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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,530 | 3,530 | 3,500 | 3,500 | 15,000 |
| 1989/12/28 | 3,480 | 3,480 | 3,480 | 3,480 | 7,000 |
| 1989/12/27 | 3,580 | 3,580 | 3,550 | 3,560 | 11,000 |
| 1989/12/26 | 3,570 | 3,590 | 3,560 | 3,580 | 32,000 |
| 1989/12/25 | 3,560 | 3,580 | 3,540 | 3,570 | 12,000 |
| 1989/12/22 | 3,570 | 3,570 | 3,500 | 3,560 | 57,000 |
| 1989/12/21 | 3,540 | 3,580 | 3,540 | 3,540 | 10,000 |
| 1989/12/20 | 3,570 | 3,580 | 3,510 | 3,530 | 16,000 |
| 1989/12/19 | 3,580 | 3,590 | 3,580 | 3,580 | 22,000 |
| 1989/12/18 | 3,580 | 3,600 | 3,560 | 3,590 | 43,000 |
| 1989/12/15 | 3,400 | 3,580 | 3,400 | 3,580 | 47,000 |
| 1989/12/14 | 3,470 | 3,500 | 3,410 | 3,410 | 16,000 |
| 1989/12/13 | 3,540 | 3,540 | 3,420 | 3,420 | 18,000 |
| 1989/12/12 | 3,540 | 3,550 | 3,450 | 3,550 | 17,000 |
| 1989/12/11 | 3,480 | 3,570 | 3,480 | 3,550 | 14,000 |
| 1989/12/08 | 3,520 | 3,520 | 3,490 | 3,490 | 102,000 |
| 1989/12/07 | 3,480 | 3,500 | 3,430 | 3,500 | 39,000 |
| 1989/12/06 | 3,470 | 3,510 | 3,450 | 3,480 | 11,000 |
| 1989/12/05 | 3,500 | 3,520 | 3,450 | 3,490 | 32,000 |
| 1989/12/01 | 3,520 | 3,530 | 3,450 | 3,450 | 12,000 |
| 1989/11/30 | 3,380 | 3,540 | 3,380 | 3,540 | 36,000 |
| 1989/11/29 | 3,330 | 3,330 | 3,330 | 3,330 | 13,000 |
| 1989/11/28 | 3,460 | 3,510 | 3,450 | 3,500 | 38,000 |
| 1989/11/27 | 3,480 | 3,510 | 3,480 | 3,510 | 29,000 |
| 1989/11/24 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1989/11/22 | 3,600 | 3,600 | 3,500 | 3,500 | 50,000 |
| 1989/11/21 | 3,380 | 3,400 | 3,360 | 3,400 | 16,000 |
| 1989/11/20 | 3,360 | 3,450 | 3,360 | 3,360 | 19,000 |
| 1989/11/17 | 3,410 | 3,410 | 3,410 | 3,410 | 19,000 |
| 1989/11/16 | 3,610 | 3,610 | 3,500 | 3,560 | 44,000 |
| 1989/11/15 | 3,370 | 3,610 | 3,370 | 3,610 | 45,000 |
| 1989/11/14 | 3,370 | 3,380 | 3,360 | 3,360 | 8,000 |
| 1989/11/13 | 3,370 | 3,390 | 3,350 | 3,380 | 27,000 |
| 1989/11/10 | 3,360 | 3,400 | 3,350 | 3,370 | 43,000 |
| 1989/11/09 | 3,330 | 3,390 | 3,330 | 3,360 | 45,000 |
| 1989/11/08 | 3,350 | 3,400 | 3,350 | 3,370 | 46,000 |
| 1989/11/07 | 3,400 | 3,400 | 3,350 | 3,360 | 27,000 |
| 1989/11/06 | 3,420 | 3,430 | 3,420 | 3,420 | 24,000 |
| 1989/11/02 | 3,440 | 3,440 | 3,410 | 3,420 | 23,000 |
| 1989/11/01 | 3,520 | 3,520 | 3,400 | 3,500 | 93,000 |
