日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/30 2,490 2,500 2,470 2,500 6,000
1991/12/27 2,500 2,510 2,500 2,510 7,000
1991/12/26 2,350 2,500 2,350 2,500 23,000
1991/12/25 2,260 2,300 2,260 2,300 15,000
1991/12/24 2,240 2,260 2,240 2,260 6,000
1991/12/20 2,250 2,250 2,210 2,230 25,000
1991/12/19 2,250 2,250 2,240 2,240 4,000
1991/12/18 2,240 2,270 2,240 2,270 7,000
1991/12/17 2,250 2,260 2,250 2,250 4,000
1991/12/16 2,250 2,260 2,250 2,260 5,000
1991/12/13 2,240 2,250 2,240 2,250 11,000
1991/12/12 2,250 2,250 2,240 2,240 3,000
1991/12/11 2,240 2,240 2,230 2,240 11,000
1991/12/10 2,250 2,250 2,230 2,250 12,000
1991/12/09 2,250 2,250 2,210 2,240 22,000
1991/12/06 2,240 2,250 2,210 2,240 41,000
1991/12/05 2,250 2,250 2,220 2,240 25,000
1991/12/04 2,260 2,260 2,260 2,260 2,000
1991/12/03 2,260 2,260 2,260 2,260 4,000
1991/12/02 2,280 2,280 2,240 2,250 7,000
1991/11/29 2,260 2,270 2,250 2,250 5,000
1991/11/28 2,260 2,260 2,260 2,260 2,000
1991/11/27 2,280 2,280 2,260 2,260 8,000
1991/11/26 2,280 2,280 2,260 2,280 10,000
1991/11/25 2,280 2,280 2,270 2,280 7,000
1991/11/22 2,260 2,280 2,260 2,280 12,000
1991/11/21 2,290 2,290 2,250 2,260 25,000
1991/11/20 2,260 2,300 2,250 2,290 26,000
1991/11/19 2,260 2,270 2,250 2,260 22,000
1991/11/18 2,260 2,260 2,260 2,260 5,000
1991/11/15 2,270 2,270 2,270 2,270 11,000
1991/11/14 2,270 2,270 2,250 2,270 7,000
1991/11/13 2,280 2,280 2,270 2,270 8,000
1991/11/12 2,260 2,270 2,260 2,270 8,000
1991/11/11 2,270 2,270 2,270 2,270 7,000
1991/11/08 2,270 2,270 2,270 2,270 5,000
1991/11/07 2,270 2,280 2,270 2,280 8,000
1991/11/06 2,290 2,290 2,270 2,270 10,000
1991/11/01 2,290 2,300 2,290 2,300 6,000
1991/10/31 2,290 2,290 2,290 2,290 8,000
1991/10/30 2,280 2,300 2,280 2,300 11,000
1991/10/29 2,270 2,280 2,270 2,280 16,000
1991/10/28 2,260 2,270 2,260 2,270 29,000
1991/10/25 2,270 2,270 2,260 2,270 17,000
1991/10/24 2,280 2,280 2,240 2,270 22,000
1991/10/23 2,270 2,270 2,240 2,270 23,000
1991/10/22 2,280 2,280 2,270 2,280 12,000
1991/10/21 2,290 2,290 2,280 2,280 11,000
1991/10/18 2,280 2,290 2,280 2,290 10,000
1991/10/17 2,290 2,290 2,270 2,280 10,000
1991/10/16 2,280 2,290 2,280 2,290 7,000
1991/10/15 2,290 2,290 2,280 2,280 14,000
1991/10/14 2,290 2,290 2,240 2,280 11,000
1991/10/11 2,290 2,290 2,260 2,290 10,000
1991/10/09 2,290 2,300 2,290 2,290 12,000
1991/10/08 2,290 2,290 2,290 2,290 3,000
1991/10/07 2,300 2,300 2,300 2,300 3,000
1991/10/04 2,290 2,300 2,280 2,300 16,000
1991/10/03 2,290 2,290 2,290 2,290 3,000
