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 |
---|---|---|---|---|---|
1984/12/28 | 551 | 585 | 547 | 585 | 992,000 |
1984/12/27 | 560 | 564 | 559 | 561 | 96,000 |
1984/12/26 | 551 | 560 | 550 | 560 | 82,000 |
1984/12/25 | 557 | 560 | 550 | 560 | 153,000 |
1984/12/24 | 564 | 565 | 551 | 565 | 54,000 |
1984/12/22 | 559 | 565 | 555 | 565 | 54,000 |
1984/12/21 | 568 | 569 | 552 | 569 | 183,000 |
1984/12/20 | 560 | 569 | 551 | 569 | 151,000 |
1984/12/19 | 560 | 570 | 551 | 570 | 143,000 |
1984/12/18 | 558 | 570 | 541 | 570 | 188,000 |
1984/12/17 | 540 | 560 | 538 | 560 | 317,000 |
1984/12/15 | 536 | 541 | 536 | 536 | 184,000 |
1984/12/14 | 536 | 540 | 536 | 540 | 166,000 |
1984/12/13 | 540 | 548 | 539 | 539 | 161,000 |
1984/12/12 | 540 | 545 | 539 | 540 | 121,000 |
1984/12/11 | 539 | 540 | 539 | 540 | 51,000 |
1984/12/10 | 530 | 540 | 530 | 540 | 36,000 |
1984/12/07 | 538 | 540 | 535 | 540 | 256,000 |
1984/12/06 | 536 | 545 | 536 | 541 | 79,000 |
1984/12/05 | 540 | 548 | 539 | 541 | 56,000 |
1984/12/04 | 538 | 542 | 535 | 540 | 85,000 |
1984/12/03 | 541 | 542 | 525 | 540 | 223,000 |
1984/12/01 | 537 | 540 | 532 | 540 | 106,000 |
1984/11/30 | 541 | 541 | 537 | 541 | 142,000 |
1984/11/29 | 542 | 550 | 538 | 550 | 160,000 |
1984/11/28 | 548 | 549 | 545 | 545 | 121,000 |
1984/11/27 | 550 | 555 | 549 | 549 | 91,000 |
1984/11/26 | 549 | 555 | 549 | 550 | 27,000 |
1984/11/24 | 550 | 550 | 550 | 550 | 36,000 |
1984/11/22 | 554 | 554 | 550 | 550 | 36,000 |
1984/11/21 | 550 | 551 | 550 | 550 | 89,000 |
1984/11/20 | 546 | 552 | 546 | 552 | 72,000 |
1984/11/19 | 548 | 550 | 546 | 548 | 109,000 |
1984/11/17 | 550 | 550 | 548 | 548 | 66,000 |
1984/11/16 | 556 | 560 | 552 | 553 | 103,000 |
1984/11/15 | 555 | 570 | 552 | 552 | 115,000 |
1984/11/14 | 565 | 569 | 550 | 550 | 139,000 |
1984/11/13 | 561 | 567 | 551 | 565 | 174,000 |
1984/11/12 | 555 | 560 | 551 | 558 | 324,000 |
1984/11/09 | 540 | 551 | 540 | 548 | 210,000 |
1984/11/08 | 550 | 550 | 536 | 537 | 156,000 |
1984/11/07 | 559 | 568 | 547 | 550 | 341,000 |
1984/11/06 | 569 | 574 | 561 | 567 | 111,000 |
1984/11/05 | 578 | 580 | 578 | 579 | 364,000 |
1984/11/02 | 565 | 570 | 565 | 570 | 208,000 |
1984/11/01 | 566 | 566 | 561 | 565 | 264,000 |
1984/10/31 | 563 | 564 | 555 | 559 | 199,000 |
1984/10/30 | 570 | 573 | 562 | 562 | 215,000 |
1984/10/29 | 570 | 570 | 561 | 566 | 89,000 |
1984/10/27 | 561 | 571 | 560 | 561 | 233,000 |
1984/10/26 | 561 | 563 | 555 | 556 | 356,000 |
1984/10/25 | 572 | 580 | 561 | 561 | 344,000 |
1984/10/24 | 576 | 580 | 571 | 572 | 240,000 |
1984/10/23 | 570 | 580 | 570 | 571 | 175,000 |
1984/10/22 | 586 | 586 | 575 | 580 | 111,000 |
1984/10/20 | 594 | 594 | 580 | 580 | 120,000 |