| 1989/10/31 | 3,630 | 3,630 | 3,540 | 3,540 | 38,000 |
| 1989/10/30 | 3,610 | 3,660 | 3,600 | 3,610 | 13,000 |
| 1989/10/27 | 3,700 | 3,700 | 3,610 | 3,610 | 38,000 |
| 1989/10/26 | 3,630 | 3,700 | 3,620 | 3,670 | 23,000 |
| 1989/10/25 | 3,670 | 3,700 | 3,610 | 3,700 | 19,000 |
| 1989/10/24 | 3,670 | 3,720 | 3,630 | 3,720 | 25,000 |
| 1989/10/23 | 3,750 | 3,750 | 3,670 | 3,670 | 9,000 |
| 1989/10/20 | 3,750 | 3,750 | 3,700 | 3,700 | 10,000 |
| 1989/10/19 | 3,700 | 3,830 | 3,700 | 3,830 | 28,000 |
| 1989/10/18 | 3,830 | 3,840 | 3,700 | 3,700 | 24,000 |
| 1989/10/17 | 3,820 | 3,830 | 3,810 | 3,830 | 13,000 |
| 1989/10/16 | 3,810 | 3,860 | 3,810 | 3,860 | 18,000 |
| 1989/10/13 | 3,900 | 3,900 | 3,800 | 3,870 | 30,000 |
| 1989/10/12 | 3,840 | 3,840 | 3,840 | 3,840 | 7,000 |
| 1989/10/11 | 3,950 | 3,970 | 3,890 | 3,890 | 35,000 |
| 1989/10/09 | 3,630 | 3,990 | 3,630 | 3,900 | 77,000 |
| 1989/10/06 | 3,720 | 3,720 | 3,610 | 3,620 | 38,000 |
| 1989/10/05 | 3,640 | 3,690 | 3,590 | 3,690 | 63,000 |
| 1989/10/04 | 3,710 | 3,710 | 3,620 | 3,620 | 28,000 |
| 1989/10/03 | 3,650 | 3,680 | 3,610 | 3,610 | 43,000 |
| 1989/10/02 | 3,650 | 3,650 | 3,610 | 3,620 | 44,000 |
| 1989/09/29 | 3,730 | 3,730 | 3,610 | 3,700 | 39,000 |
| 1989/09/28 | 3,730 | 3,760 | 3,730 | 3,750 | 27,000 |
| 1989/09/27 | 3,730 | 3,800 | 3,730 | 3,730 | 22,000 |
| 1989/09/26 | 3,710 | 3,720 | 3,700 | 3,710 | 26,000 |
| 1989/09/25 | 3,790 | 3,840 | 3,790 | 3,800 | 28,000 |
| 1989/09/22 | 4,000 | 4,000 | 3,750 | 3,750 | 48,000 |
| 1989/09/21 | 3,800 | 4,130 | 3,800 | 3,960 | 185,000 |
| 1989/09/20 | 3,760 | 3,770 | 3,710 | 3,720 | 17,000 |
| 1989/09/19 | 3,660 | 3,660 | 3,650 | 3,660 | 21,000 |
| 1989/09/18 | 3,800 | 3,800 | 3,650 | 3,660 | 9,000 |
| 1989/09/14 | 3,750 | 3,800 | 3,750 | 3,800 | 19,000 |
| 1989/09/13 | 3,750 | 3,840 | 3,750 | 3,750 | 51,000 |
| 1989/09/12 | 3,710 | 3,850 | 3,600 | 3,850 | 22,000 |
| 1989/09/11 | 3,880 | 3,880 | 3,760 | 3,760 | 40,000 |
| 1989/09/07 | 3,890 | 4,040 | 3,890 | 3,990 | 23,000 |
| 1989/09/06 | 4,000 | 4,000 | 3,990 | 3,990 | 12,000 |
| 1989/09/05 | 4,260 | 4,260 | 4,220 | 4,220 | 13,000 |
| 1989/09/04 | 4,230 | 4,300 | 4,220 | 4,260 | 162,000 |
| 1989/09/01 | 3,900 | 4,150 | 3,900 | 4,140 | 190,000 |
| 1989/08/31 | 3,610 | 3,860 | 3,600 | 3,700 | 148,000 |
