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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,520 | 1,540 | 1,480 | 1,540 | 923,000 |
| 1987/12/26 | 1,590 | 1,590 | 1,530 | 1,530 | 456,000 |
| 1987/12/25 | 1,610 | 1,650 | 1,570 | 1,590 | 4,123,000 |
| 1987/12/24 | 1,490 | 1,600 | 1,490 | 1,560 | 3,845,000 |
| 1987/12/23 | 1,530 | 1,550 | 1,470 | 1,470 | 1,302,000 |
| 1987/12/22 | 1,570 | 1,570 | 1,510 | 1,510 | 1,404,000 |
| 1987/12/21 | 1,600 | 1,620 | 1,550 | 1,570 | 3,064,000 |
| 1987/12/18 | 1,540 | 1,620 | 1,520 | 1,570 | 6,769,000 |
| 1987/12/17 | 1,460 | 1,540 | 1,440 | 1,510 | 4,427,000 |
| 1987/12/16 | 1,440 | 1,460 | 1,410 | 1,440 | 1,940,000 |
| 1987/12/15 | 1,470 | 1,480 | 1,410 | 1,410 | 1,961,000 |
| 1987/12/14 | 1,420 | 1,470 | 1,410 | 1,460 | 2,782,000 |
| 1987/12/11 | 1,410 | 1,440 | 1,400 | 1,400 | 1,613,000 |
| 1987/12/10 | 1,450 | 1,460 | 1,420 | 1,440 | 2,387,000 |
| 1987/12/09 | 1,430 | 1,460 | 1,420 | 1,460 | 4,775,000 |
| 1987/12/08 | 1,390 | 1,440 | 1,380 | 1,410 | 5,012,000 |
| 1987/12/07 | 1,380 | 1,390 | 1,350 | 1,370 | 2,383,000 |
| 1987/12/05 | 1,360 | 1,400 | 1,350 | 1,380 | 5,180,000 |
| 1987/12/04 | 1,230 | 1,380 | 1,220 | 1,340 | 11,323,000 |
| 1987/12/03 | 1,250 | 1,250 | 1,210 | 1,220 | 1,186,000 |
| 1987/12/02 | 1,250 | 1,260 | 1,220 | 1,220 | 3,093,000 |
| 1987/12/01 | 1,180 | 1,250 | 1,170 | 1,220 | 6,832,000 |
| 1987/11/30 | 1,170 | 1,190 | 1,150 | 1,190 | 4,468,000 |
| 1987/11/28 | 1,130 | 1,140 | 1,110 | 1,140 | 336,000 |
| 1987/11/27 | 1,140 | 1,150 | 1,110 | 1,140 | 1,435,000 |
| 1987/11/26 | 1,140 | 1,140 | 1,120 | 1,140 | 678,000 |
| 1987/11/25 | 1,140 | 1,140 | 1,110 | 1,130 | 497,000 |
| 1987/11/24 | 1,130 | 1,150 | 1,110 | 1,110 | 1,647,000 |
| 1987/11/20 | 1,090 | 1,130 | 1,090 | 1,130 | 1,309,000 |
| 1987/11/19 | 1,110 | 1,110 | 1,080 | 1,080 | 557,000 |
| 1987/11/18 | 1,070 | 1,100 | 1,070 | 1,070 | 306,000 |
| 1987/11/17 | 1,090 | 1,110 | 1,060 | 1,090 | 719,000 |
| 1987/11/16 | 1,100 | 1,130 | 1,080 | 1,080 | 551,000 |
| 1987/11/13 | 1,100 | 1,120 | 1,060 | 1,080 | 421,000 |
| 1987/11/12 | 1,070 | 1,080 | 1,020 | 1,070 | 384,000 |
| 1987/11/11 | 1,010 | 1,050 | 974 | 1,050 | 750,000 |
| 1987/11/10 | 1,100 | 1,120 | 998 | 1,010 | 1,082,000 |
| 1987/11/09 | 1,140 | 1,150 | 1,090 | 1,100 | 1,714,000 |
| 1987/11/07 | 1,110 | 1,140 | 1,090 | 1,140 | 2,262,000 |