1991/10/01 2,300 2,300 2,270 2,300 18,000
1991/09/30 2,300 2,300 2,300 2,300 1,000
1991/09/27 2,300 2,300 2,290 2,300 4,000
1991/09/26 2,310 2,310 2,290 2,300 13,000
1991/09/25 2,310 2,310 2,280 2,310 19,000
1991/09/24 2,310 2,320 2,300 2,320 9,000
1991/09/20 2,310 2,310 2,300 2,310 10,000
1991/09/19 2,310 2,310 2,310 2,310 4,000
1991/09/18 2,310 2,320 2,300 2,320 9,000
1991/09/17 2,300 2,320 2,300 2,320 14,000
1991/09/13 2,300 2,320 2,300 2,300 64,000
1991/09/12 2,320 2,320 2,290 2,320 8,000
1991/09/11 2,290 2,310 2,290 2,310 7,000
1991/09/10 2,330 2,330 2,290 2,330 24,000
1991/09/09 2,340 2,340 2,330 2,330 6,000
1991/09/06 2,340 2,340 2,330 2,330 7,000
1991/09/05 2,340 2,350 2,330 2,350 22,000
1991/09/04 2,350 2,350 2,330 2,340 14,000
1991/09/03 2,350 2,350 2,350 2,350 5,000
1991/09/02 2,330 2,350 2,330 2,350 3,000
1991/08/30 2,360 2,360 2,350 2,350 8,000
1991/08/29 2,380 2,390 2,370 2,370 4,000
1991/08/28 2,390 2,390 2,390 2,390 1,000
1991/08/27 2,350 2,350 2,350 2,350 7,000
1991/08/26 2,350 2,350 2,340 2,350 9,000
1991/08/23 2,400 2,400 2,320 2,350 18,000
1991/08/22 2,350 2,360 2,340 2,360 10,000
1991/08/21 2,360 2,390 2,330 2,350 60,000
1991/08/20 2,350 2,360 2,340 2,360 28,000
1991/08/19 2,380 2,380 2,320 2,360 41,000
1991/08/16 2,370 2,370 2,350 2,370 17,000
1991/08/15 2,380 2,390 2,360 2,380 17,000
1991/08/14 2,390 2,410 2,370 2,390 14,000
1991/08/13 2,380 2,410 2,370 2,380 26,000
1991/08/12 2,380 2,380 2,370 2,370 14,000
1991/08/09 2,390 2,390 2,370 2,390 16,000
1991/08/08 2,380 2,390 2,370 2,390 22,000
1991/08/07 2,380 2,390 2,320 2,390 38,000
1991/08/06 2,390 2,400 2,370 2,380 40,000
1991/08/05 2,380 2,410 2,380 2,410 25,000
1991/08/02 2,370 2,410 2,370 2,400 52,000
1991/08/01 2,330 2,370 2,330 2,370 33,000
1991/07/31 2,390 2,400 2,370 2,370 20,000
1991/07/30 2,390 2,410 2,390 2,410 8,000
1991/07/29 2,410 2,410 2,390 2,400 9,000
1991/07/26 2,410 2,410 2,410 2,410 7,000
1991/07/25 2,420 2,420 2,420 2,420 4,000
1991/07/24 2,410 2,420 2,400 2,420 10,000
1991/07/23 2,420 2,420 2,380 2,420 12,000
1991/07/22 2,410 2,410 2,390 2,410 12,000
1991/07/19 2,420 2,420 2,420 2,420 7,000
1991/07/18 2,420 2,430 2,420 2,420 12,000
1991/07/17 2,420 2,420 2,400 2,420 10,000
1991/07/16 2,410 2,410 2,400 2,410 14,000
1991/07/15 2,390 2,400 2,390 2,400 12,000
1991/07/12 2,380 2,380 2,380 2,380 3,000
1991/07/11 2,380 2,380 2,380 2,380 2,000
1991/07/10 2,380 2,380 2,380 2,380 21,000
1991/07/09 2,370 2,380 2,350 2,380 21,000
1991/07/08 2,370 2,380 2,370 2,380 8,000
1991/07/05 2,380 2,380 2,370 2,380 24,000
