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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,930 | 1,953 | 1,925 | 1,937 | 2,435,100 |
| 2025/07/30 | 1,968 | 1,986 | 1,932 | 1,951 | 3,026,300 |
| 2025/07/29 | 1,867 | 1,968 | 1,815 | 1,934 | 3,158,200 |
| 2025/07/28 | 1,871 | 1,891 | 1,870 | 1,882 | 1,145,800 |
| 2025/07/25 | 1,896 | 1,896 | 1,867 | 1,868 | 1,204,200 |
| 2025/07/24 | 1,900 | 1,919 | 1,894 | 1,913 | 1,030,900 |
| 2025/07/23 | 1,852 | 1,921 | 1,852 | 1,899 | 2,065,900 |
| 2025/07/22 | 1,800 | 1,822 | 1,800 | 1,811 | 874,200 |
| 2025/07/18 | 1,828 | 1,829 | 1,808 | 1,814 | 1,014,100 |
| 2025/07/17 | 1,800 | 1,828 | 1,800 | 1,822 | 842,500 |
| 2025/07/16 | 1,810 | 1,829 | 1,802 | 1,813 | 1,088,500 |
| 2025/07/15 | 1,807 | 1,818 | 1,800 | 1,802 | 893,700 |
| 2025/07/14 | 1,800 | 1,810 | 1,793 | 1,807 | 757,400 |
| 2025/07/11 | 1,794 | 1,806 | 1,787 | 1,803 | 1,063,100 |
| 2025/07/10 | 1,776 | 1,792 | 1,773 | 1,780 | 1,054,900 |
| 2025/07/09 | 1,782 | 1,800 | 1,778 | 1,782 | 1,104,200 |
| 2025/07/08 | 1,747 | 1,778 | 1,745 | 1,762 | 1,147,700 |
| 2025/07/07 | 1,769 | 1,770 | 1,740 | 1,745 | 746,100 |
| 2025/07/04 | 1,782 | 1,785 | 1,762 | 1,769 | 974,900 |
| 2025/07/03 | 1,750 | 1,782 | 1,747 | 1,782 | 1,006,200 |
| 2025/07/02 | 1,722 | 1,749 | 1,719 | 1,739 | 848,400 |
| 2025/07/01 | 1,719 | 1,740 | 1,717 | 1,733 | 875,800 |
| 2025/06/30 | 1,728 | 1,740 | 1,722 | 1,725 | 977,800 |
| 2025/06/27 | 1,736 | 1,739 | 1,720 | 1,724 | 1,014,900 |
| 2025/06/26 | 1,707 | 1,726 | 1,705 | 1,715 | 1,013,200 |
| 2025/06/25 | 1,721 | 1,729 | 1,703 | 1,717 | 1,052,300 |
| 2025/06/24 | 1,778 | 1,779 | 1,737 | 1,739 | 616,800 |
| 2025/06/23 | 1,753 | 1,753 | 1,734 | 1,747 | 798,800 |
| 2025/06/20 | 1,767 | 1,775 | 1,755 | 1,755 | 1,303,000 |
| 2025/06/19 | 1,774 | 1,776 | 1,761 | 1,767 | 768,600 |
| 2025/06/18 | 1,743 | 1,779 | 1,743 | 1,774 | 755,000 |
| 2025/06/17 | 1,751 | 1,762 | 1,746 | 1,750 | 727,000 |
| 2025/06/16 | 1,736 | 1,753 | 1,736 | 1,751 | 949,800 |
| 2025/06/13 | 1,751 | 1,756 | 1,730 | 1,735 | 900,700 |
| 2025/06/12 | 1,780 | 1,788 | 1,757 | 1,767 | 789,100 |
| 2025/06/11 | 1,780 | 1,796 | 1,779 | 1,784 | 872,000 |
| 2025/06/10 | 1,772 | 1,787 | 1,755 | 1,770 | 1,177,000 |
| 2025/06/09 | 1,773 | 1,779 | 1,753 | 1,763 | 870,300 |
| 2025/06/06 | 1,762 | 1,770 | 1,750 | 1,754 | 646,100 |