1984/10/19 | 590 | 595 | 585 | 586 | 553,000 |
1984/10/18 | 595 | 599 | 584 | 584 | 390,000 |
1984/10/17 | 595 | 605 | 586 | 595 | 1,629,000 |
1984/10/16 | 600 | 600 | 587 | 600 | 1,660,000 |
1984/10/15 | 581 | 595 | 580 | 589 | 736,000 |
1984/10/12 | 575 | 585 | 571 | 571 | 257,000 |
1984/10/11 | 590 | 592 | 576 | 585 | 158,000 |
1984/10/09 | 598 | 598 | 581 | 585 | 642,000 |
1984/10/08 | 605 | 606 | 590 | 600 | 2,032,000 |
1984/10/06 | 570 | 595 | 570 | 595 | 698,000 |
1984/10/05 | 551 | 560 | 551 | 555 | 338,000 |
1984/10/04 | 563 | 565 | 550 | 551 | 362,000 |
1984/10/03 | 557 | 567 | 556 | 565 | 336,000 |
1984/10/02 | 572 | 579 | 560 | 567 | 337,000 |
1984/10/01 | 579 | 588 | 570 | 581 | 479,000 |
1984/09/29 | 593 | 596 | 587 | 589 | 573,000 |
1984/09/28 | 594 | 614 | 593 | 597 | 3,730,000 |
1984/09/27 | 589 | 590 | 578 | 589 | 1,743,000 |
1984/09/26 | 585 | 586 | 575 | 581 | 988,000 |
1984/09/25 | 588 | 588 | 569 | 571 | 577,000 |
1984/09/22 | 581 | 589 | 581 | 589 | 1,816,000 |
1984/09/21 | 585 | 591 | 576 | 580 | 2,721,000 |
1984/09/20 | 563 | 580 | 563 | 573 | 3,047,000 |
1984/09/19 | 560 | 563 | 554 | 563 | 1,024,000 |
1984/09/18 | 550 | 565 | 550 | 565 | 1,190,000 |
1984/09/17 | 543 | 546 | 540 | 546 | 340,000 |
1984/09/14 | 541 | 549 | 541 | 545 | 186,000 |
1984/09/13 | 549 | 550 | 541 | 541 | 182,000 |
1984/09/12 | 542 | 545 | 535 | 535 | 195,000 |
1984/09/11 | 538 | 538 | 531 | 532 | 504,000 |
1984/09/10 | 538 | 550 | 538 | 545 | 291,000 |
1984/09/07 | 553 | 559 | 546 | 558 | 486,000 |
1984/09/06 | 555 | 555 | 542 | 543 | 316,000 |
1984/09/05 | 550 | 555 | 540 | 545 | 612,000 |
1984/09/04 | 569 | 570 | 557 | 557 | 987,000 |
1984/09/03 | 565 | 585 | 560 | 566 | 6,037,000 |
1984/09/01 | 555 | 558 | 552 | 558 | 1,778,000 |
1984/08/31 | 532 | 547 | 532 | 545 | 616,000 |
1984/08/30 | 530 | 534 | 527 | 532 | 175,000 |
1984/08/29 | 525 | 530 | 525 | 527 | 1,010,000 |
1984/08/28 | 539 | 539 | 530 | 535 | 141,000 |
1984/08/27 | 533 | 533 | 529 | 529 | 71,000 |
1984/08/25 | 530 | 536 | 530 | 530 | 70,000 |
1984/08/24 | 528 | 538 | 528 | 529 | 90,000 |
1984/08/23 | 535 | 535 | 528 | 528 | 99,000 |
1984/08/22 | 545 | 545 | 536 | 536 | 158,000 |
1984/08/21 | 530 | 539 | 524 | 539 | 58,000 |
1984/08/20 | 530 | 539 | 530 | 531 | 72,000 |
1984/08/18 | 544 | 545 | 538 | 540 | 192,000 |
1984/08/17 | 555 | 556 | 543 | 547 | 1,044,000 |
1984/08/16 | 539 | 555 | 539 | 545 | 2,201,000 |
1984/08/15 | 535 | 541 | 530 | 541 | 178,000 |
1984/08/14 | 540 | 543 | 535 | 538 | 85,000 |
1984/08/13 | 542 | 545 | 535 | 535 | 318,000 |
1984/08/10 | 537 | 541 | 530 | 541 | 406,000 |
1984/08/09 | 525 | 535 | 525 | 527 | 238,000 |
1984/08/08 | 525 | 525 | 523 | 523 | 150,000 |
