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 |
---|---|---|---|---|---|
1985/12/28 | 575 | 576 | 570 | 572 | 142,000 |
1985/12/27 | 575 | 583 | 575 | 575 | 107,000 |
1985/12/26 | 583 | 583 | 576 | 576 | 256,000 |
1985/12/25 | 586 | 586 | 583 | 583 | 135,000 |
1985/12/24 | 590 | 590 | 586 | 586 | 205,000 |
1985/12/23 | 587 | 600 | 586 | 590 | 58,000 |
1985/12/21 | 586 | 590 | 586 | 590 | 17,000 |
1985/12/20 | 595 | 595 | 585 | 585 | 44,000 |
1985/12/19 | 595 | 595 | 585 | 585 | 177,000 |
1985/12/18 | 600 | 600 | 596 | 596 | 15,000 |
1985/12/17 | 602 | 607 | 600 | 600 | 25,000 |
1985/12/16 | 596 | 620 | 596 | 601 | 57,000 |
1985/12/13 | 609 | 610 | 600 | 600 | 263,000 |
1985/12/12 | 609 | 617 | 609 | 610 | 28,000 |
1985/12/11 | 615 | 620 | 610 | 615 | 185,000 |
1985/12/10 | 609 | 618 | 609 | 615 | 56,000 |
1985/12/09 | 616 | 616 | 611 | 611 | 17,000 |
1985/12/07 | 606 | 613 | 606 | 606 | 14,000 |
1985/12/06 | 621 | 621 | 606 | 606 | 265,000 |
1985/12/05 | 623 | 624 | 606 | 620 | 400,000 |
1985/12/04 | 625 | 626 | 616 | 621 | 425,000 |
1985/12/03 | 607 | 617 | 605 | 617 | 404,000 |
1985/12/02 | 600 | 610 | 600 | 609 | 424,000 |
1985/11/30 | 590 | 595 | 590 | 590 | 104,000 |
1985/11/29 | 586 | 599 | 586 | 599 | 39,000 |
1985/11/28 | 596 | 600 | 590 | 596 | 65,000 |
1985/11/27 | 610 | 610 | 595 | 595 | 49,000 |
1985/11/26 | 600 | 600 | 590 | 600 | 163,000 |
1985/11/25 | 600 | 601 | 590 | 595 | 76,000 |
1985/11/22 | 600 | 610 | 587 | 600 | 60,000 |
1985/11/21 | 609 | 610 | 609 | 610 | 96,000 |
1985/11/20 | 590 | 600 | 586 | 600 | 48,000 |
1985/11/19 | 594 | 594 | 590 | 591 | 27,000 |
1985/11/18 | 595 | 595 | 590 | 595 | 27,000 |
1985/11/16 | 595 | 596 | 595 | 595 | 42,000 |
1985/11/15 | 586 | 595 | 586 | 595 | 117,000 |
1985/11/14 | 591 | 600 | 586 | 596 | 97,000 |
1985/11/13 | 600 | 600 | 598 | 600 | 51,000 |
1985/11/12 | 602 | 602 | 598 | 600 | 137,000 |
1985/11/11 | 620 | 620 | 601 | 605 | 65,000 |
1985/11/08 | 598 | 620 | 598 | 620 | 208,000 |
1985/11/07 | 605 | 605 | 600 | 600 | 65,000 |
1985/11/06 | 614 | 620 | 605 | 605 | 95,000 |
1985/11/05 | 612 | 625 | 612 | 621 | 112,000 |
1985/11/02 | 611 | 612 | 610 | 610 | 163,000 |
1985/11/01 | 619 | 619 | 608 | 611 | 496,000 |
1985/10/31 | 625 | 625 | 618 | 619 | 277,000 |
1985/10/30 | 642 | 644 | 628 | 633 | 403,000 |
1985/10/29 | 650 | 650 | 636 | 641 | 866,000 |
1985/10/28 | 646 | 655 | 646 | 655 | 3,048,000 |
1985/10/26 | 645 | 650 | 633 | 650 | 613,000 |
1985/10/25 | 645 | 658 | 633 | 647 | 3,103,000 |
1985/10/24 | 639 | 645 | 628 | 645 | 422,000 |
1985/10/23 | 626 | 647 | 626 | 639 | 2,889,000 |
1985/10/22 | 625 | 630 | 625 | 625 | 864,000 |
1985/10/21 | 635 | 635 | 615 | 633 | 652,000 |