| 2025/06/05 | 1,769 | 1,775 | 1,751 | 1,757 | 1,428,600 |
| 2025/06/04 | 1,802 | 1,811 | 1,791 | 1,791 | 1,108,300 |
| 2025/06/03 | 1,789 | 1,806 | 1,780 | 1,795 | 1,077,400 |
| 2025/06/02 | 1,811 | 1,820 | 1,781 | 1,795 | 1,449,000 |
| 2025/05/30 | 1,828 | 1,852 | 1,815 | 1,828 | 4,086,800 |
| 2025/05/29 | 1,741 | 1,768 | 1,741 | 1,766 | 712,100 |
| 2025/05/28 | 1,740 | 1,748 | 1,733 | 1,738 | 704,800 |
| 2025/05/27 | 1,718 | 1,731 | 1,711 | 1,721 | 592,800 |
| 2025/05/26 | 1,733 | 1,745 | 1,718 | 1,721 | 1,266,200 |
| 2025/05/23 | 1,751 | 1,758 | 1,740 | 1,745 | 714,400 |
| 2025/05/22 | 1,745 | 1,750 | 1,737 | 1,742 | 645,700 |
| 2025/05/21 | 1,806 | 1,813 | 1,757 | 1,763 | 770,200 |
| 2025/05/20 | 1,789 | 1,789 | 1,760 | 1,770 | 579,100 |
| 2025/05/19 | 1,762 | 1,793 | 1,762 | 1,784 | 582,600 |
| 2025/05/16 | 1,758 | 1,776 | 1,750 | 1,769 | 773,400 |
| 2025/05/15 | 1,778 | 1,800 | 1,767 | 1,767 | 1,123,000 |
| 2025/05/14 | 1,820 | 1,826 | 1,778 | 1,778 | 1,029,600 |
| 2025/05/13 | 1,839 | 1,858 | 1,820 | 1,826 | 1,042,400 |
| 2025/05/12 | 1,779 | 1,795 | 1,766 | 1,782 | 949,200 |
| 2025/05/09 | 1,773 | 1,776 | 1,752 | 1,757 | 615,100 |
| 2025/05/08 | 1,770 | 1,774 | 1,743 | 1,750 | 765,400 |
| 2025/05/07 | 1,813 | 1,824 | 1,757 | 1,761 | 1,535,000 |
| 2025/05/02 | 1,742 | 1,854 | 1,733 | 1,828 | 2,869,100 |
| 2025/05/01 | 1,718 | 1,741 | 1,708 | 1,738 | 915,500 |
| 2025/04/30 | 1,750 | 1,752 | 1,699 | 1,731 | 1,668,700 |
| 2025/04/28 | 1,679 | 1,737 | 1,679 | 1,712 | 1,699,200 |
| 2025/04/25 | 1,702 | 1,719 | 1,665 | 1,673 | 2,806,900 |
| 2025/04/24 | 1,805 | 1,819 | 1,673 | 1,686 | 2,244,200 |
| 2025/04/23 | 1,768 | 1,791 | 1,765 | 1,776 | 1,008,500 |
| 2025/04/22 | 1,708 | 1,737 | 1,706 | 1,732 | 536,100 |
| 2025/04/21 | 1,727 | 1,730 | 1,710 | 1,717 | 457,900 |
| 2025/04/18 | 1,725 | 1,740 | 1,713 | 1,738 | 555,800 |
| 2025/04/17 | 1,694 | 1,713 | 1,688 | 1,713 | 870,400 |
| 2025/04/16 | 1,726 | 1,735 | 1,698 | 1,710 | 518,900 |
| 2025/04/15 | 1,706 | 1,755 | 1,700 | 1,736 | 968,400 |
| 2025/04/14 | 1,680 | 1,705 | 1,676 | 1,676 | 605,500 |
| 2025/04/11 | 1,636 | 1,677 | 1,620 | 1,666 | 963,500 |
| 2025/04/10 | 1,760 | 1,760 | 1,697 | 1,710 | 1,227,900 |
| 2025/04/09 | 1,621 | 1,650 | 1,579 | 1,600 | 1,191,800 |
| 2025/04/08 | 1,634 | 1,689 | 1,624 | 1,661 | 1,583,200 |
