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 |
---|---|---|---|---|---|
1992/12/29 | 754 | 754 | 754 | 754 | 4,000 |
1992/12/28 | 774 | 774 | 774 | 774 | 1,000 |
1992/12/24 | 794 | 794 | 784 | 784 | 2,000 |
1992/12/18 | 775 | 775 | 775 | 775 | 1,000 |
1992/12/17 | 785 | 785 | 785 | 785 | 3,000 |
1992/12/16 | 795 | 795 | 795 | 795 | 7,000 |
1992/12/15 | 780 | 790 | 780 | 790 | 6,000 |
1992/12/14 | 770 | 770 | 770 | 770 | 4,000 |
1992/12/11 | 785 | 785 | 785 | 785 | 1,000 |
1992/12/10 | 770 | 770 | 770 | 770 | 1,000 |
1992/12/09 | 772 | 772 | 771 | 771 | 12,000 |
1992/12/07 | 725 | 725 | 725 | 725 | 5,000 |
1992/12/02 | 740 | 740 | 735 | 735 | 2,000 |
1992/12/01 | 735 | 735 | 735 | 735 | 4,000 |
1992/11/30 | 725 | 725 | 725 | 725 | 5,000 |
1992/11/26 | 665 | 665 | 665 | 665 | 1,000 |
1992/11/24 | 655 | 655 | 655 | 655 | 1,000 |
1992/11/20 | 651 | 652 | 651 | 652 | 2,000 |
1992/11/19 | 650 | 650 | 650 | 650 | 3,000 |
1992/11/18 | 640 | 640 | 640 | 640 | 12,000 |
1992/11/10 | 755 | 760 | 740 | 760 | 14,000 |
1992/11/09 | 760 | 760 | 750 | 760 | 10,000 |
1992/11/04 | 721 | 721 | 720 | 720 | 9,000 |
1992/11/02 | 700 | 700 | 700 | 700 | 4,000 |
1992/10/28 | 710 | 710 | 710 | 710 | 3,000 |
1992/10/27 | 720 | 720 | 710 | 710 | 3,000 |
1992/10/26 | 720 | 720 | 720 | 720 | 1,000 |
1992/10/23 | 740 | 740 | 740 | 740 | 1,000 |
1992/10/19 | 795 | 795 | 795 | 795 | 5,000 |
1992/10/16 | 795 | 795 | 795 | 795 | 9,000 |
1992/10/15 | 795 | 795 | 795 | 795 | 2,000 |
1992/10/13 | 780 | 780 | 780 | 780 | 5,000 |
1992/10/12 | 775 | 780 | 775 | 780 | 11,000 |
1992/10/06 | 760 | 760 | 760 | 760 | 5,000 |
1992/10/02 | 785 | 785 | 785 | 785 | 3,000 |
1992/10/01 | 785 | 785 | 785 | 785 | 20,000 |
1992/09/30 | 750 | 750 | 750 | 750 | 2,000 |
1992/09/29 | 779 | 780 | 769 | 769 | 4,000 |
1992/09/28 | 780 | 780 | 780 | 780 | 3,000 |
1992/09/25 | 780 | 785 | 780 | 785 | 4,000 |
1992/09/24 | 790 | 798 | 780 | 798 | 13,000 |
1992/09/22 | 780 | 780 | 780 | 780 | 4,000 |
1992/09/21 | 770 | 780 | 770 | 780 | 12,000 |
1992/09/17 | 745 | 745 | 740 | 740 | 7,000 |
1992/09/16 | 760 | 760 | 740 | 740 | 18,000 |
1992/09/14 | 807 | 811 | 790 | 794 | 44,000 |
1992/09/09 | 701 | 711 | 701 | 707 | 17,000 |
1992/09/08 | 729 | 729 | 720 | 721 | 11,000 |
1992/09/07 | 770 | 770 | 750 | 750 | 17,000 |
1992/09/04 | 810 | 815 | 780 | 780 | 21,000 |
1992/09/03 | 817 | 820 | 800 | 805 | 51,000 |
1992/08/31 | 700 | 740 | 700 | 737 | 28,000 |
1992/08/28 | 648 | 680 | 648 | 680 | 15,000 |
1992/08/27 | 645 | 645 | 645 | 645 | 6,000 |
1992/08/26 | 641 | 641 | 641 | 641 | 6,000 |
1992/08/25 | 641 | 641 | 635 | 641 | 9,000 |
1992/08/24 | 641 | 652 | 641 | 652 | 7,000 |
1992/08/21 | 621 | 630 | 621 | 630 | 6,000 |
1992/08/20 | 580 | 580 | 580 | 580 | 4,000 |
1992/08/19 | 560 | 580 | 560 | 580 | 4,000 |