1985/10/19 | 636 | 636 | 627 | 636 | 923,000 |
1985/10/18 | 629 | 640 | 628 | 638 | 3,039,000 |
1985/10/17 | 610 | 629 | 606 | 623 | 6,195,000 |
1985/10/16 | 585 | 610 | 585 | 610 | 655,000 |
1985/10/15 | 576 | 598 | 576 | 585 | 290,000 |
1985/10/14 | 580 | 580 | 575 | 577 | 143,000 |
1985/10/11 | 575 | 585 | 575 | 577 | 166,000 |
1985/10/09 | 575 | 580 | 571 | 575 | 89,000 |
1985/10/08 | 574 | 575 | 574 | 575 | 28,000 |
1985/10/07 | 565 | 575 | 562 | 574 | 87,000 |
1985/10/05 | 565 | 575 | 562 | 565 | 34,000 |
1985/10/04 | 575 | 576 | 570 | 575 | 47,000 |
1985/10/03 | 575 | 576 | 575 | 576 | 49,000 |
1985/10/02 | 575 | 580 | 575 | 575 | 22,000 |
1985/10/01 | 580 | 580 | 570 | 575 | 51,000 |
1985/09/30 | 570 | 581 | 570 | 581 | 18,000 |
1985/09/28 | 561 | 570 | 561 | 570 | 58,000 |
1985/09/27 | 590 | 590 | 570 | 570 | 83,000 |
1985/09/26 | 585 | 590 | 580 | 590 | 53,000 |
1985/09/25 | 589 | 589 | 582 | 585 | 75,000 |
1985/09/24 | 600 | 600 | 598 | 599 | 37,000 |
1985/09/21 | 594 | 600 | 587 | 600 | 106,000 |
1985/09/20 | 581 | 585 | 581 | 584 | 128,000 |
1985/09/19 | 586 | 586 | 581 | 581 | 192,000 |
1985/09/18 | 590 | 590 | 585 | 585 | 51,000 |
1985/09/17 | 590 | 591 | 590 | 590 | 92,000 |
1985/09/13 | 600 | 601 | 590 | 590 | 349,000 |
1985/09/12 | 604 | 610 | 600 | 600 | 294,000 |
1985/09/11 | 610 | 610 | 602 | 605 | 110,000 |
1985/09/10 | 602 | 610 | 596 | 602 | 39,000 |
1985/09/09 | 605 | 612 | 605 | 612 | 37,000 |
1985/09/07 | 595 | 603 | 595 | 603 | 48,000 |
1985/09/06 | 601 | 603 | 595 | 600 | 196,000 |
1985/09/05 | 602 | 605 | 601 | 605 | 52,000 |
1985/09/04 | 602 | 610 | 602 | 602 | 35,000 |
1985/09/03 | 602 | 605 | 602 | 602 | 191,000 |
1985/09/02 | 614 | 614 | 601 | 601 | 100,000 |
1985/08/31 | 611 | 616 | 601 | 610 | 63,000 |
1985/08/30 | 610 | 630 | 610 | 630 | 133,000 |
1985/08/29 | 611 | 611 | 611 | 611 | 8,000 |
1985/08/28 | 615 | 615 | 610 | 610 | 44,000 |
1985/08/27 | 620 | 620 | 605 | 605 | 88,000 |
1985/08/26 | 621 | 621 | 608 | 610 | 39,000 |
1985/08/24 | 635 | 635 | 624 | 624 | 59,000 |
1985/08/23 | 635 | 635 | 615 | 632 | 96,000 |
1985/08/22 | 627 | 628 | 609 | 625 | 135,000 |
1985/08/21 | 620 | 630 | 620 | 628 | 78,000 |
1985/08/20 | 639 | 639 | 620 | 621 | 85,000 |
1985/08/19 | 646 | 646 | 630 | 633 | 75,000 |
1985/08/17 | 646 | 648 | 641 | 645 | 174,000 |
1985/08/16 | 640 | 645 | 631 | 645 | 420,000 |
1985/08/15 | 650 | 650 | 630 | 640 | 279,000 |
1985/08/14 | 645 | 652 | 645 | 648 | 1,261,000 |
1985/08/13 | 643 | 655 | 643 | 644 | 1,046,000 |
1985/08/12 | 630 | 644 | 630 | 644 | 721,000 |
1985/08/09 | 635 | 640 | 634 | 635 | 1,240,000 |
1985/08/08 | 615 | 635 | 615 | 635 | 710,000 |
1985/08/07 | 610 | 620 | 610 | 615 | 411,000 |
1985/08/06 | 590 | 618 | 590 | 615 | 210,000 |
1985/08/05 | 590 | 599 | 590 | 599 | 170,000 |
1985/08/03 | 574 | 586 | 574 | 581 | 95,000 |
1985/08/02 | 574 | 574 | 570 | 574 | 28,000 |
1985/08/01 | 572 | 574 | 565 | 574 | 61,000 |
1985/07/31 | 569 | 570 | 569 | 570 | 51,000 |
1985/07/30 | 572 | 573 | 569 | 569 | 59,000 |
1985/07/29 | 568 | 574 | 560 | 574 | 216,000 |
1985/07/27 | 558 | 578 | 558 | 578 | 145,000 |
1985/07/26 | 578 | 580 | 570 | 578 | 362,000 |
1985/07/25 | 580 | 580 | 566 | 580 | 90,000 |
1985/07/24 | 580 | 589 | 575 | 581 | 61,000 |
1985/07/23 | 600 | 600 | 585 | 589 | 141,000 |
1985/07/22 | 599 | 600 | 590 | 599 | 124,000 |
1985/07/20 | 601 | 601 | 601 | 601 | 28,000 |
1985/07/19 | 600 | 609 | 600 | 609 | 44,000 |
1985/07/18 | 602 | 603 | 600 | 601 | 37,000 |
1985/07/17 | 608 | 610 | 600 | 600 | 40,000 |
1985/07/16 | 608 | 608 | 590 | 600 | 156,000 |
1985/07/15 | 585 | 600 | 585 | 600 | 95,000 |
1985/07/12 | 627 | 629 | 611 | 625 | 148,000 |
1985/07/11 | 635 | 635 | 620 | 620 | 192,000 |
1985/07/10 | 630 | 640 | 630 | 640 | 49,000 |
1985/07/09 | 633 | 645 | 630 | 635 | 226,000 |
1985/07/08 | 640 | 640 | 632 | 632 | 106,000 |
1985/07/06 | 631 | 639 | 630 | 630 | 126,000 |
1985/07/05 | 626 | 635 | 625 | 630 | 149,000 |
1985/07/04 | 639 | 639 | 621 | 621 | 156,000 |
1985/07/03 | 650 | 650 | 635 | 641 | 698,000 |
1985/07/02 | 635 | 652 | 635 | 647 | 1,337,000 |
1985/07/01 | 635 | 635 | 623 | 631 | 58,000 |
1985/06/29 | 626 | 638 | 626 | 638 | 95,000 |
1985/06/28 | 628 | 643 | 620 | 635 | 696,000 |
1985/06/27 | 643 | 645 | 619 | 625 | 383,000 |
1985/06/26 | 628 | 640 | 626 | 635 | 1,141,000 |
1985/06/25 | 610 | 619 | 609 | 618 | 171,000 |
1985/06/24 | 607 | 610 | 605 | 610 | 87,000 |
1985/06/22 | 601 | 609 | 601 | 607 | 66,000 |
1985/06/21 | 600 | 607 | 600 | 605 | 66,000 |
1985/06/20 | 599 | 607 | 591 | 604 | 168,000 |
1985/06/19 | 610 | 615 | 600 | 609 | 459,000 |
1985/06/18 | 612 | 612 | 610 | 610 | 64,000 |
1985/06/17 | 619 | 619 | 611 | 617 | 76,000 |
1985/06/15 | 615 | 619 | 615 | 615 | 64,000 |
1985/06/14 | 615 | 615 | 610 | 610 | 45,000 |
1985/06/13 | 620 | 620 | 612 | 619 | 133,000 |
1985/06/12 | 609 | 627 | 605 | 626 | 70,000 |
1985/06/11 | 610 | 620 | 605 | 619 | 41,000 |
1985/06/10 | 605 | 630 | 605 | 630 | 78,000 |
1985/06/07 | 600 | 605 | 600 | 605 | 41,000 |
1985/06/06 | 597 | 605 | 597 | 605 | 81,000 |
1985/06/05 | 600 | 610 | 591 | 605 | 106,000 |
1985/06/04 | 600 | 610 | 598 | 610 | 234,000 |
1985/06/03 | 610 | 610 | 603 | 610 | 74,000 |
1985/06/01 | 611 | 612 | 611 | 611 | 82,000 |
1985/05/31 | 616 | 620 | 612 | 620 | 115,000 |
1985/05/30 | 613 | 625 | 613 | 625 | 36,000 |