| 2025/04/07 | 1,550 | 1,615 | 1,524 | 1,557 | 1,678,700 |
| 2025/04/04 | 1,693 | 1,702 | 1,638 | 1,670 | 1,214,600 |
| 2025/04/03 | 1,740 | 1,761 | 1,726 | 1,749 | 1,149,200 |
| 2025/04/02 | 1,832 | 1,837 | 1,806 | 1,825 | 1,024,500 |
| 2025/04/01 | 1,841 | 1,853 | 1,823 | 1,823 | 962,500 |
| 2025/03/31 | 1,850 | 1,859 | 1,826 | 1,838 | 1,995,600 |
| 2025/03/28 | 1,945 | 1,950 | 1,911 | 1,921 | 1,534,800 |
| 2025/03/27 | 1,977 | 1,979 | 1,943 | 1,968 | 2,423,900 |
| 2025/03/26 | 2,015 | 2,028 | 2,005 | 2,015 | 1,679,800 |
| 2025/03/25 | 2,026 | 2,043 | 2,013 | 2,036 | 936,800 |
| 2025/03/24 | 2,028 | 2,037 | 2,013 | 2,026 | 1,026,900 |
| 2025/03/21 | 2,005 | 2,044 | 2,001 | 2,035 | 1,766,700 |
| 2025/03/19 | 1,968 | 2,011 | 1,966 | 1,997 | 1,106,100 |
| 2025/03/18 | 1,974 | 1,988 | 1,971 | 1,983 | 747,800 |
| 2025/03/17 | 1,976 | 1,980 | 1,968 | 1,975 | 732,700 |
| 2025/03/14 | 1,940 | 1,961 | 1,940 | 1,961 | 788,200 |
| 2025/03/13 | 1,950 | 1,969 | 1,945 | 1,955 | 1,207,600 |
| 2025/03/12 | 1,903 | 1,952 | 1,903 | 1,942 | 1,146,600 |
| 2025/03/11 | 1,919 | 1,921 | 1,887 | 1,901 | 1,220,300 |
| 2025/03/10 | 1,933 | 1,935 | 1,917 | 1,935 | 789,800 |
| 2025/03/07 | 1,905 | 1,927 | 1,897 | 1,918 | 913,200 |
| 2025/03/06 | 1,912 | 1,935 | 1,910 | 1,919 | 712,200 |
| 2025/03/05 | 1,888 | 1,908 | 1,886 | 1,899 | 849,400 |
| 2025/03/04 | 1,899 | 1,914 | 1,879 | 1,885 | 1,040,800 |
| 2025/03/03 | 1,917 | 1,928 | 1,899 | 1,919 | 843,500 |
| 2025/02/28 | 1,928 | 1,929 | 1,886 | 1,897 | 1,752,200 |
| 2025/02/27 | 1,909 | 1,997 | 1,902 | 1,941 | 1,533,700 |
| 2025/02/26 | 1,905 | 1,911 | 1,896 | 1,910 | 507,400 |
| 2025/02/25 | 1,900 | 1,938 | 1,900 | 1,914 | 888,300 |
| 2025/02/21 | 1,898 | 1,928 | 1,893 | 1,927 | 905,800 |
| 2025/02/20 | 1,912 | 1,913 | 1,883 | 1,894 | 1,012,600 |
| 2025/02/19 | 1,942 | 1,948 | 1,920 | 1,929 | 1,178,000 |
| 2025/02/18 | 1,962 | 1,965 | 1,938 | 1,960 | 664,900 |
| 2025/02/17 | 1,985 | 1,994 | 1,962 | 1,964 | 966,800 |
| 2025/02/14 | 2,006 | 2,019 | 1,989 | 1,998 | 869,800 |
| 2025/02/13 | 1,995 | 2,009 | 1,975 | 2,006 | 1,014,500 |
| 2025/02/12 | 2,015 | 2,020 | 1,959 | 1,985 | 1,406,000 |
| 2025/02/10 | 2,002 | 2,029 | 1,982 | 2,003 | 1,326,700 |
| 2025/02/07 | 2,007 | 2,043 | 2,003 | 2,027 | 1,107,900 |
| 2025/02/06 | 1,993 | 2,016 | 1,978 | 2,014 | 907,200 |