1992/08/18 | 561 | 561 | 560 | 560 | 4,000 |
1992/08/17 | 550 | 550 | 550 | 550 | 3,000 |
1992/08/14 | 551 | 551 | 550 | 550 | 3,000 |
1992/08/13 | 550 | 550 | 550 | 550 | 8,000 |
1992/08/10 | 580 | 580 | 580 | 580 | 1,000 |
1992/08/06 | 580 | 580 | 580 | 580 | 1,000 |
1992/08/05 | 570 | 581 | 565 | 581 | 23,000 |
1992/07/30 | 540 | 550 | 540 | 550 | 9,000 |
1992/07/29 | 545 | 555 | 545 | 550 | 7,000 |
1992/07/28 | 556 | 556 | 535 | 535 | 21,000 |
1992/07/27 | 551 | 551 | 546 | 546 | 15,000 |
1992/07/24 | 570 | 570 | 540 | 540 | 27,000 |
1992/07/23 | 570 | 570 | 550 | 550 | 12,000 |
1992/07/22 | 580 | 580 | 570 | 570 | 9,000 |
1992/07/21 | 610 | 610 | 580 | 582 | 15,000 |
1992/07/20 | 630 | 630 | 620 | 620 | 2,000 |
1992/07/17 | 630 | 630 | 630 | 630 | 4,000 |
1992/07/16 | 645 | 645 | 620 | 620 | 10,000 |
1992/07/15 | 649 | 650 | 649 | 649 | 10,000 |
1992/07/14 | 651 | 651 | 649 | 649 | 8,000 |
1992/07/13 | 650 | 650 | 645 | 650 | 10,000 |
1992/07/10 | 669 | 669 | 650 | 650 | 14,000 |
1992/07/09 | 670 | 670 | 670 | 670 | 3,000 |
1992/07/08 | 670 | 670 | 660 | 660 | 5,000 |
1992/07/07 | 670 | 675 | 669 | 669 | 43,000 |
1992/07/06 | 670 | 670 | 668 | 670 | 52,000 |
1992/07/03 | 670 | 670 | 668 | 668 | 11,000 |
1992/07/02 | 660 | 670 | 659 | 670 | 24,000 |
1992/07/01 | 650 | 650 | 645 | 650 | 40,000 |
1992/06/30 | 650 | 650 | 650 | 650 | 9,000 |
1992/06/29 | 655 | 655 | 646 | 650 | 18,000 |
1992/06/26 | 690 | 690 | 650 | 650 | 10,000 |
1992/06/25 | 700 | 700 | 690 | 690 | 5,000 |
1992/06/24 | 735 | 735 | 730 | 730 | 4,000 |
1992/06/23 | 730 | 740 | 730 | 740 | 5,000 |
1992/06/22 | 740 | 740 | 740 | 740 | 1,000 |
1992/06/18 | 743 | 744 | 743 | 744 | 5,000 |
1992/06/17 | 755 | 755 | 750 | 750 | 6,000 |
1992/06/16 | 755 | 755 | 755 | 755 | 18,000 |
1992/06/15 | 761 | 761 | 755 | 755 | 6,000 |
1992/06/12 | 780 | 780 | 761 | 761 | 11,000 |
1992/06/11 | 780 | 780 | 780 | 780 | 1,000 |
1992/06/10 | 815 | 820 | 800 | 800 | 23,000 |
1992/06/08 | 825 | 825 | 815 | 815 | 2,000 |
1992/06/05 | 790 | 825 | 790 | 825 | 51,000 |
1992/06/04 | 780 | 790 | 780 | 790 | 10,000 |
1992/06/03 | 800 | 800 | 770 | 780 | 22,000 |
1992/06/02 | 850 | 850 | 810 | 810 | 8,000 |
1992/06/01 | 850 | 851 | 841 | 851 | 12,000 |
1992/05/29 | 839 | 840 | 839 | 840 | 6,000 |
1992/05/28 | 903 | 903 | 865 | 865 | 10,000 |
1992/05/25 | 994 | 994 | 975 | 975 | 10,000 |
1992/05/22 | 1,000 | 1,000 | 994 | 994 | 9,000 |
1992/05/21 | 1,040 | 1,040 | 1,000 | 1,000 | 56,000 |
1992/05/18 | 886 | 891 | 886 | 891 | 8,000 |
1992/05/15 | 900 | 900 | 885 | 885 | 46,000 |
1992/05/13 | 801 | 806 | 801 | 801 | 4,000 |
1992/05/12 | 801 | 801 | 801 | 801 | 21,000 |
1992/05/08 | 734 | 735 | 715 | 722 | 29,000 |
1992/05/07 | 735 | 735 | 726 | 735 | 14,000 |
1992/05/06 | 744 | 745 | 735 | 735 | 11,000 |
1992/05/01 | 740 | 759 | 740 | 745 | 15,000 |
