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 |
---|---|---|---|---|---|
1983/12/28 | 508 | 510 | 506 | 509 | 69,000 |
1983/12/27 | 509 | 510 | 501 | 506 | 202,000 |
1983/12/26 | 501 | 509 | 496 | 509 | 146,000 |
1983/12/24 | 501 | 501 | 496 | 496 | 52,000 |
1983/12/23 | 500 | 509 | 500 | 500 | 293,000 |
1983/12/22 | 498 | 505 | 497 | 500 | 169,000 |
1983/12/21 | 509 | 509 | 499 | 508 | 294,000 |
1983/12/20 | 506 | 518 | 506 | 510 | 458,000 |
1983/12/19 | 508 | 508 | 496 | 504 | 141,000 |
1983/12/17 | 511 | 514 | 510 | 511 | 159,000 |
1983/12/16 | 506 | 514 | 506 | 509 | 336,000 |
1983/12/15 | 509 | 509 | 501 | 506 | 192,000 |
1983/12/14 | 497 | 499 | 495 | 496 | 139,000 |
1983/12/13 | 502 | 509 | 499 | 505 | 356,000 |
1983/12/12 | 495 | 505 | 495 | 502 | 312,000 |
1983/12/09 | 505 | 508 | 492 | 500 | 527,000 |
1983/12/08 | 520 | 521 | 515 | 515 | 368,000 |
1983/12/07 | 524 | 524 | 513 | 521 | 649,000 |
1983/12/06 | 519 | 526 | 515 | 516 | 1,248,000 |
1983/12/05 | 518 | 521 | 510 | 515 | 633,000 |
1983/12/03 | 516 | 520 | 513 | 515 | 653,000 |
1983/12/02 | 513 | 520 | 508 | 516 | 1,869,000 |
1983/12/01 | 501 | 505 | 499 | 503 | 895,000 |
1983/11/30 | 497 | 501 | 492 | 495 | 397,000 |
1983/11/29 | 508 | 508 | 490 | 491 | 474,000 |
1983/11/28 | 510 | 524 | 501 | 508 | 2,160,000 |
1983/11/26 | 481 | 494 | 475 | 488 | 402,000 |
1983/11/25 | 486 | 489 | 480 | 480 | 330,000 |
1983/11/24 | 484 | 488 | 483 | 483 | 179,000 |
1983/11/22 | 485 | 485 | 480 | 480 | 205,000 |
1983/11/21 | 480 | 480 | 475 | 480 | 111,000 |
1983/11/19 | 480 | 482 | 475 | 475 | 105,000 |
1983/11/18 | 482 | 489 | 480 | 484 | 456,000 |
1983/11/17 | 474 | 480 | 474 | 480 | 219,000 |
1983/11/16 | 479 | 479 | 469 | 470 | 221,000 |
1983/11/15 | 470 | 480 | 470 | 479 | 196,000 |
1983/11/14 | 459 | 470 | 453 | 470 | 190,000 |
1983/11/11 | 453 | 459 | 453 | 459 | 48,000 |
1983/11/10 | 455 | 459 | 451 | 451 | 52,000 |
1983/11/09 | 459 | 460 | 451 | 451 | 141,000 |
1983/11/08 | 455 | 464 | 451 | 460 | 93,000 |
1983/11/07 | 460 | 460 | 456 | 456 | 19,000 |
1983/11/05 | 463 | 464 | 455 | 455 | 74,000 |
1983/11/04 | 465 | 465 | 463 | 463 | 43,000 |
1983/11/02 | 465 | 470 | 463 | 463 | 136,000 |
1983/11/01 | 475 | 480 | 465 | 465 | 255,000 |
1983/10/31 | 461 | 470 | 461 | 470 | 44,000 |
1983/10/29 | 462 | 462 | 460 | 460 | 48,000 |
1983/10/28 | 481 | 481 | 458 | 460 | 292,000 |
1983/10/26 | 470 | 471 | 451 | 451 | 101,000 |
1983/10/25 | 465 | 474 | 465 | 470 | 80,000 |
1983/10/24 | 474 | 476 | 465 | 466 | 118,000 |
1983/10/22 | 475 | 479 | 474 | 475 | 181,000 |
1983/10/21 | 465 | 483 | 465 | 480 | 501,000 |
1983/10/20 | 450 | 460 | 447 | 460 | 231,000 |
1983/10/19 | 455 | 455 | 443 | 445 | 141,000 |