| 1987/11/06 | 1,050 | 1,100 | 1,040 | 1,100 | 1,395,000 |
| 1987/11/05 | 1,050 | 1,050 | 1,010 | 1,040 | 386,000 |
| 1987/11/04 | 1,050 | 1,060 | 1,040 | 1,050 | 284,000 |
| 1987/11/02 | 1,040 | 1,090 | 1,030 | 1,060 | 939,000 |
| 1987/10/31 | 1,050 | 1,050 | 1,030 | 1,040 | 207,000 |
| 1987/10/30 | 1,060 | 1,060 | 1,020 | 1,030 | 449,000 |
| 1987/10/29 | 1,030 | 1,060 | 1,000 | 1,000 | 787,000 |
| 1987/10/28 | 1,050 | 1,080 | 1,030 | 1,040 | 1,031,000 |
| 1987/10/27 | 1,000 | 1,040 | 1,000 | 1,000 | 768,000 |
| 1987/10/26 | 1,060 | 1,090 | 960 | 971 | 592,000 |
| 1987/10/24 | 1,100 | 1,100 | 1,060 | 1,080 | 1,001,000 |
| 1987/10/23 | 1,090 | 1,140 | 1,030 | 1,060 | 4,397,000 |
| 1987/10/22 | 1,030 | 1,070 | 1,000 | 1,070 | 3,576,000 |
| 1987/10/21 | 955 | 965 | 950 | 965 | 946,000 |
| 1987/10/20 | 860 | 881 | 860 | 865 | 1,147,000 |
| 1987/10/19 | 995 | 1,030 | 976 | 1,010 | 697,000 |
| 1987/10/16 | 1,030 | 1,040 | 1,000 | 1,020 | 993,000 |
| 1987/10/15 | 1,050 | 1,080 | 1,050 | 1,050 | 488,000 |
| 1987/10/14 | 1,100 | 1,110 | 1,050 | 1,080 | 869,000 |
| 1987/10/13 | 1,090 | 1,100 | 1,030 | 1,080 | 954,000 |
| 1987/10/12 | 1,070 | 1,100 | 1,050 | 1,090 | 633,000 |
| 1987/10/09 | 1,090 | 1,100 | 1,050 | 1,050 | 1,108,000 |
| 1987/10/08 | 1,140 | 1,140 | 1,080 | 1,090 | 1,611,000 |
| 1987/10/07 | 1,090 | 1,150 | 1,080 | 1,120 | 3,957,000 |
| 1987/10/06 | 1,120 | 1,140 | 1,100 | 1,110 | 6,799,000 |
| 1987/10/05 | 1,030 | 1,100 | 1,020 | 1,100 | 5,879,000 |
| 1987/10/03 | 1,040 | 1,070 | 1,010 | 1,020 | 4,161,000 |
| 1987/10/02 | 947 | 1,040 | 940 | 1,040 | 5,853,000 |
| 1987/10/01 | 920 | 949 | 915 | 937 | 1,275,000 |
| 1987/09/30 | 930 | 935 | 911 | 924 | 623,000 |
| 1987/09/29 | 935 | 936 | 910 | 910 | 927,000 |
| 1987/09/28 | 939 | 950 | 934 | 940 | 516,000 |
| 1987/09/26 | 931 | 950 | 920 | 949 | 738,000 |
| 1987/09/25 | 915 | 929 | 910 | 920 | 880,000 |
| 1987/09/24 | 938 | 966 | 920 | 921 | 681,000 |
| 1987/09/22 | 968 | 979 | 948 | 948 | 971,000 |
| 1987/09/21 | 1,020 | 1,030 | 970 | 988 | 1,643,000 |
| 1987/09/18 | 970 | 1,020 | 970 | 1,000 | 4,150,000 |
| 1987/09/17 | 930 | 999 | 921 | 976 | 2,717,000 |
| 1987/09/16 | 935 | 960 | 931 | 940 | 754,000 |
| 1987/09/14 | 950 | 978 | 940 | 940 | 1,709,000 |
| 1987/09/11 | 995 | 997 | 932 | 939 | 4,183,000 |
| 1987/09/10 | 938 | 1,010 | 930 | 990 | 9,893,000 |