1992/04/30 | 753 | 756 | 731 | 731 | 24,000 |
1992/04/28 | 711 | 711 | 711 | 711 | 7,000 |
1992/04/27 | 741 | 741 | 711 | 711 | 8,000 |
1992/04/24 | 712 | 731 | 712 | 731 | 35,000 |
1992/04/21 | 845 | 845 | 843 | 843 | 53,000 |
1992/04/17 | 736 | 786 | 736 | 785 | 104,000 |
1992/04/16 | 660 | 685 | 655 | 685 | 79,000 |
1992/04/15 | 667 | 667 | 650 | 650 | 90,000 |
1992/04/10 | 732 | 732 | 727 | 727 | 28,000 |
1992/04/08 | 771 | 771 | 768 | 768 | 9,000 |
1992/04/01 | 910 | 910 | 910 | 910 | 17,000 |
1992/03/31 | 925 | 925 | 925 | 925 | 11,000 |
1992/03/30 | 925 | 925 | 923 | 923 | 4,000 |
1992/03/27 | 930 | 930 | 927 | 930 | 16,000 |
1992/03/26 | 949 | 949 | 931 | 931 | 4,000 |
1992/03/25 | 950 | 951 | 950 | 950 | 11,000 |
1992/03/24 | 940 | 940 | 940 | 940 | 19,000 |
1992/03/23 | 970 | 970 | 970 | 970 | 7,000 |
1992/03/19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
1992/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1992/03/16 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
1992/03/12 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
1992/03/11 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
1992/03/10 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
1992/03/09 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
1992/03/06 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 |
1992/03/03 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
1992/03/02 | 1,230 | 1,270 | 1,230 | 1,250 | 41,000 |
1992/02/14 | 2,150 | 2,150 | 2,130 | 2,130 | 9,000 |
1992/02/12 | 2,250 | 2,260 | 2,250 | 2,250 | 5,000 |
1992/02/07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1992/02/06 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
1992/02/04 | 2,300 | 2,300 | 2,260 | 2,260 | 7,000 |
1992/02/03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1992/01/31 | 2,290 | 2,290 | 2,280 | 2,290 | 3,000 |
1992/01/30 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
1992/01/29 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1992/01/28 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
1992/01/23 | 2,310 | 2,310 | 2,310 | 2,310 | 7,000 |
1992/01/22 | 2,270 | 2,310 | 2,260 | 2,310 | 8,000 |
1992/01/21 | 2,290 | 2,290 | 2,270 | 2,270 | 8,000 |
1992/01/20 | 2,330 | 2,330 | 2,280 | 2,290 | 10,000 |
1992/01/17 | 2,310 | 2,350 | 2,310 | 2,330 | 5,000 |
1992/01/16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1992/01/14 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 |
1992/01/13 | 2,370 | 2,370 | 2,340 | 2,350 | 18,000 |
1992/01/10 | 2,400 | 2,400 | 2,390 | 2,390 | 9,000 |
1992/01/09 | 2,420 | 2,420 | 2,410 | 2,410 | 9,000 |
1992/01/08 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
1992/01/07 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
1992/01/06 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |