,500 |
| 2024/01/25 | 2,256 | 2,300 | 2,236 | 2,283 | 1,412,400 |
| 2024/01/24 | 2,236 | 2,274 | 2,210 | 2,269 | 1,664,100 |
| 2024/01/23 | 2,208 | 2,213 | 2,172 | 2,189 | 1,005,500 |
| 2024/01/22 | 2,175 | 2,208 | 2,161 | 2,187 | 960,100 |
| 2024/01/19 | 2,196 | 2,199 | 2,156 | 2,159 | 1,333,000 |
| 2024/01/18 | 2,188 | 2,226 | 2,187 | 2,194 | 686,000 |
| 2024/01/17 | 2,218 | 2,246 | 2,200 | 2,201 | 720,000 |
| 2024/01/16 | 2,240 | 2,248 | 2,223 | 2,227 | 558,200 |
| 2024/01/15 | 2,253 | 2,253 | 2,235 | 2,246 | 526,300 |
| 2024/01/12 | 2,270 | 2,273 | 2,219 | 2,260 | 905,500 |
| 2024/01/11 | 2,284 | 2,298 | 2,257 | 2,264 | 833,800 |
| 2024/01/10 | 2,244 | 2,267 | 2,240 | 2,255 | 785,800 |
| 2024/01/09 | 2,242 | 2,260 | 2,220 | 2,235 | 757,100 |
| 2024/01/05 | 2,239 | 2,244 | 2,205 | 2,226 | 851,900 |
| 2024/01/04 | 2,214 | 2,243 | 2,173 | 2,241 | 868,800 |
| 2023/12/29 | 2,194 | 2,215 | 2,178 | 2,198 | 714,200 |
| 2023/12/28 | 2,171 | 2,194 | 2,162 | 2,190 | 1,385,300 |
| 2023/12/27 | 2,143 | 2,182 | 2,138 | 2,174 | 1,067,200 |
| 2023/12/26 | 2,195 | 2,202 | 2,134 | 2,164 | 1,251,900 |
| 2023/12/25 | 2,264 | 2,268 | 2,191 | 2,193 | 604,500 |
| 2023/12/22 | 2,260 | 2,271 | 2,255 | 2,264 | 483,400 |
| 2023/12/21 | 2,221 | 2,256 | 2,216 | 2,250 | 588,400 |
| 2023/12/20 | 2,257 | 2,265 | 2,247 | 2,253 | 809,400 |
| 2023/12/19 | 2,245 | 2,251 | 2,218 | 2,250 | 782,500 |
| 2023/12/18 | 2,240 | 2,261 | 2,222 | 2,255 | 769,400 |
| 2023/12/15 | 2,254 | 2,264 | 2,238 | 2,257 | 1,975,100 |
| 2023/12/14 | 2,260 | 2,262 | 2,216 | 2,229 | 1,321,400 |
| 2023/12/13 | 2,245 | 2,264 | 2,237 | 2,260 | 931,100 |
| 2023/12/12 | 2,272 | 2,285 | 2,253 | 2,259 | 617,900 |
| 2023/12/11 | 2,256 | 2,265 | 2,241 | 2,252 | 1,254,400 |
| 2023/12/08 | 2,220 | 2,239 | 2,199 | 2,223 | 1,327,100 |
| 2023/12/07 | 2,272 | 2,284 | 2,233 | 2,244 | 931,900 |
| 2023/12/06 | 2,258 | 2,284 | 2,243 | 2,273 | 1,251,700 |
| 2023/12/05 | 2,228 | 2,255 | 2,223 | 2,240 | 981,200 |
| 2023/12/04 | 2,200 | 2,212 | 2,164 | 2,210 | 1,170,000 |
| 2023/12/01 | 2,237 | 2,238 | 2,215 | 2,222 | 928,700 |
| 2023/11/30 | 2,216 | 2,238 | 2,206 | 2,237 | 2,777,300 |
| 2023/11/29 | 2,218 | 2,239 | 2,208 | 2,217 | 1,181,800 |