1983/10/18 | 451 | 455 | 446 | 446 | 82,000 |
1983/10/17 | 443 | 450 | 443 | 446 | 189,000 |
1983/10/15 | 446 | 451 | 446 | 448 | 99,000 |
1983/10/14 | 459 | 462 | 450 | 451 | 167,000 |
1983/10/13 | 465 | 470 | 458 | 458 | 150,000 |
1983/10/12 | 461 | 465 | 461 | 463 | 67,000 |
1983/10/11 | 476 | 478 | 463 | 463 | 119,000 |
1983/10/07 | 466 | 478 | 464 | 478 | 161,000 |
1983/10/06 | 460 | 464 | 458 | 461 | 126,000 |
1983/10/05 | 466 | 466 | 460 | 461 | 227,000 |
1983/10/04 | 460 | 471 | 460 | 471 | 117,000 |
1983/10/03 | 470 | 474 | 460 | 460 | 124,000 |
1983/10/01 | 479 | 479 | 470 | 471 | 102,000 |
1983/09/30 | 474 | 474 | 462 | 474 | 70,000 |
1983/09/29 | 463 | 480 | 461 | 474 | 340,000 |
1983/09/28 | 461 | 461 | 453 | 455 | 302,000 |
1983/09/27 | 462 | 467 | 445 | 451 | 656,000 |
1983/09/26 | 475 | 480 | 475 | 480 | 135,000 |
1983/09/24 | 480 | 485 | 470 | 480 | 124,000 |
1983/09/22 | 489 | 489 | 475 | 480 | 224,000 |
1983/09/21 | 485 | 485 | 476 | 480 | 198,000 |
1983/09/20 | 468 | 480 | 465 | 470 | 182,000 |
1983/09/19 | 468 | 473 | 464 | 468 | 139,000 |
1983/09/17 | 475 | 479 | 472 | 473 | 143,000 |
1983/09/16 | 485 | 485 | 472 | 475 | 316,000 |
1983/09/14 | 493 | 496 | 490 | 490 | 247,000 |
1983/09/13 | 500 | 505 | 490 | 497 | 370,000 |
1983/09/12 | 491 | 508 | 491 | 508 | 230,000 |
1983/09/09 | 499 | 504 | 491 | 491 | 420,000 |
1983/09/08 | 526 | 526 | 491 | 498 | 1,043,000 |
1983/09/07 | 502 | 529 | 497 | 520 | 4,888,000 |
1983/09/06 | 515 | 515 | 501 | 509 | 587,000 |
1983/09/05 | 510 | 515 | 495 | 505 | 768,000 |
1983/09/03 | 515 | 530 | 504 | 504 | 496,000 |
1983/09/02 | 535 | 539 | 511 | 525 | 1,200,000 |
1983/09/01 | 540 | 559 | 526 | 540 | 5,703,000 |
1983/08/31 | 550 | 555 | 531 | 540 | 7,099,000 |
1983/08/30 | 515 | 552 | 511 | 549 | 17,167,000 |
1983/08/29 | 483 | 493 | 467 | 493 | 970,000 |
1983/08/27 | 483 | 483 | 475 | 482 | 215,000 |
1983/08/26 | 470 | 480 | 470 | 480 | 513,000 |
1983/08/25 | 465 | 470 | 465 | 465 | 293,000 |
1983/08/24 | 482 | 483 | 464 | 470 | 435,000 |
1983/08/23 | 480 | 485 | 466 | 477 | 680,000 |
1983/08/22 | 480 | 485 | 475 | 475 | 516,000 |
1983/08/20 | 471 | 475 | 467 | 475 | 412,000 |
1983/08/19 | 486 | 488 | 465 | 467 | 1,550,000 |
1983/08/18 | 487 | 495 | 481 | 483 | 3,234,000 |
1983/08/17 | 468 | 489 | 468 | 487 | 5,015,000 |
1983/08/16 | 470 | 470 | 460 | 468 | 994,000 |
1983/08/15 | 460 | 473 | 458 | 470 | 1,993,000 |
1983/08/12 | 458 | 464 | 453 | 455 | 1,744,000 |
1983/08/11 | 440 | 453 | 440 | 450 | 1,771,000 |
1983/08/10 | 438 | 445 | 432 | 440 | 237,000 |
1983/08/09 | 446 | 449 | 445 | 448 | 174,000 |
1983/08/08 | 437 | 455 | 435 | 450 | 874,000 |