| 1987/09/09 | 907 | 940 | 901 | 928 | 8,341,000 |
| 1987/09/08 | 852 | 900 | 847 | 897 | 4,082,000 |
| 1987/09/07 | 850 | 859 | 830 | 848 | 2,272,000 |
| 1987/09/05 | 849 | 854 | 830 | 840 | 3,796,000 |
| 1987/09/04 | 819 | 837 | 818 | 829 | 5,202,000 |
| 1987/09/03 | 798 | 834 | 795 | 803 | 4,783,000 |
| 1987/09/02 | 784 | 814 | 770 | 802 | 3,617,000 |
| 1987/09/01 | 774 | 776 | 765 | 774 | 1,073,000 |
| 1987/08/31 | 779 | 780 | 769 | 776 | 854,000 |
| 1987/08/29 | 784 | 784 | 773 | 780 | 1,031,000 |
| 1987/08/28 | 780 | 801 | 770 | 784 | 4,038,000 |
| 1987/08/27 | 765 | 780 | 757 | 778 | 5,080,000 |
| 1987/08/26 | 699 | 760 | 695 | 755 | 1,718,000 |
| 1987/08/25 | 691 | 700 | 690 | 697 | 345,000 |
| 1987/08/24 | 670 | 690 | 670 | 682 | 301,000 |
| 1987/08/22 | 700 | 707 | 680 | 680 | 253,000 |
| 1987/08/21 | 700 | 715 | 700 | 700 | 325,000 |
| 1987/08/20 | 710 | 713 | 702 | 702 | 318,000 |
| 1987/08/19 | 710 | 719 | 710 | 711 | 344,000 |
| 1987/08/18 | 718 | 721 | 713 | 715 | 266,000 |
| 1987/08/17 | 709 | 721 | 709 | 713 | 216,000 |
| 1987/08/14 | 703 | 715 | 701 | 710 | 383,000 |
| 1987/08/13 | 701 | 710 | 700 | 710 | 448,000 |
| 1987/08/12 | 705 | 715 | 705 | 710 | 180,000 |
| 1987/08/11 | 716 | 716 | 702 | 705 | 308,000 |
| 1987/08/10 | 709 | 715 | 700 | 706 | 136,000 |
| 1987/08/07 | 716 | 716 | 702 | 710 | 245,000 |
| 1987/08/06 | 707 | 710 | 702 | 707 | 147,000 |
| 1987/08/05 | 718 | 718 | 690 | 705 | 450,000 |
| 1987/08/04 | 723 | 730 | 710 | 720 | 375,000 |
| 1987/08/03 | 747 | 747 | 721 | 735 | 355,000 |
| 1987/08/01 | 742 | 744 | 730 | 744 | 872,000 |
| 1987/07/31 | 745 | 764 | 725 | 732 | 2,706,000 |
| 1987/07/30 | 735 | 764 | 731 | 746 | 4,986,000 |
| 1987/07/29 | 730 | 740 | 723 | 736 | 4,946,000 |
| 1987/07/28 | 675 | 735 | 675 | 735 | 7,154,000 |
| 1987/07/27 | 659 | 666 | 648 | 666 | 876,000 |
| 1987/07/25 | 640 | 649 | 629 | 649 | 99,000 |
| 1987/07/24 | 621 | 650 | 620 | 640 | 224,000 |
| 1987/07/23 | 630 | 640 | 623 | 628 | 145,000 |
| 1987/07/22 | 649 | 649 | 631 | 631 | 235,000 |
| 1987/07/21 | 648 | 648 | 630 | 640 | 304,000 |
| 1987/07/20 | 650 | 655 | 629 | 653 | 897,000 |
| 1987/07/17 | 635 | 653 | 635 | 650 | 822,000 |
| 1987/07/16 | 621 | 641 | 621 | 630 | 260,000 |
| 1987/07/15 | 621 | 633 | 617 | 627 | 402,000 |
| 1987/07/14 | 635 | 635 | 621 | 621 | 440,000 |