1984/08/07 | 537 | 537 | 524 | 530 | 272,000 |
1984/08/06 | 530 | 536 | 529 | 531 | 329,000 |
1984/08/04 | 530 | 535 | 520 | 530 | 194,000 |
1984/08/03 | 536 | 537 | 520 | 535 | 469,000 |
1984/08/02 | 539 | 549 | 526 | 526 | 1,276,000 |
1984/08/01 | 524 | 538 | 518 | 534 | 1,439,000 |
1984/07/31 | 507 | 525 | 505 | 517 | 585,000 |
1984/07/30 | 496 | 510 | 496 | 508 | 41,000 |
1984/07/28 | 500 | 505 | 497 | 505 | 31,000 |
1984/07/27 | 490 | 507 | 490 | 500 | 137,000 |
1984/07/26 | 485 | 495 | 485 | 487 | 124,000 |
1984/07/25 | 480 | 482 | 480 | 481 | 27,000 |
1984/07/24 | 485 | 485 | 480 | 480 | 75,000 |
1984/07/23 | 489 | 490 | 480 | 480 | 214,000 |
1984/07/21 | 490 | 491 | 485 | 489 | 94,000 |
1984/07/20 | 495 | 500 | 489 | 490 | 104,000 |
1984/07/19 | 513 | 513 | 495 | 500 | 92,000 |
1984/07/18 | 520 | 522 | 506 | 510 | 581,000 |
1984/07/17 | 495 | 495 | 483 | 489 | 63,000 |
1984/07/16 | 495 | 496 | 480 | 482 | 200,000 |
1984/07/13 | 498 | 498 | 485 | 490 | 302,000 |
1984/07/12 | 500 | 501 | 500 | 500 | 120,000 |
1984/07/11 | 505 | 510 | 500 | 500 | 179,000 |
1984/07/10 | 505 | 510 | 505 | 505 | 33,000 |
1984/07/09 | 512 | 512 | 502 | 510 | 10,000 |
1984/07/07 | 510 | 510 | 502 | 502 | 96,000 |
1984/07/06 | 510 | 510 | 505 | 510 | 479,000 |
1984/07/05 | 513 | 513 | 510 | 510 | 33,000 |
1984/07/04 | 500 | 515 | 500 | 513 | 56,000 |
1984/07/03 | 516 | 516 | 500 | 500 | 114,000 |
1984/07/02 | 515 | 516 | 515 | 516 | 55,000 |
1984/06/30 | 515 | 522 | 514 | 515 | 49,000 |
1984/06/29 | 515 | 524 | 515 | 515 | 125,000 |
1984/06/28 | 519 | 524 | 513 | 523 | 235,000 |
1984/06/27 | 519 | 520 | 513 | 520 | 189,000 |
1984/06/26 | 513 | 519 | 509 | 519 | 257,000 |
1984/06/25 | 520 | 520 | 516 | 519 | 108,000 |
1984/06/23 | 515 | 521 | 514 | 520 | 212,000 |
1984/06/22 | 514 | 517 | 511 | 517 | 181,000 |
1984/06/21 | 520 | 520 | 510 | 511 | 93,000 |
1984/06/20 | 490 | 503 | 490 | 503 | 127,000 |
1984/06/19 | 496 | 499 | 492 | 492 | 44,000 |
1984/06/18 | 491 | 491 | 490 | 490 | 57,000 |
1984/06/16 | 495 | 497 | 490 | 490 | 81,000 |
1984/06/15 | 500 | 501 | 497 | 497 | 100,000 |
1984/06/14 | 501 | 514 | 501 | 502 | 74,000 |
1984/06/13 | 505 | 510 | 500 | 505 | 42,000 |
1984/06/12 | 508 | 510 | 495 | 499 | 933,000 |
1984/06/11 | 513 | 528 | 513 | 528 | 245,000 |
1984/06/08 | 508 | 513 | 504 | 513 | 283,000 |
1984/06/07 | 504 | 513 | 503 | 513 | 172,000 |
1984/06/06 | 506 | 513 | 504 | 504 | 160,000 |
1984/06/05 | 509 | 514 | 503 | 505 | 89,000 |
1984/06/04 | 495 | 509 | 495 | 501 | 201,000 |
1984/06/02 | 492 | 499 | 492 | 495 | 257,000 |
1984/06/01 | 500 | 502 | 492 | 492 | 304,000 |
1984/05/31 | 509 | 515 | 502 | 502 | 246,000 |
1984/05/30 | 510 | 518 | 510 | 510 | 28,000 |