| 1989/08/30 | 3,780 | 3,780 | 3,600 | 3,600 | 16,000 |
| 1989/08/29 | 3,850 | 3,850 | 3,800 | 3,850 | 21,000 |
| 1989/08/28 | 3,840 | 3,840 | 3,800 | 3,800 | 8,000 |
| 1989/08/25 | 3,810 | 3,850 | 3,810 | 3,830 | 9,000 |
| 1989/08/24 | 3,760 | 3,860 | 3,760 | 3,810 | 9,000 |
| 1989/08/23 | 3,850 | 3,900 | 3,840 | 3,850 | 67,000 |
| 1989/08/22 | 3,940 | 3,940 | 3,800 | 3,850 | 47,000 |
| 1989/08/21 | 3,890 | 3,950 | 3,890 | 3,950 | 20,000 |
| 1989/08/18 | 3,900 | 3,950 | 3,900 | 3,900 | 10,000 |
| 1989/08/17 | 3,850 | 3,980 | 3,800 | 3,950 | 35,000 |
| 1989/08/16 | 3,860 | 3,950 | 3,850 | 3,850 | 14,000 |
| 1989/08/15 | 3,980 | 3,980 | 3,910 | 3,910 | 18,000 |
| 1989/08/14 | 3,880 | 4,000 | 3,880 | 3,950 | 20,000 |
| 1989/08/11 | 3,890 | 3,900 | 3,880 | 3,880 | 6,000 |
| 1989/08/10 | 3,900 | 3,910 | 3,900 | 3,900 | 23,000 |
| 1989/08/09 | 3,800 | 3,950 | 3,800 | 3,950 | 99,000 |
| 1989/08/08 | 3,350 | 3,750 | 3,350 | 3,750 | 61,000 |
| 1989/08/07 | 3,620 | 3,620 | 3,300 | 3,300 | 118,000 |
| 1989/08/04 | 3,750 | 3,750 | 3,620 | 3,620 | 68,000 |
| 1989/08/03 | 3,900 | 3,910 | 3,740 | 3,750 | 86,000 |
| 1989/08/02 | 3,950 | 4,020 | 3,920 | 3,920 | 29,000 |
| 1989/08/01 | 4,000 | 4,040 | 3,950 | 3,950 | 41,000 |
| 1989/07/31 | 4,070 | 4,070 | 3,960 | 3,990 | 41,000 |
| 1989/07/28 | 4,020 | 4,090 | 4,000 | 4,020 | 76,000 |
| 1989/07/27 | 4,040 | 4,090 | 4,010 | 4,090 | 32,000 |
| 1989/07/26 | 4,070 | 4,180 | 4,000 | 4,090 | 39,000 |
| 1989/07/25 | 4,060 | 4,100 | 4,010 | 4,020 | 55,000 |
| 1989/07/24 | 4,130 | 4,150 | 4,100 | 4,100 | 40,000 |
| 1989/07/21 | 4,100 | 4,130 | 4,100 | 4,100 | 26,000 |
| 1989/07/20 | 4,170 | 4,170 | 4,050 | 4,050 | 51,000 |
| 1989/07/19 | 4,160 | 4,200 | 4,150 | 4,190 | 15,000 |
| 1989/07/18 | 4,200 | 4,200 | 4,150 | 4,150 | 11,000 |
| 1989/07/17 | 4,100 | 4,190 | 4,100 | 4,150 | 18,000 |
| 1989/07/14 | 4,100 | 4,100 | 4,010 | 4,050 | 42,000 |
| 1989/07/13 | 4,170 | 4,170 | 4,040 | 4,070 | 74,000 |
| 1989/07/12 | 4,290 | 4,290 | 4,220 | 4,220 | 43,000 |
| 1989/07/11 | 4,250 | 4,270 | 4,220 | 4,270 | 100,000 |
| 1989/07/10 | 4,330 | 4,330 | 4,250 | 4,270 | 30,000 |
| 1989/07/07 | 4,450 | 4,450 | 4,350 | 4,350 | 48,000 |
| 1989/07/06 | 4,570 | 4,580 | 4,440 | 4,470 | 102,000 |
| 1989/07/05 | 4,360 | 4,580 | 4,300 | 4,580 | 349,000 |
| 1989/07/04 | 4,390 | 4,420 | 4,310 | 4,310 | 124,000 |