| 1987/07/13 | 630 | 639 | 621 | 625 | 265,000 |
| 1987/07/10 | 616 | 623 | 611 | 621 | 97,000 |
| 1987/07/09 | 610 | 620 | 610 | 611 | 61,000 |
| 1987/07/08 | 629 | 638 | 606 | 610 | 505,000 |
| 1987/07/07 | 613 | 629 | 612 | 627 | 152,000 |
| 1987/07/06 | 605 | 629 | 605 | 610 | 218,000 |
| 1987/07/04 | 630 | 635 | 620 | 630 | 138,000 |
| 1987/07/03 | 629 | 630 | 620 | 625 | 145,000 |
| 1987/07/02 | 610 | 630 | 610 | 623 | 122,000 |
| 1987/07/01 | 616 | 616 | 605 | 609 | 175,000 |
| 1987/06/30 | 610 | 618 | 608 | 613 | 209,000 |
| 1987/06/29 | 630 | 630 | 610 | 612 | 149,000 |
| 1987/06/27 | 610 | 630 | 610 | 629 | 236,000 |
| 1987/06/26 | 630 | 635 | 620 | 620 | 191,000 |
| 1987/06/25 | 626 | 635 | 615 | 620 | 179,000 |
| 1987/06/24 | 635 | 650 | 627 | 635 | 390,000 |
| 1987/06/23 | 629 | 640 | 620 | 625 | 313,000 |
| 1987/06/22 | 623 | 633 | 618 | 624 | 106,000 |
| 1987/06/19 | 635 | 645 | 618 | 618 | 523,000 |
| 1987/06/18 | 641 | 648 | 618 | 635 | 497,000 |
| 1987/06/17 | 646 | 655 | 631 | 631 | 835,000 |
| 1987/06/16 | 636 | 648 | 635 | 635 | 190,000 |
| 1987/06/15 | 660 | 660 | 630 | 635 | 509,000 |
| 1987/06/12 | 661 | 662 | 645 | 650 | 1,143,000 |
| 1987/06/11 | 645 | 663 | 639 | 655 | 2,229,000 |
| 1987/06/10 | 650 | 665 | 620 | 635 | 2,183,000 |
| 1987/06/09 | 634 | 650 | 626 | 641 | 3,318,000 |
| 1987/06/08 | 620 | 625 | 610 | 614 | 422,000 |
| 1987/06/06 | 610 | 610 | 605 | 610 | 141,000 |
| 1987/06/05 | 610 | 610 | 595 | 600 | 239,000 |
| 1987/06/04 | 621 | 621 | 590 | 600 | 1,108,000 |
| 1987/06/03 | 586 | 621 | 580 | 607 | 1,250,000 |
| 1987/06/02 | 599 | 600 | 585 | 585 | 171,000 |
| 1987/06/01 | 606 | 610 | 588 | 590 | 359,000 |
| 1987/05/30 | 599 | 614 | 595 | 613 | 820,000 |
| 1987/05/29 | 575 | 602 | 560 | 600 | 609,000 |
| 1987/05/28 | 569 | 570 | 560 | 570 | 195,000 |
| 1987/05/27 | 555 | 574 | 550 | 552 | 431,000 |
| 1987/05/26 | 550 | 550 | 545 | 550 | 229,000 |
| 1987/05/25 | 550 | 550 | 545 | 550 | 80,000 |
| 1987/05/23 | 540 | 543 | 540 | 543 | 84,000 |
| 1987/05/22 | 536 | 550 | 535 | 550 | 154,000 |
| 1987/05/21 | 540 | 548 | 540 | 540 | 71,000 |
| 1987/05/20 | 545 | 550 | 535 | 545 | 155,000 |
| 1987/05/19 | 546 | 546 | 540 | 544 | 51,000 |
| 1987/05/18 | 548 | 550 | 540 | 545 | 146,000 |
| 1987/05/15 | 545 | 545 | 535 | 543 | 63,000 |
| 1987/05/14 | 530 | 540 | 530 | 535 | 220,000 |