1985/05/29 | 625 | 625 | 606 | 620 | 121,000 |
1985/05/28 | 642 | 642 | 606 | 625 | 97,000 |
1985/05/27 | 638 | 648 | 638 | 638 | 127,000 |
1985/05/25 | 620 | 649 | 612 | 648 | 459,000 |
1985/05/24 | 616 | 620 | 614 | 620 | 328,000 |
1985/05/23 | 615 | 620 | 615 | 617 | 84,000 |
1985/05/22 | 610 | 615 | 606 | 615 | 131,000 |
1985/05/21 | 610 | 620 | 605 | 610 | 375,000 |
1985/05/20 | 618 | 618 | 606 | 606 | 142,000 |
1985/05/18 | 609 | 620 | 609 | 610 | 19,000 |
1985/05/17 | 620 | 620 | 601 | 610 | 272,000 |
1985/05/16 | 620 | 630 | 620 | 626 | 148,000 |
1985/05/15 | 622 | 630 | 620 | 620 | 57,000 |
1985/05/14 | 631 | 632 | 624 | 624 | 191,000 |
1985/05/13 | 639 | 639 | 625 | 630 | 133,000 |
1985/05/10 | 645 | 645 | 635 | 640 | 143,000 |
1985/05/09 | 633 | 648 | 633 | 643 | 220,000 |
1985/05/08 | 647 | 648 | 635 | 635 | 314,000 |
1985/05/07 | 640 | 641 | 636 | 637 | 191,000 |
1985/05/04 | 650 | 650 | 641 | 650 | 149,000 |
1985/05/02 | 658 | 660 | 645 | 653 | 576,000 |
1985/05/01 | 670 | 685 | 660 | 668 | 3,448,000 |
1985/04/30 | 650 | 665 | 644 | 665 | 1,983,000 |
1985/04/27 | 660 | 660 | 641 | 652 | 910,000 |
1985/04/26 | 635 | 667 | 630 | 650 | 2,127,000 |
1985/04/25 | 608 | 630 | 605 | 628 | 446,000 |
1985/04/24 | 603 | 608 | 595 | 608 | 318,000 |
1985/04/23 | 595 | 600 | 595 | 600 | 224,000 |
1985/04/22 | 586 | 599 | 586 | 598 | 38,000 |
1985/04/20 | 586 | 595 | 586 | 595 | 37,000 |
1985/04/19 | 585 | 590 | 580 | 585 | 148,000 |
1985/04/18 | 584 | 600 | 583 | 590 | 332,000 |
1985/04/17 | 564 | 589 | 564 | 583 | 239,000 |
1985/04/16 | 592 | 593 | 562 | 583 | 912,000 |
1985/04/15 | 590 | 600 | 590 | 600 | 103,000 |
1985/04/12 | 608 | 614 | 591 | 605 | 451,000 |
1985/04/11 | 600 | 616 | 600 | 610 | 531,000 |
1985/04/10 | 600 | 603 | 598 | 600 | 279,000 |
1985/04/09 | 600 | 605 | 598 | 603 | 227,000 |
1985/04/08 | 605 | 605 | 601 | 601 | 74,000 |
1985/04/06 | 608 | 608 | 603 | 603 | 67,000 |
1985/04/05 | 611 | 611 | 608 | 608 | 83,000 |
1985/04/04 | 614 | 619 | 605 | 605 | 132,000 |
1985/04/03 | 611 | 625 | 608 | 624 | 202,000 |
1985/04/02 | 615 | 615 | 610 | 610 | 62,000 |
1985/04/01 | 624 | 625 | 609 | 625 | 246,000 |
1985/03/30 | 600 | 625 | 595 | 625 | 73,000 |
1985/03/29 | 617 | 624 | 600 | 600 | 165,000 |
1985/03/28 | 616 | 624 | 616 | 616 | 146,000 |
1985/03/27 | 620 | 640 | 610 | 610 | 1,459,000 |
1985/03/26 | 624 | 635 | 620 | 630 | 72,000 |
1985/03/25 | 618 | 629 | 618 | 625 | 114,000 |
1985/03/23 | 614 | 619 | 614 | 619 | 221,000 |
1985/03/22 | 629 | 630 | 615 | 615 | 111,000 |
1985/03/20 | 635 | 640 | 631 | 631 | 221,000 |
1985/03/19 | 655 | 655 | 630 | 635 | 267,000 |
1985/03/18 | 660 | 663 | 651 | 656 | 791,000 |