1991/07/04 2,380 2,380 2,360 2,380 30,000
1991/07/03 2,380 2,390 2,370 2,380 30,000
1991/07/02 2,390 2,390 2,380 2,390 32,000
1991/07/01 2,390 2,390 2,380 2,390 18,000
1991/06/28 2,390 2,400 2,380 2,390 18,000
1991/06/27 2,380 2,390 2,350 2,390 50,000
1991/06/26 2,400 2,400 2,390 2,390 3,000
1991/06/25 2,400 2,400 2,400 2,400 30,000
1991/06/24 2,420 2,420 2,380 2,410 46,000
1991/06/21 2,460 2,460 2,450 2,450 23,000
1991/06/20 2,470 2,470 2,430 2,470 24,000
1991/06/19 2,480 2,490 2,470 2,480 22,000
1991/06/18 2,530 2,530 2,490 2,490 9,000
1991/06/17 2,480 2,490 2,470 2,490 22,000
1991/06/14 2,610 2,610 2,560 2,600 44,000
1991/06/13 2,610 2,620 2,580 2,620 29,000
1991/06/12 2,630 2,630 2,600 2,630 40,000
1991/06/11 2,610 2,650 2,600 2,630 29,000
1991/06/10 2,650 2,650 2,650 2,650 4,000
1991/06/07 2,650 2,650 2,650 2,650 1,000
1991/06/06 2,680 2,690 2,670 2,690 12,000
1991/06/05 2,670 2,670 2,660 2,670 22,000
1991/06/04 2,660 2,660 2,650 2,660 20,000
1991/06/03 2,660 2,660 2,630 2,660 14,000
1991/05/31 2,670 2,670 2,670 2,670 1,000
1991/05/30 2,680 2,680 2,650 2,670 10,000
1991/05/28 2,680 2,680 2,680 2,680 2,000
1991/05/27 2,680 2,680 2,680 2,680 3,000
1991/05/24 2,690 2,690 2,690 2,690 1,000
1991/05/23 2,690 2,700 2,690 2,690 5,000
1991/05/22 2,690 2,690 2,690 2,690 2,000
1991/05/20 2,690 2,690 2,690 2,690 1,000
1991/05/17 2,690 2,690 2,690 2,690 2,000
1991/05/16 2,670 2,700 2,670 2,700 9,000
1991/05/15 2,690 2,690 2,690 2,690 3,000
1991/05/14 2,700 2,700 2,690 2,690 4,000
1991/05/13 2,700 2,700 2,700 2,700 4,000
1991/05/10 2,700 2,700 2,690 2,690 3,000
1991/05/09 2,690 2,700 2,690 2,700 8,000
1991/05/08 2,700 2,700 2,700 2,700 3,000
1991/05/07 2,710 2,720 2,710 2,720 2,000
1991/05/02 2,700 2,710 2,700 2,710 12,000
1991/05/01 2,690 2,690 2,680 2,680 9,000
1991/04/30 2,710 2,710 2,670 2,700 15,000
1991/04/26 2,700 2,700 2,700 2,700 1,000
1991/04/25 2,720 2,720 2,700 2,700 5,000
1991/04/24 2,710 2,710 2,700 2,700 3,000
1991/04/23 2,710 2,710 2,700 2,710 6,000
1991/04/22 2,710 2,710 2,710 2,710 2,000
1991/04/19 2,750 2,750 2,720 2,750 9,000
1991/04/18 2,750 2,750 2,750 2,750 9,000
1991/04/17 2,750 2,800 2,750 2,800 3,000
1991/04/16 2,720 2,760 2,720 2,760 6,000
1991/04/15 2,700 2,730 2,700 2,720 11,000
1991/04/12 2,730 2,730 2,730 2,730 2,000
1991/04/11 2,740 2,740 2,740 2,740 5,000
1991/04/10 2,700 2,700 2,700 2,700 2,000
1991/04/09 2,700 2,700 2,700 2,700 2,000
1991/04/08 2,700 2,700 2,660 2,700 7,000
1991/04/04 2,700 2,700 2,700 2,700 8,000