| 1989/07/03 | 4,190 | 4,390 | 4,110 | 4,390 | 65,000 |
| 1989/06/30 | 4,160 | 4,350 | 4,150 | 4,250 | 83,000 |
| 1989/06/29 | 4,200 | 4,250 | 3,990 | 4,020 | 62,000 |
| 1989/06/28 | 4,380 | 4,380 | 4,300 | 4,300 | 74,000 |
| 1989/06/27 | 4,340 | 4,400 | 4,340 | 4,380 | 177,000 |
| 1989/06/26 | 4,360 | 4,380 | 4,330 | 4,340 | 80,000 |
| 1989/06/23 | 4,260 | 4,370 | 4,260 | 4,360 | 67,000 |
| 1989/06/22 | 4,190 | 4,260 | 4,160 | 4,260 | 55,000 |
| 1989/06/21 | 4,260 | 4,260 | 4,150 | 4,250 | 33,000 |
| 1989/06/20 | 4,200 | 4,300 | 4,200 | 4,280 | 40,000 |
| 1989/06/19 | 4,290 | 4,340 | 4,280 | 4,280 | 55,000 |
| 1989/06/16 | 4,270 | 4,370 | 4,250 | 4,280 | 134,000 |
| 1989/06/15 | 4,330 | 4,340 | 4,260 | 4,320 | 47,000 |
| 1989/06/14 | 4,370 | 4,370 | 4,250 | 4,340 | 29,000 |
| 1989/06/13 | 4,390 | 4,390 | 4,300 | 4,370 | 47,000 |
| 1989/06/12 | 4,430 | 4,430 | 4,360 | 4,370 | 127,000 |
| 1989/06/09 | 4,190 | 4,480 | 4,190 | 4,380 | 234,000 |
| 1989/06/08 | 4,010 | 4,190 | 4,000 | 4,190 | 107,000 |
| 1989/06/07 | 4,100 | 4,100 | 3,900 | 3,950 | 125,000 |
| 1989/06/06 | 4,060 | 4,100 | 3,990 | 4,100 | 40,000 |
| 1989/06/05 | 4,100 | 4,160 | 4,050 | 4,050 | 30,000 |
| 1989/06/02 | 4,180 | 4,180 | 4,090 | 4,090 | 22,000 |
| 1989/06/01 | 4,200 | 4,200 | 4,000 | 4,200 | 42,000 |
| 1989/05/31 | 4,200 | 4,200 | 4,150 | 4,200 | 36,000 |
| 1989/05/30 | 4,150 | 4,200 | 4,140 | 4,180 | 32,000 |
| 1989/05/29 | 4,050 | 4,150 | 4,050 | 4,150 | 99,000 |
| 1989/05/26 | 4,010 | 4,040 | 4,000 | 4,000 | 13,000 |
| 1989/05/25 | 4,120 | 4,120 | 3,980 | 4,000 | 107,000 |
| 1989/05/24 | 4,080 | 4,080 | 3,980 | 4,080 | 32,000 |
| 1989/05/23 | 4,140 | 4,140 | 4,130 | 4,130 | 18,000 |
| 1989/05/22 | 4,180 | 4,180 | 4,100 | 4,120 | 28,000 |
| 1989/05/19 | 4,040 | 4,190 | 3,950 | 4,190 | 104,000 |
| 1989/05/18 | 4,100 | 4,100 | 4,010 | 4,010 | 53,000 |
| 1989/05/17 | 4,040 | 4,100 | 4,010 | 4,100 | 73,000 |
| 1989/05/16 | 4,040 | 4,050 | 4,000 | 4,020 | 40,000 |
| 1989/05/15 | 4,100 | 4,100 | 4,030 | 4,040 | 37,000 |
| 1989/05/12 | 4,100 | 4,100 | 4,000 | 4,020 | 48,000 |
| 1989/05/11 | 4,010 | 4,230 | 4,000 | 4,230 | 62,000 |
| 1989/05/10 | 4,200 | 4,230 | 4,200 | 4,230 | 6,000 |
| 1989/05/09 | 4,270 | 4,270 | 4,000 | 4,200 | 48,000 |
| 1989/05/08 | 4,290 | 4,320 | 4,200 | 4,270 | 44,000 |