1984/05/29 | 510 | 519 | 505 | 519 | 122,000 |
1984/05/28 | 515 | 520 | 510 | 520 | 66,000 |
1984/05/26 | 510 | 515 | 505 | 505 | 43,000 |
1984/05/25 | 512 | 515 | 510 | 511 | 145,000 |
1984/05/24 | 504 | 519 | 504 | 512 | 203,000 |
1984/05/23 | 500 | 505 | 497 | 499 | 145,000 |
1984/05/22 | 507 | 507 | 490 | 498 | 431,000 |
1984/05/21 | 520 | 525 | 516 | 517 | 102,000 |
1984/05/19 | 515 | 520 | 515 | 517 | 124,000 |
1984/05/18 | 515 | 522 | 510 | 515 | 254,000 |
1984/05/17 | 541 | 541 | 516 | 525 | 365,000 |
1984/05/16 | 535 | 558 | 531 | 549 | 561,000 |
1984/05/15 | 515 | 544 | 515 | 538 | 359,000 |
1984/05/14 | 535 | 535 | 511 | 519 | 862,000 |
1984/05/11 | 550 | 555 | 540 | 555 | 792,000 |
1984/05/10 | 568 | 568 | 555 | 560 | 468,000 |
1984/05/09 | 577 | 580 | 570 | 570 | 675,000 |
1984/05/08 | 588 | 589 | 573 | 580 | 1,346,000 |
1984/05/07 | 575 | 590 | 568 | 589 | 2,035,000 |
1984/05/04 | 565 | 580 | 560 | 580 | 4,008,000 |
1984/05/02 | 554 | 564 | 551 | 555 | 2,545,000 |
1984/05/01 | 546 | 554 | 545 | 549 | 1,867,000 |
1984/04/28 | 546 | 546 | 540 | 542 | 760,000 |
1984/04/27 | 535 | 541 | 530 | 540 | 1,986,000 |
1984/04/26 | 510 | 517 | 503 | 503 | 1,223,000 |
1984/04/25 | 510 | 515 | 501 | 501 | 490,000 |
1984/04/24 | 501 | 517 | 500 | 500 | 401,000 |
1984/04/23 | 512 | 514 | 500 | 500 | 240,000 |
1984/04/21 | 520 | 520 | 510 | 510 | 178,000 |
1984/04/20 | 507 | 520 | 507 | 510 | 173,000 |
1984/04/19 | 519 | 519 | 505 | 505 | 265,000 |
1984/04/18 | 520 | 520 | 515 | 520 | 117,000 |
1984/04/17 | 530 | 530 | 515 | 515 | 534,000 |
1984/04/16 | 529 | 540 | 524 | 529 | 1,222,000 |
1984/04/13 | 511 | 524 | 511 | 520 | 661,000 |
1984/04/12 | 501 | 505 | 500 | 505 | 114,000 |
1984/04/11 | 505 | 505 | 500 | 500 | 63,000 |
1984/04/10 | 510 | 510 | 499 | 499 | 149,000 |
1984/04/09 | 503 | 505 | 498 | 505 | 71,000 |
1984/04/07 | 508 | 509 | 498 | 498 | 135,000 |
1984/04/06 | 520 | 520 | 508 | 509 | 306,000 |
1984/04/05 | 515 | 530 | 514 | 518 | 776,000 |
1984/04/04 | 500 | 513 | 496 | 510 | 304,000 |
1984/04/03 | 505 | 505 | 500 | 501 | 155,000 |
1984/04/02 | 510 | 510 | 501 | 507 | 112,000 |
1984/03/31 | 494 | 515 | 491 | 513 | 555,000 |
1984/03/30 | 495 | 499 | 490 | 497 | 218,000 |
1984/03/29 | 500 | 500 | 485 | 488 | 213,000 |
1984/03/28 | 490 | 490 | 484 | 488 | 176,000 |
1984/03/27 | 495 | 497 | 488 | 488 | 115,000 |
1984/03/26 | 496 | 498 | 495 | 498 | 132,000 |
1984/03/24 | 500 | 500 | 496 | 498 | 158,000 |
1984/03/23 | 504 | 507 | 498 | 498 | 335,000 |
1984/03/22 | 510 | 510 | 503 | 503 | 667,000 |
1984/03/21 | 498 | 517 | 494 | 517 | 1,384,000 |
1984/03/19 | 497 | 498 | 490 | 493 | 353,000 |
1984/03/17 | 494 | 498 | 489 | 497 | 240,000 |
1984/03/16 | 497 | 497 | 485 | 489 | 143,000 |