| 1987/05/13 | 540 | 540 | 530 | 530 | 407,000 |
| 1987/05/12 | 548 | 549 | 544 | 544 | 145,000 |
| 1987/05/11 | 540 | 550 | 535 | 547 | 59,000 |
| 1987/05/08 | 537 | 537 | 535 | 535 | 53,000 |
| 1987/05/07 | 541 | 547 | 540 | 547 | 49,000 |
| 1987/05/06 | 548 | 548 | 540 | 540 | 17,000 |
| 1987/05/02 | 549 | 552 | 544 | 550 | 163,000 |
| 1987/05/01 | 540 | 540 | 520 | 539 | 156,000 |
| 1987/04/30 | 545 | 545 | 516 | 522 | 164,000 |
| 1987/04/28 | 540 | 543 | 518 | 535 | 136,000 |
| 1987/04/27 | 510 | 525 | 510 | 520 | 114,000 |
| 1987/04/25 | 529 | 530 | 525 | 525 | 44,000 |
| 1987/04/24 | 530 | 539 | 521 | 521 | 95,000 |
| 1987/04/23 | 525 | 540 | 520 | 540 | 99,000 |
| 1987/04/22 | 526 | 528 | 510 | 515 | 295,000 |
| 1987/04/21 | 518 | 530 | 518 | 520 | 128,000 |
| 1987/04/20 | 525 | 540 | 511 | 520 | 208,000 |
| 1987/04/17 | 550 | 550 | 519 | 520 | 361,000 |
| 1987/04/16 | 520 | 530 | 520 | 520 | 317,000 |
| 1987/04/15 | 539 | 539 | 520 | 520 | 216,000 |
| 1987/04/14 | 535 | 550 | 535 | 542 | 193,000 |
| 1987/04/13 | 543 | 550 | 543 | 545 | 36,000 |
| 1987/04/10 | 553 | 560 | 540 | 542 | 168,000 |
| 1987/04/09 | 575 | 580 | 563 | 563 | 206,000 |
| 1987/04/08 | 579 | 583 | 560 | 575 | 218,000 |
| 1987/04/07 | 596 | 615 | 578 | 578 | 515,000 |
| 1987/04/06 | 580 | 595 | 580 | 595 | 131,000 |
| 1987/04/04 | 608 | 608 | 577 | 579 | 105,000 |
| 1987/04/03 | 615 | 615 | 595 | 608 | 257,000 |
| 1987/04/02 | 608 | 615 | 598 | 598 | 191,000 |
| 1987/04/01 | 600 | 620 | 577 | 620 | 302,000 |
| 1987/03/31 | 588 | 600 | 575 | 600 | 242,000 |
| 1987/03/30 | 619 | 620 | 590 | 615 | 341,000 |
| 1987/03/28 | 628 | 630 | 609 | 629 | 705,000 |
| 1987/03/27 | 609 | 631 | 603 | 630 | 3,215,000 |
| 1987/03/26 | 579 | 610 | 579 | 603 | 1,957,000 |
| 1987/03/25 | 570 | 584 | 561 | 579 | 171,000 |
| 1987/03/24 | 587 | 589 | 571 | 580 | 565,000 |
| 1987/03/23 | 597 | 599 | 580 | 590 | 745,000 |
| 1987/03/20 | 585 | 599 | 570 | 599 | 519,000 |
| 1987/03/19 | 594 | 594 | 580 | 585 | 335,000 |
| 1987/03/18 | 589 | 590 | 575 | 590 | 344,000 |
| 1987/03/17 | 590 | 595 | 575 | 589 | 773,000 |
| 1987/03/16 | 580 | 589 | 580 | 589 | 478,000 |
| 1987/03/13 | 588 | 589 | 570 | 580 | 1,025,000 |
| 1987/03/12 | 550 | 579 | 545 | 578 | 789,000 |
| 1987/03/11 | 554 | 560 | 546 | 550 | 249,000 |
| 1987/03/10 | 550 | 559 | 545 | 555 | 91,000 |