| 1989/05/02 | 4,320 | 4,350 | 4,240 | 4,320 | 56,000 |
| 1989/05/01 | 4,310 | 4,370 | 4,260 | 4,370 | 38,000 |
| 1989/04/28 | 4,250 | 4,360 | 4,240 | 4,310 | 54,000 |
| 1989/04/27 | 4,340 | 4,340 | 4,200 | 4,250 | 41,000 |
| 1989/04/26 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 |
| 1989/04/25 | 4,200 | 4,500 | 4,200 | 4,490 | 34,000 |
| 1989/04/24 | 4,020 | 4,070 | 3,980 | 4,050 | 60,000 |
| 1989/04/21 | 4,310 | 4,310 | 4,070 | 4,070 | 39,000 |
| 1989/04/20 | 4,440 | 4,450 | 4,350 | 4,370 | 63,000 |
| 1989/04/19 | 4,520 | 4,520 | 4,320 | 4,490 | 51,000 |
| 1989/04/18 | 4,690 | 4,700 | 4,510 | 4,520 | 60,000 |
| 1989/04/17 | 4,820 | 4,840 | 4,700 | 4,750 | 139,000 |
| 1989/04/14 | 4,490 | 4,700 | 4,470 | 4,700 | 51,000 |
| 1989/04/13 | 4,380 | 4,490 | 4,330 | 4,440 | 47,000 |
| 1989/04/12 | 4,110 | 4,390 | 4,110 | 4,380 | 30,000 |
| 1989/04/11 | 4,210 | 4,250 | 4,200 | 4,200 | 18,000 |
| 1989/04/10 | 4,000 | 4,200 | 3,980 | 4,150 | 103,000 |
| 1989/04/06 | 4,600 | 4,640 | 4,440 | 4,440 | 31,000 |
| 1989/04/05 | 4,750 | 4,780 | 4,680 | 4,700 | 79,000 |
| 1989/04/04 | 4,780 | 4,800 | 4,640 | 4,700 | 122,000 |
| 1989/04/03 | 5,000 | 5,000 | 4,540 | 4,830 | 196,000 |
| 1989/03/31 | 5,400 | 5,470 | 5,090 | 5,090 | 298,000 |
| 1989/03/30 | 4,700 | 5,100 | 4,650 | 5,100 | 281,000 |
| 1989/03/29 | 4,520 | 4,620 | 4,500 | 4,600 | 276,000 |
| 1989/03/28 | 4,140 | 4,230 | 4,130 | 4,220 | 45,000 |
| 1989/03/27 | 4,150 | 4,280 | 4,120 | 4,120 | 406,000 |
| 1989/03/24 | 3,990 | 4,160 | 3,970 | 4,150 | 120,000 |
| 1989/03/23 | 3,960 | 3,990 | 3,930 | 3,990 | 57,000 |
| 1989/03/22 | 4,000 | 4,050 | 3,950 | 3,980 | 35,000 |
| 1989/03/20 | 4,000 | 4,050 | 4,000 | 4,050 | 29,000 |
| 1989/03/17 | 4,140 | 4,140 | 4,000 | 4,000 | 29,000 |
| 1989/03/16 | 4,160 | 4,160 | 4,100 | 4,150 | 8,000 |
| 1989/03/15 | 4,160 | 4,180 | 4,100 | 4,170 | 97,000 |
| 1989/03/14 | 4,170 | 4,180 | 4,100 | 4,110 | 93,000 |
| 1989/03/13 | 4,150 | 4,170 | 4,100 | 4,170 | 64,000 |
| 1989/03/10 | 4,000 | 4,100 | 3,960 | 4,100 | 51,000 |
| 1989/03/09 | 3,950 | 4,000 | 3,950 | 3,990 | 110,000 |
| 1989/03/08 | 3,960 | 4,000 | 3,920 | 3,920 | 24,000 |
| 1989/03/07 | 4,000 | 4,000 | 3,990 | 4,000 | 14,000 |
| 1989/03/06 | 4,010 | 4,100 | 4,000 | 4,000 | 38,000 |
| 1989/03/03 | 4,100 | 4,100 | 3,960 | 4,000 | 98,000 |