1983/08/06 | 444 | 445 | 440 | 440 | 131,000 |
1983/08/05 | 455 | 460 | 443 | 449 | 244,000 |
1983/08/04 | 460 | 463 | 450 | 460 | 437,000 |
1983/08/03 | 451 | 462 | 451 | 460 | 758,000 |
1983/08/02 | 443 | 457 | 443 | 446 | 135,000 |
1983/08/01 | 457 | 457 | 445 | 448 | 376,000 |
1983/07/30 | 457 | 460 | 450 | 460 | 491,000 |
1983/07/29 | 467 | 469 | 460 | 462 | 980,000 |
1983/07/28 | 471 | 479 | 460 | 467 | 2,018,000 |
1983/07/27 | 473 | 482 | 470 | 471 | 3,644,000 |
1983/07/26 | 470 | 473 | 465 | 468 | 2,609,000 |
1983/07/25 | 459 | 469 | 450 | 465 | 1,899,000 |
1983/07/23 | 454 | 460 | 447 | 455 | 2,501,000 |
1983/07/22 | 426 | 454 | 426 | 450 | 6,531,000 |
1983/07/21 | 415 | 420 | 410 | 420 | 1,506,000 |
1983/07/20 | 419 | 420 | 415 | 415 | 221,000 |
1983/07/19 | 420 | 428 | 418 | 420 | 521,000 |
1983/07/18 | 420 | 420 | 417 | 417 | 191,000 |
1983/07/15 | 418 | 420 | 414 | 420 | 347,000 |
1983/07/14 | 423 | 423 | 416 | 420 | 412,000 |
1983/07/13 | 427 | 427 | 419 | 422 | 624,000 |
1983/07/12 | 422 | 437 | 422 | 429 | 2,529,000 |
1983/07/11 | 421 | 423 | 415 | 422 | 630,000 |
1983/07/09 | 425 | 431 | 420 | 422 | 1,537,000 |
1983/07/08 | 400 | 420 | 400 | 420 | 731,000 |
1983/07/07 | 401 | 402 | 398 | 400 | 268,000 |
1983/07/06 | 402 | 402 | 398 | 402 | 152,000 |
1983/07/05 | 405 | 410 | 400 | 402 | 173,000 |
1983/07/04 | 410 | 415 | 410 | 410 | 225,000 |
1983/07/02 | 415 | 422 | 414 | 414 | 469,000 |
1983/07/01 | 404 | 413 | 402 | 410 | 443,000 |
1983/06/30 | 395 | 409 | 391 | 409 | 90,000 |
1983/06/29 | 390 | 392 | 390 | 391 | 143,000 |
1983/06/28 | 393 | 395 | 392 | 392 | 108,000 |
1983/06/27 | 404 | 404 | 400 | 404 | 591,000 |
1983/06/25 | 392 | 410 | 392 | 410 | 37,000 |
1983/06/24 | 399 | 400 | 399 | 400 | 103,000 |
1983/06/23 | 395 | 410 | 392 | 410 | 250,000 |
1983/06/22 | 394 | 400 | 392 | 395 | 266,000 |
1983/06/21 | 391 | 400 | 391 | 398 | 164,000 |
1983/06/20 | 400 | 400 | 393 | 393 | 333,000 |
1983/06/17 | 405 | 410 | 401 | 401 | 259,000 |
1983/06/16 | 416 | 419 | 408 | 410 | 309,000 |
1983/06/15 | 417 | 423 | 410 | 416 | 858,000 |
1983/06/14 | 405 | 417 | 405 | 413 | 555,000 |
1983/06/13 | 419 | 420 | 406 | 410 | 435,000 |
1983/06/11 | 427 | 427 | 419 | 420 | 948,000 |
1983/06/10 | 418 | 430 | 415 | 420 | 4,948,000 |
1983/06/09 | 404 | 417 | 404 | 415 | 2,845,000 |
1983/06/08 | 400 | 405 | 390 | 404 | 945,000 |
1983/06/07 | 405 | 412 | 396 | 400 | 2,762,000 |
1983/06/06 | 388 | 407 | 386 | 405 | 4,494,000 |
1983/06/04 | 375 | 385 | 375 | 381 | 110,000 |
1983/06/03 | 380 | 381 | 375 | 376 | 192,000 |
1983/06/02 | 390 | 390 | 371 | 374 | 805,000 |
1983/06/01 | 379 | 398 | 377 | 381 | 1,730,000 |
1983/05/31 | 370 | 372 | 370 | 370 | 214,000 |