1991/04/03 2,720 2,720 2,720 2,720 11,000
1991/04/02 2,750 2,750 2,750 2,750 9,000
1991/04/01 2,760 2,800 2,760 2,800 13,000
1991/03/29 2,820 2,820 2,820 2,820 5,000
1991/03/28 2,670 2,680 2,660 2,660 6,000
1991/03/27 2,650 2,660 2,620 2,660 30,000
1991/03/26 2,650 2,650 2,650 2,650 3,000
1991/03/25 2,630 2,650 2,630 2,650 9,000
1991/03/22 2,650 2,650 2,650 2,650 3,000
1991/03/20 2,600 2,650 2,600 2,650 20,000
1991/03/19 2,650 2,650 2,600 2,630 46,000
1991/03/18 2,660 2,660 2,650 2,650 5,000
1991/03/15 2,700 2,700 2,660 2,700 23,000
1991/03/14 2,730 2,730 2,720 2,730 8,000
1991/03/12 2,750 2,750 2,750 2,750 11,000
1991/03/11 2,720 2,750 2,720 2,750 8,000
1991/03/08 2,600 2,600 2,570 2,600 26,000
1991/03/07 2,580 2,610 2,570 2,610 25,000
1991/03/06 2,580 2,580 2,550 2,580 35,000
1991/03/05 2,550 2,570 2,540 2,550 31,000
1991/03/04 2,560 2,560 2,510 2,560 22,000
1991/03/01 2,560 2,560 2,560 2,560 25,000
1991/02/28 2,580 2,600 2,550 2,570 35,000
1991/02/27 2,560 2,590 2,540 2,590 56,000
1991/02/26 2,630 2,630 2,550 2,570 74,000
1991/02/25 2,700 2,710 2,630 2,650 46,000
1991/02/22 2,710 2,750 2,700 2,740 39,000
1991/02/21 2,710 2,760 2,710 2,740 27,000
1991/02/20 2,790 2,790 2,750 2,750 28,000
1991/02/19 2,760 2,770 2,750 2,750 14,000
1991/02/18 2,750 2,790 2,750 2,790 24,000
1991/02/15 2,790 2,790 2,750 2,790 34,000
1991/02/14 2,800 2,800 2,750 2,790 14,000
1991/02/13 2,830 2,830 2,790 2,790 35,000
1991/02/12 2,850 2,850 2,840 2,840 13,000
1991/02/08 2,840 2,850 2,810 2,850 10,000
1991/02/07 2,890 2,890 2,890 2,890 5,000
1991/02/06 2,900 2,900 2,900 2,900 3,000
1991/02/05 2,880 2,900 2,880 2,900 6,000
1991/02/04 2,810 2,870 2,810 2,870 11,000
1991/02/01 2,850 2,890 2,850 2,890 10,000
1991/01/31 2,880 2,890 2,880 2,890 13,000
1991/01/30 2,890 2,900 2,890 2,900 9,000
1991/01/29 2,900 2,930 2,890 2,930 11,000
1991/01/28 2,860 2,870 2,860 2,870 8,000
1991/01/25 2,900 2,900 2,860 2,900 13,000
1991/01/24 2,930 2,930 2,900 2,900 14,000
1991/01/23 2,900 2,940 2,900 2,940 13,000
1991/01/22 2,860 2,950 2,860 2,950 61,000
1991/01/21 2,900 2,900 2,900 2,900 10,000
1991/01/18 2,900 2,930 2,900 2,910 12,000
1991/01/17 2,910 2,940 2,900 2,940 17,000
1991/01/16 2,910 2,950 2,910 2,950 8,000
1991/01/14 2,950 2,950 2,950 2,950 5,000
1991/01/11 2,950 2,950 2,910 2,950 13,000
1991/01/10 2,950 2,960 2,950 2,960 20,000
1991/01/09 2,970 3,000 2,970 3,000 5,000
1991/01/08 3,040 3,040 3,020 3,030 7,000
1991/01/07 2,980 3,040 2,980 3,040 7,000
1991/01/04 3,030 3,050 3,010 3,030 16,000

このページの先頭へ