| 1989/03/02 | 4,070 | 4,150 | 3,940 | 4,150 | 49,000 |
| 1989/03/01 | 4,010 | 4,090 | 3,900 | 4,090 | 73,000 |
| 1989/02/28 | 4,020 | 4,050 | 4,010 | 4,010 | 55,000 |
| 1989/02/27 | 4,090 | 4,140 | 4,050 | 4,050 | 35,000 |
| 1989/02/23 | 4,190 | 4,190 | 4,090 | 4,090 | 46,000 |
| 1989/02/22 | 4,200 | 4,260 | 4,150 | 4,180 | 2,507,000 |
| 1989/02/21 | 4,150 | 4,200 | 4,080 | 4,200 | 78,000 |
| 1989/02/20 | 4,210 | 4,210 | 4,150 | 4,190 | 60,000 |
| 1989/02/17 | 4,100 | 4,180 | 4,040 | 4,180 | 43,000 |
| 1989/02/16 | 4,140 | 4,140 | 4,070 | 4,070 | 31,000 |
| 1989/02/15 | 4,200 | 4,200 | 4,150 | 4,150 | 242,000 |
| 1989/02/14 | 4,200 | 4,200 | 4,180 | 4,200 | 21,000 |
| 1989/02/13 | 4,160 | 4,200 | 4,050 | 4,190 | 172,000 |
| 1989/02/10 | 4,190 | 4,190 | 4,150 | 4,150 | 40,000 |
| 1989/02/09 | 4,200 | 4,200 | 4,140 | 4,200 | 57,000 |
| 1989/02/08 | 4,240 | 4,240 | 4,150 | 4,230 | 35,000 |
| 1989/02/07 | 4,290 | 4,300 | 4,190 | 4,250 | 80,000 |
| 1989/02/06 | 4,300 | 4,350 | 4,250 | 4,250 | 117,000 |
| 1989/02/03 | 4,250 | 4,300 | 4,160 | 4,300 | 647,000 |
| 1989/02/02 | 4,160 | 4,250 | 4,150 | 4,200 | 28,000 |
| 1989/02/01 | 4,280 | 4,280 | 4,150 | 4,150 | 32,000 |
| 1989/01/31 | 4,250 | 4,300 | 4,250 | 4,290 | 356,000 |
| 1989/01/30 | 4,320 | 4,350 | 4,240 | 4,250 | 48,000 |
| 1989/01/28 | 4,230 | 4,400 | 4,230 | 4,370 | 1,187,000 |
| 1989/01/27 | 4,010 | 4,250 | 4,010 | 4,230 | 203,000 |
| 1989/01/26 | 4,010 | 4,070 | 4,000 | 4,050 | 117,000 |
| 1989/01/25 | 4,000 | 4,160 | 4,000 | 4,100 | 120,000 |
| 1989/01/24 | 4,100 | 4,170 | 4,100 | 4,160 | 36,000 |
| 1989/01/23 | 4,050 | 4,200 | 4,050 | 4,150 | 602,000 |
| 1989/01/20 | 4,140 | 4,140 | 3,980 | 4,100 | 119,000 |
| 1989/01/19 | 4,150 | 4,150 | 4,070 | 4,150 | 60,000 |
| 1989/01/18 | 4,220 | 4,230 | 4,150 | 4,150 | 78,000 |
| 1989/01/17 | 4,100 | 4,280 | 4,100 | 4,270 | 530,000 |
| 1989/01/13 | 4,060 | 4,180 | 4,030 | 4,130 | 237,000 |
| 1989/01/12 | 4,050 | 4,080 | 4,010 | 4,050 | 153,000 |
| 1989/01/11 | 3,840 | 4,050 | 3,820 | 4,050 | 720,000 |
| 1989/01/10 | 3,800 | 3,900 | 3,780 | 3,830 | 125,000 |
| 1989/01/09 | 3,910 | 3,910 | 3,810 | 3,840 | 147,000 |
| 1989/01/06 | 3,950 | 4,000 | 3,900 | 3,940 | 319,000 |
| 1989/01/05 | 3,750 | 3,950 | 3,710 | 3,950 | 607,000 |
| 1989/01/04 | 3,390 | 3,700 | 3,380 | 3,700 | 287,000 |