1985/03/16 | 648 | 658 | 647 | 655 | 1,024,000 |
1985/03/15 | 636 | 648 | 636 | 647 | 1,409,000 |
1985/03/14 | 632 | 635 | 621 | 635 | 613,000 |
1985/03/13 | 612 | 630 | 610 | 630 | 476,000 |
1985/03/12 | 607 | 617 | 605 | 610 | 250,000 |
1985/03/11 | 607 | 607 | 604 | 604 | 37,000 |
1985/03/08 | 608 | 608 | 604 | 606 | 111,000 |
1985/03/07 | 609 | 615 | 605 | 606 | 442,000 |
1985/03/06 | 612 | 612 | 602 | 608 | 201,000 |
1985/03/05 | 614 | 617 | 602 | 602 | 208,000 |
1985/03/04 | 618 | 620 | 602 | 603 | 138,000 |
1985/03/02 | 615 | 618 | 602 | 609 | 191,000 |
1985/03/01 | 620 | 620 | 610 | 615 | 140,000 |
1985/02/28 | 608 | 625 | 607 | 625 | 188,000 |
1985/02/27 | 613 | 613 | 601 | 607 | 234,000 |
1985/02/26 | 605 | 614 | 605 | 612 | 350,000 |
1985/02/25 | 600 | 618 | 600 | 600 | 144,000 |
1985/02/23 | 601 | 602 | 600 | 600 | 100,000 |
1985/02/22 | 619 | 620 | 602 | 614 | 344,000 |
1985/02/21 | 620 | 624 | 612 | 620 | 202,000 |
1985/02/20 | 611 | 615 | 607 | 610 | 353,000 |
1985/02/19 | 635 | 635 | 610 | 610 | 382,000 |
1985/02/18 | 628 | 630 | 620 | 630 | 274,000 |
1985/02/16 | 640 | 640 | 635 | 638 | 904,000 |
1985/02/15 | 625 | 633 | 621 | 633 | 1,046,000 |
1985/02/14 | 615 | 624 | 610 | 619 | 964,000 |
1985/02/13 | 628 | 629 | 605 | 611 | 914,000 |
1985/02/12 | 630 | 635 | 623 | 630 | 3,150,000 |
1985/02/08 | 620 | 625 | 615 | 622 | 5,843,000 |
1985/02/07 | 580 | 605 | 580 | 596 | 2,808,000 |
1985/02/06 | 570 | 584 | 570 | 570 | 407,000 |
1985/02/05 | 556 | 567 | 556 | 567 | 69,000 |
1985/02/04 | 560 | 570 | 560 | 564 | 48,000 |
1985/02/02 | 585 | 585 | 570 | 580 | 267,000 |
1985/02/01 | 585 | 589 | 566 | 580 | 145,000 |
1985/01/31 | 580 | 595 | 580 | 585 | 1,505,000 |
1985/01/30 | 565 | 577 | 565 | 577 | 229,000 |
1985/01/29 | 556 | 564 | 556 | 564 | 64,000 |
1985/01/28 | 555 | 568 | 555 | 565 | 28,000 |
1985/01/26 | 553 | 569 | 546 | 564 | 510,000 |
1985/01/25 | 550 | 567 | 550 | 567 | 138,000 |
1985/01/24 | 548 | 550 | 545 | 549 | 142,000 |
1985/01/23 | 541 | 547 | 541 | 547 | 98,000 |
1985/01/22 | 557 | 557 | 550 | 550 | 342,000 |
1985/01/21 | 542 | 547 | 541 | 547 | 70,000 |
1985/01/19 | 544 | 550 | 540 | 541 | 18,000 |
1985/01/18 | 540 | 545 | 539 | 540 | 252,000 |
1985/01/17 | 545 | 554 | 544 | 550 | 45,000 |
1985/01/16 | 548 | 555 | 545 | 555 | 105,000 |
1985/01/14 | 555 | 555 | 547 | 550 | 86,000 |
1985/01/11 | 556 | 559 | 545 | 559 | 365,000 |
1985/01/10 | 554 | 562 | 554 | 560 | 33,000 |
1985/01/09 | 555 | 563 | 554 | 563 | 58,000 |
1985/01/08 | 560 | 564 | 552 | 564 | 92,000 |
1985/01/07 | 585 | 585 | 570 | 570 | 71,000 |
1985/01/05 | 570 | 585 | 570 | 585 | 630,000 |
1985/01/04 | 555 | 570 | 555 | 570 | 114,000 |