| 2025/02/05 | 2,010 | 2,050 | 1,984 | 1,990 | 1,383,200 |
| 2025/02/04 | 1,973 | 2,024 | 1,966 | 2,006 | 1,784,400 |
| 2025/02/03 | 2,024 | 2,034 | 1,965 | 1,974 | 1,749,900 |
| 2025/01/31 | 2,069 | 2,110 | 2,040 | 2,046 | 1,933,900 |
| 2025/01/30 | 2,034 | 2,111 | 2,034 | 2,056 | 1,596,300 |
| 2025/01/29 | 2,036 | 2,050 | 2,034 | 2,034 | 580,700 |
| 2025/01/28 | 2,044 | 2,053 | 2,031 | 2,035 | 745,000 |
| 2025/01/27 | 2,038 | 2,055 | 2,038 | 2,044 | 759,100 |
| 2025/01/24 | 2,040 | 2,054 | 2,025 | 2,026 | 858,600 |
| 2025/01/23 | 2,029 | 2,034 | 2,019 | 2,028 | 687,100 |
| 2025/01/22 | 2,032 | 2,043 | 2,021 | 2,031 | 838,500 |
| 2025/01/21 | 2,020 | 2,033 | 2,013 | 2,033 | 857,900 |
| 2025/01/20 | 1,981 | 2,031 | 1,977 | 2,008 | 1,134,000 |
| 2025/01/17 | 1,964 | 1,998 | 1,964 | 1,985 | 1,041,700 |
| 2025/01/16 | 2,005 | 2,014 | 1,991 | 2,003 | 915,200 |
| 2025/01/15 | 1,985 | 2,022 | 1,985 | 2,005 | 1,615,900 |
| 2025/01/14 | 1,985 | 1,996 | 1,963 | 1,977 | 1,305,700 |
| 2025/01/10 | 1,992 | 2,008 | 1,985 | 1,996 | 876,500 |
| 2025/01/09 | 2,025 | 2,028 | 1,992 | 1,997 | 927,400 |
| 2025/01/08 | 2,003 | 2,039 | 1,993 | 2,025 | 1,038,400 |
| 2025/01/07 | 1,989 | 2,005 | 1,969 | 2,003 | 936,100 |
| 2025/01/06 | 1,995 | 2,010 | 1,974 | 1,982 | 1,004,800 |
| 2024/12/30 | 2,022 | 2,024 | 1,997 | 2,008 | 848,900 |
| 2024/12/27 | 2,014 | 2,023 | 2,002 | 2,018 | 460,100 |
| 2024/12/26 | 1,981 | 2,013 | 1,979 | 2,013 | 642,100 |
| 2024/12/25 | 1,982 | 1,984 | 1,959 | 1,983 | 509,000 |
| 2024/12/24 | 1,997 | 2,010 | 1,985 | 1,985 | 543,700 |
| 2024/12/23 | 2,015 | 2,020 | 1,995 | 2,017 | 651,400 |
| 2024/12/20 | 1,993 | 2,027 | 1,993 | 2,015 | 1,848,200 |
| 2024/12/19 | 1,974 | 2,011 | 1,972 | 1,990 | 945,800 |
| 2024/12/18 | 1,987 | 2,032 | 1,987 | 2,004 | 1,217,700 |
| 2024/12/17 | 1,980 | 1,995 | 1,971 | 1,980 | 700,700 |
| 2024/12/16 | 1,971 | 1,984 | 1,962 | 1,973 | 900,700 |
| 2024/12/13 | 1,975 | 1,992 | 1,955 | 1,965 | 1,036,300 |
| 2024/12/12 | 1,999 | 2,011 | 1,992 | 1,998 | 698,500 |
| 2024/12/11 | 1,987 | 2,000 | 1,978 | 1,999 | 569,100 |
| 2024/12/10 | 2,000 | 2,020 | 1,983 | 1,987 | 769,600 |
| 2024/12/09 | 1,948 | 1,981 | 1,948 | 1,965 | 875,600 |
| 2024/12/06 | 1,948 | 1,952 | 1,919 | 1,939 | 1,143,600 |
| 2024/12/05 | 1,965 | 1,981 | 1,951 | 1,957 | 773,600 |
| 2024/12/04 | 1,963 | 1,973 | 1,936 | 1,949 | 856,900 |