1983/05/30 | 370 | 375 | 367 | 375 | 170,000 |
1983/05/28 | 359 | 360 | 359 | 360 | 46,000 |
1983/05/27 | 360 | 360 | 358 | 358 | 124,000 |
1983/05/26 | 360 | 360 | 355 | 358 | 102,000 |
1983/05/25 | 360 | 361 | 355 | 358 | 129,000 |
1983/05/24 | 360 | 360 | 355 | 358 | 75,000 |
1983/05/23 | 358 | 358 | 353 | 355 | 20,000 |
1983/05/20 | 353 | 358 | 353 | 358 | 29,000 |
1983/05/19 | 358 | 358 | 352 | 352 | 43,000 |
1983/05/18 | 351 | 358 | 351 | 353 | 89,000 |
1983/05/17 | 354 | 354 | 352 | 352 | 53,000 |
1983/05/16 | 351 | 354 | 351 | 354 | 24,000 |
1983/05/14 | 357 | 359 | 355 | 355 | 97,000 |
1983/05/13 | 361 | 361 | 359 | 360 | 40,000 |
1983/05/12 | 365 | 365 | 361 | 365 | 33,000 |
1983/05/11 | 368 | 368 | 360 | 367 | 98,000 |
1983/05/10 | 371 | 371 | 363 | 363 | 94,000 |
1983/05/09 | 372 | 372 | 366 | 369 | 121,000 |
1983/05/07 | 372 | 372 | 365 | 370 | 46,000 |
1983/05/06 | 368 | 374 | 363 | 374 | 170,000 |
1983/05/04 | 365 | 365 | 363 | 363 | 59,000 |
1983/05/02 | 370 | 370 | 361 | 362 | 95,000 |
1983/04/30 | 371 | 371 | 365 | 365 | 137,000 |
1983/04/28 | 366 | 370 | 365 | 367 | 94,000 |
1983/04/27 | 370 | 370 | 365 | 365 | 102,000 |
1983/04/26 | 373 | 374 | 358 | 363 | 242,000 |
1983/04/25 | 379 | 379 | 375 | 375 | 185,000 |
1983/04/23 | 379 | 379 | 374 | 374 | 171,000 |
1983/04/22 | 377 | 379 | 373 | 379 | 455,000 |
1983/04/21 | 378 | 378 | 373 | 378 | 635,000 |
1983/04/20 | 373 | 380 | 373 | 377 | 711,000 |
1983/04/19 | 375 | 377 | 365 | 373 | 294,000 |
1983/04/18 | 370 | 373 | 360 | 373 | 386,000 |
1983/04/15 | 359 | 361 | 356 | 360 | 285,000 |
1983/04/14 | 359 | 361 | 355 | 358 | 117,000 |
1983/04/13 | 354 | 358 | 354 | 355 | 74,000 |
1983/04/12 | 360 | 360 | 354 | 357 | 138,000 |
1983/04/11 | 357 | 360 | 357 | 360 | 124,000 |
1983/04/09 | 358 | 363 | 358 | 358 | 120,000 |
1983/04/08 | 369 | 370 | 360 | 363 | 149,000 |
1983/04/07 | 371 | 371 | 366 | 370 | 223,000 |
1983/04/06 | 361 | 373 | 360 | 373 | 227,000 |
1983/04/05 | 360 | 365 | 356 | 364 | 243,000 |
1983/04/04 | 365 | 370 | 365 | 367 | 166,000 |
1983/04/02 | 376 | 377 | 370 | 370 | 296,000 |
1983/04/01 | 380 | 385 | 375 | 375 | 622,000 |
1983/03/31 | 385 | 395 | 383 | 390 | 1,981,000 |
1983/03/30 | 370 | 382 | 368 | 381 | 2,787,000 |
1983/03/29 | 368 | 368 | 360 | 364 | 510,000 |
1983/03/28 | 368 | 368 | 360 | 368 | 1,022,000 |
1983/03/26 | 354 | 367 | 352 | 367 | 847,000 |
1983/03/25 | 352 | 359 | 350 | 350 | 1,845,000 |
1983/03/24 | 346 | 349 | 343 | 347 | 1,079,000 |
1983/03/23 | 340 | 344 | 338 | 341 | 618,000 |
1983/03/22 | 337 | 342 | 335 | 335 | 522,000 |
1983/03/18 | 339 | 342 | 332 | 332 | 919,000 |
1983/03/17 | 328 | 341 | 328 | 340 | 1,466,000 |