| 1987/03/09 | 568 | 568 | 550 | 559 | 168,000 |
| 1987/03/07 | 564 | 564 | 550 | 550 | 45,000 |
| 1987/03/06 | 569 | 569 | 555 | 569 | 58,000 |
| 1987/03/05 | 565 | 565 | 550 | 565 | 123,000 |
| 1987/03/04 | 569 | 569 | 555 | 555 | 174,000 |
| 1987/03/03 | 574 | 575 | 563 | 567 | 113,000 |
| 1987/03/02 | 570 | 578 | 560 | 578 | 429,000 |
| 1987/02/28 | 570 | 580 | 570 | 577 | 364,000 |
| 1987/02/27 | 578 | 581 | 566 | 580 | 360,000 |
| 1987/02/26 | 580 | 585 | 569 | 584 | 440,000 |
| 1987/02/25 | 566 | 580 | 565 | 577 | 680,000 |
| 1987/02/24 | 571 | 571 | 565 | 565 | 224,000 |
| 1987/02/23 | 572 | 578 | 565 | 566 | 242,000 |
| 1987/02/20 | 550 | 565 | 549 | 565 | 837,000 |
| 1987/02/19 | 555 | 555 | 547 | 550 | 93,000 |
| 1987/02/18 | 555 | 555 | 546 | 555 | 243,000 |
| 1987/02/17 | 551 | 555 | 546 | 550 | 98,000 |
| 1987/02/16 | 560 | 565 | 550 | 550 | 105,000 |
| 1987/02/13 | 555 | 565 | 550 | 560 | 298,000 |
| 1987/02/12 | 560 | 560 | 550 | 550 | 70,000 |
| 1987/02/10 | 552 | 560 | 552 | 555 | 53,000 |
| 1987/02/09 | 550 | 555 | 550 | 550 | 75,000 |
| 1987/02/07 | 560 | 560 | 556 | 560 | 30,000 |
| 1987/02/06 | 545 | 569 | 545 | 560 | 413,000 |
| 1987/02/05 | 545 | 545 | 540 | 540 | 80,000 |
| 1987/02/04 | 545 | 545 | 538 | 545 | 165,000 |
| 1987/02/03 | 541 | 550 | 540 | 549 | 34,000 |
| 1987/02/02 | 545 | 550 | 540 | 540 | 103,000 |
| 1987/01/31 | 550 | 550 | 540 | 540 | 75,000 |
| 1987/01/30 | 558 | 558 | 541 | 550 | 143,000 |
| 1987/01/29 | 555 | 563 | 555 | 558 | 198,000 |
| 1987/01/28 | 550 | 553 | 540 | 545 | 192,000 |
| 1987/01/27 | 550 | 550 | 541 | 550 | 89,000 |
| 1987/01/26 | 541 | 550 | 536 | 550 | 42,000 |
| 1987/01/24 | 545 | 549 | 541 | 541 | 36,000 |
| 1987/01/23 | 552 | 560 | 541 | 545 | 90,000 |
| 1987/01/22 | 551 | 560 | 550 | 552 | 34,000 |
| 1987/01/21 | 543 | 550 | 543 | 550 | 136,000 |
| 1987/01/20 | 543 | 550 | 540 | 540 | 91,000 |
| 1987/01/19 | 556 | 556 | 540 | 541 | 118,000 |
| 1987/01/16 | 564 | 565 | 560 | 561 | 179,000 |
| 1987/01/14 | 560 | 568 | 555 | 567 | 511,000 |
| 1987/01/13 | 545 | 550 | 538 | 550 | 139,000 |
| 1987/01/12 | 550 | 557 | 538 | 538 | 476,000 |
| 1987/01/09 | 540 | 548 | 538 | 540 | 290,000 |
| 1987/01/08 | 541 | 545 | 539 | 539 | 310,000 |
| 1987/01/07 | 539 | 541 | 539 | 539 | 28,000 |
| 1987/01/06 | 554 | 555 | 538 | 538 | 51,000 |
| 1987/01/05 | 545 | 555 | 544 | 555 | 46,000 |