| 2024/12/03 | 1,949 | 1,988 | 1,947 | 1,976 | 965,300 |
| 2024/12/02 | 1,949 | 1,961 | 1,933 | 1,944 | 835,100 |
| 2024/11/29 | 1,970 | 1,975 | 1,938 | 1,948 | 731,400 |
| 2024/11/28 | 1,962 | 1,976 | 1,952 | 1,964 | 541,000 |
| 2024/11/27 | 1,984 | 1,988 | 1,949 | 1,962 | 802,500 |
| 2024/11/26 | 1,984 | 2,005 | 1,982 | 2,000 | 784,600 |
| 2024/11/25 | 2,006 | 2,023 | 1,984 | 1,984 | 1,561,500 |
| 2024/11/22 | 1,964 | 1,995 | 1,955 | 1,989 | 886,500 |
| 2024/11/21 | 1,968 | 1,975 | 1,953 | 1,954 | 733,200 |
| 2024/11/20 | 1,960 | 1,974 | 1,950 | 1,968 | 762,500 |
| 2024/11/19 | 1,932 | 1,976 | 1,932 | 1,960 | 1,109,200 |
| 2024/11/18 | 1,902 | 1,926 | 1,894 | 1,915 | 972,000 |
| 2024/11/15 | 1,925 | 1,939 | 1,910 | 1,910 | 955,600 |
| 2024/11/14 | 1,898 | 1,923 | 1,891 | 1,908 | 1,024,000 |
| 2024/11/13 | 1,927 | 1,930 | 1,887 | 1,891 | 1,279,100 |
| 2024/11/12 | 1,941 | 1,963 | 1,935 | 1,953 | 899,000 |
| 2024/11/11 | 1,965 | 1,975 | 1,940 | 1,947 | 714,600 |
| 2024/11/08 | 2,007 | 2,012 | 1,952 | 1,961 | 845,200 |
| 2024/11/07 | 2,002 | 2,036 | 1,977 | 2,028 | 1,101,000 |
| 2024/11/06 | 2,005 | 2,019 | 1,978 | 1,980 | 1,787,300 |
| 2024/11/05 | 1,989 | 1,996 | 1,960 | 1,976 | 1,211,100 |
| 2024/11/01 | 1,958 | 1,968 | 1,933 | 1,945 | 1,416,100 |
| 2024/10/31 | 1,972 | 2,005 | 1,958 | 1,993 | 1,880,500 |
| 2024/10/30 | 1,990 | 2,039 | 1,951 | 2,007 | 3,413,100 |
| 2024/10/29 | 2,010 | 2,010 | 1,980 | 1,997 | 1,157,800 |
| 2024/10/28 | 1,969 | 2,015 | 1,967 | 2,011 | 1,968,800 |
| 2024/10/25 | 1,987 | 1,987 | 1,955 | 1,966 | 822,000 |
| 2024/10/24 | 1,962 | 1,979 | 1,951 | 1,971 | 744,800 |
| 2024/10/23 | 1,982 | 2,009 | 1,978 | 1,988 | 765,800 |
| 2024/10/22 | 2,005 | 2,011 | 1,969 | 1,975 | 745,400 |
| 2024/10/21 | 2,008 | 2,023 | 1,998 | 2,010 | 1,011,800 |
| 2024/10/18 | 1,971 | 2,013 | 1,971 | 1,993 | 1,143,600 |
| 2024/10/17 | 2,017 | 2,037 | 2,008 | 2,013 | 1,236,600 |
| 2024/10/16 | 2,031 | 2,066 | 2,014 | 2,014 | 1,125,600 |
| 2024/10/15 | 2,058 | 2,079 | 2,054 | 2,063 | 1,119,500 |
| 2024/10/11 | 2,052 | 2,062 | 2,034 | 2,045 | 1,321,100 |
| 2024/10/10 | 2,071 | 2,087 | 2,060 | 2,061 | 737,400 |
| 2024/10/09 | 2,077 | 2,094 | 2,050 | 2,059 | 815,900 |
| 2024/10/08 | 2,095 | 2,105 | 2,072 | 2,077 | 1,225,500 |
| 2024/10/07 | 2,122 | 2,134 | 2,107 | 2,131 | 978,100 |