1983/03/16 | 329 | 331 | 321 | 323 | 614,000 |
1983/03/15 | 317 | 329 | 316 | 329 | 844,000 |
1983/03/14 | 310 | 317 | 310 | 315 | 160,000 |
1983/03/12 | 315 | 315 | 305 | 306 | 113,000 |
1983/03/11 | 305 | 316 | 305 | 316 | 380,000 |
1983/03/10 | 300 | 301 | 298 | 300 | 32,000 |
1983/03/09 | 301 | 304 | 298 | 300 | 30,000 |
1983/03/08 | 297 | 304 | 296 | 304 | 56,000 |
1983/03/07 | 300 | 300 | 297 | 297 | 29,000 |
1983/03/05 | 298 | 303 | 297 | 302 | 24,000 |
1983/03/04 | 301 | 303 | 300 | 303 | 41,000 |
1983/03/03 | 300 | 304 | 300 | 304 | 30,000 |
1983/03/02 | 302 | 302 | 300 | 300 | 56,000 |
1983/03/01 | 305 | 305 | 300 | 300 | 41,000 |
1983/02/28 | 304 | 304 | 300 | 300 | 50,000 |
1983/02/26 | 300 | 300 | 300 | 300 | 77,000 |
1983/02/25 | 300 | 304 | 299 | 299 | 29,000 |
1983/02/24 | 298 | 300 | 296 | 300 | 38,000 |
1983/02/23 | 304 | 304 | 301 | 301 | 29,000 |
1983/02/22 | 301 | 305 | 300 | 302 | 162,000 |
1983/02/21 | 300 | 305 | 300 | 302 | 55,000 |
1983/02/18 | 302 | 302 | 300 | 302 | 71,000 |
1983/02/17 | 300 | 302 | 300 | 302 | 111,000 |
1983/02/16 | 300 | 303 | 300 | 300 | 125,000 |
1983/02/15 | 305 | 305 | 300 | 300 | 107,000 |
1983/02/14 | 303 | 305 | 300 | 303 | 31,000 |
1983/02/12 | 298 | 303 | 298 | 303 | 24,000 |
1983/02/10 | 300 | 303 | 300 | 300 | 214,000 |
1983/02/09 | 300 | 304 | 300 | 300 | 53,000 |
1983/02/08 | 305 | 305 | 300 | 304 | 150,000 |
1983/02/07 | 305 | 305 | 303 | 303 | 48,000 |
1983/02/05 | 305 | 306 | 303 | 303 | 109,000 |
1983/02/04 | 312 | 312 | 304 | 309 | 69,000 |
1983/02/03 | 308 | 312 | 308 | 310 | 130,000 |
1983/02/02 | 309 | 318 | 308 | 315 | 346,000 |
1983/02/01 | 303 | 310 | 302 | 304 | 183,000 |
1983/01/31 | 296 | 304 | 296 | 303 | 61,000 |
1983/01/29 | 298 | 298 | 296 | 298 | 99,000 |
1983/01/28 | 297 | 298 | 295 | 298 | 99,000 |
1983/01/27 | 301 | 301 | 295 | 299 | 86,000 |
1983/01/26 | 295 | 301 | 295 | 301 | 95,000 |
1983/01/25 | 295 | 295 | 292 | 294 | 50,000 |
1983/01/24 | 295 | 300 | 291 | 300 | 18,000 |
1983/01/22 | 300 | 301 | 295 | 295 | 66,000 |
1983/01/21 | 300 | 301 | 300 | 300 | 53,000 |
1983/01/20 | 302 | 302 | 300 | 301 | 90,000 |
1983/01/19 | 301 | 302 | 300 | 302 | 164,000 |
1983/01/18 | 301 | 303 | 301 | 302 | 30,000 |
1983/01/17 | 300 | 306 | 300 | 302 | 79,000 |
1983/01/14 | 300 | 301 | 300 | 300 | 35,000 |
1983/01/13 | 301 | 304 | 300 | 300 | 98,000 |
1983/01/12 | 302 | 302 | 302 | 302 | 44,000 |
1983/01/10 | 304 | 310 | 302 | 304 | 74,000 |
1983/01/08 | 303 | 304 | 303 | 304 | 73,000 |
1983/01/07 | 303 | 309 | 303 | 303 | 77,000 |
1983/01/06 | 309 | 310 | 301 | 302 | 115,000 |
1983/01/05 | 315 | 315 | 305 | 308 | 28,000 |
1983/01/04 | 313 | 317 | 310 | 310 | 44,000 |