1984/03/15 | 500 | 500 | 491 | 495 | 358,000 |
1984/03/14 | 481 | 500 | 480 | 500 | 338,000 |
1984/03/13 | 479 | 484 | 478 | 480 | 260,000 |
1984/03/12 | 480 | 480 | 477 | 478 | 108,000 |
1984/03/09 | 480 | 483 | 477 | 480 | 135,000 |
1984/03/08 | 480 | 482 | 477 | 480 | 135,000 |
1984/03/07 | 478 | 481 | 476 | 480 | 204,000 |
1984/03/06 | 476 | 481 | 476 | 481 | 378,000 |
1984/03/05 | 472 | 478 | 471 | 471 | 346,000 |
1984/03/03 | 480 | 484 | 470 | 471 | 224,000 |
1984/03/02 | 477 | 478 | 465 | 465 | 385,000 |
1984/03/01 | 474 | 481 | 472 | 472 | 506,000 |
1984/02/29 | 450 | 460 | 450 | 459 | 1,745,000 |
1984/02/28 | 460 | 463 | 456 | 460 | 357,000 |
1984/02/27 | 470 | 470 | 458 | 460 | 542,000 |
1984/02/25 | 456 | 474 | 456 | 470 | 162,000 |
1984/02/24 | 457 | 457 | 454 | 454 | 190,000 |
1984/02/23 | 460 | 462 | 458 | 458 | 203,000 |
1984/02/22 | 463 | 474 | 463 | 463 | 38,000 |
1984/02/21 | 465 | 468 | 461 | 465 | 56,000 |
1984/02/20 | 461 | 465 | 457 | 460 | 34,000 |
1984/02/18 | 457 | 460 | 456 | 460 | 30,000 |
1984/02/17 | 463 | 465 | 456 | 456 | 112,000 |
1984/02/16 | 465 | 465 | 460 | 461 | 72,000 |
1984/02/15 | 473 | 473 | 465 | 465 | 41,000 |
1984/02/14 | 473 | 475 | 470 | 470 | 46,000 |
1984/02/13 | 472 | 475 | 472 | 473 | 43,000 |
1984/02/10 | 471 | 476 | 470 | 472 | 45,000 |
1984/02/09 | 480 | 485 | 472 | 480 | 80,000 |
1984/02/08 | 475 | 485 | 471 | 480 | 53,000 |
1984/02/07 | 475 | 475 | 475 | 475 | 10,000 |
1984/02/06 | 475 | 477 | 462 | 469 | 406,000 |
1984/02/04 | 490 | 495 | 479 | 479 | 158,000 |
1984/02/03 | 480 | 490 | 480 | 490 | 121,000 |
1984/02/02 | 479 | 489 | 479 | 480 | 173,000 |
1984/02/01 | 490 | 490 | 478 | 478 | 152,000 |
1984/01/31 | 482 | 490 | 480 | 490 | 57,000 |
1984/01/30 | 485 | 490 | 481 | 481 | 46,000 |
1984/01/28 | 483 | 485 | 480 | 480 | 91,000 |
1984/01/27 | 490 | 491 | 485 | 485 | 163,000 |
1984/01/26 | 490 | 495 | 488 | 490 | 116,000 |
1984/01/25 | 490 | 495 | 490 | 495 | 82,000 |
1984/01/24 | 486 | 490 | 486 | 490 | 38,000 |
1984/01/23 | 486 | 495 | 485 | 485 | 130,000 |
1984/01/21 | 489 | 489 | 485 | 485 | 52,000 |
1984/01/20 | 485 | 491 | 485 | 488 | 69,000 |
1984/01/19 | 486 | 486 | 485 | 485 | 63,000 |
1984/01/18 | 485 | 486 | 485 | 485 | 48,000 |
1984/01/17 | 485 | 495 | 485 | 485 | 164,000 |
1984/01/13 | 485 | 486 | 482 | 485 | 132,000 |
1984/01/12 | 482 | 485 | 482 | 485 | 80,000 |
1984/01/11 | 485 | 490 | 480 | 480 | 165,000 |
1984/01/10 | 496 | 500 | 492 | 492 | 78,000 |
1984/01/09 | 501 | 502 | 497 | 501 | 103,000 |
1984/01/07 | 497 | 500 | 497 | 500 | 114,000 |
1984/01/06 | 501 | 504 | 497 | 497 | 84,000 |
1984/01/05 | 510 | 510 | 496 | 496 | 92,000 |
1984/01/04 | 514 | 514 | 509 | 513 | 45,000 |