| 2023/11/28 | 2,256 | 2,264 | 2,228 | 2,259 | 1,009,100 |
| 2023/11/27 | 2,296 | 2,296 | 2,266 | 2,277 | 590,600 |
| 2023/11/24 | 2,307 | 2,313 | 2,284 | 2,295 | 543,700 |
| 2023/11/22 | 2,236 | 2,278 | 2,224 | 2,276 | 817,900 |
| 2023/11/21 | 2,290 | 2,296 | 2,234 | 2,255 | 996,800 |
| 2023/11/20 | 2,355 | 2,365 | 2,304 | 2,304 | 627,800 |
| 2023/11/17 | 2,397 | 2,398 | 2,355 | 2,367 | 789,700 |
| 2023/11/16 | 2,414 | 2,434 | 2,388 | 2,399 | 1,291,300 |
| 2023/11/15 | 2,400 | 2,435 | 2,392 | 2,429 | 1,115,500 |
| 2023/11/14 | 2,365 | 2,381 | 2,349 | 2,375 | 947,700 |
| 2023/11/13 | 2,379 | 2,380 | 2,325 | 2,330 | 738,800 |
| 2023/11/10 | 2,346 | 2,365 | 2,326 | 2,351 | 782,400 |
| 2023/11/09 | 2,315 | 2,344 | 2,298 | 2,342 | 838,900 |
| 2023/11/08 | 2,383 | 2,399 | 2,303 | 2,313 | 1,213,200 |
| 2023/11/07 | 2,450 | 2,451 | 2,378 | 2,380 | 811,800 |
| 2023/11/06 | 2,452 | 2,465 | 2,417 | 2,435 | 1,493,000 |
| 2023/11/02 | 2,374 | 2,380 | 2,334 | 2,377 | 1,447,400 |
| 2023/11/01 | 2,306 | 2,385 | 2,297 | 2,343 | 3,167,200 |
| 2023/10/31 | 2,241 | 2,255 | 2,209 | 2,240 | 2,094,500 |
| 2023/10/30 | 2,202 | 2,233 | 2,182 | 2,223 | 3,974,500 |
| 2023/10/27 | 2,213 | 2,238 | 2,208 | 2,236 | 994,700 |
| 2023/10/26 | 2,223 | 2,225 | 2,189 | 2,198 | 653,500 |
| 2023/10/25 | 2,232 | 2,250 | 2,223 | 2,229 | 755,800 |
| 2023/10/24 | 2,200 | 2,220 | 2,160 | 2,214 | 1,041,400 |
| 2023/10/23 | 2,207 | 2,224 | 2,196 | 2,209 | 781,000 |
| 2023/10/20 | 2,212 | 2,249 | 2,202 | 2,220 | 1,054,700 |
| 2023/10/19 | 2,242 | 2,273 | 2,226 | 2,234 | 1,078,700 |
| 2023/10/18 | 2,325 | 2,332 | 2,262 | 2,291 | 1,261,900 |
| 2023/10/17 | 2,320 | 2,334 | 2,279 | 2,298 | 2,102,000 |
| 2023/10/16 | 2,325 | 2,327 | 2,289 | 2,303 | 1,496,800 |
| 2023/10/13 | 2,326 | 2,359 | 2,314 | 2,326 | 1,644,300 |
| 2023/10/12 | 2,359 | 2,367 | 2,329 | 2,361 | 1,621,800 |
| 2023/10/11 | 2,378 | 2,385 | 2,347 | 2,350 | 1,216,500 |
| 2023/10/10 | 2,369 | 2,378 | 2,354 | 2,376 | 1,560,200 |
| 2023/10/06 | 2,325 | 2,353 | 2,319 | 2,341 | 1,272,400 |
| 2023/10/05 | 2,305 | 2,347 | 2,298 | 2,341 | 2,014,900 |
| 2023/10/04 | 2,255 | 2,287 | 2,249 | 2,278 | 2,301,400 |
| 2023/10/03 | 2,320 | 2,329 | 2,276 | 2,286 | 1,864,000 |