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 |
---|---|---|---|---|---|
1993/12/29 | 725 | 725 | 725 | 725 | 1,000 |
1993/12/28 | 720 | 725 | 720 | 725 | 5,000 |
1993/12/22 | 750 | 750 | 740 | 750 | 19,000 |
1993/12/21 | 719 | 730 | 715 | 730 | 15,000 |
1993/12/20 | 729 | 729 | 729 | 729 | 5,000 |
1993/12/16 | 749 | 749 | 749 | 749 | 1,000 |
1993/12/15 | 745 | 750 | 745 | 745 | 9,000 |
1993/12/14 | 745 | 745 | 745 | 745 | 1,000 |
1993/12/13 | 750 | 750 | 750 | 750 | 9,000 |
1993/12/10 | 737 | 750 | 737 | 750 | 16,000 |
1993/12/09 | 730 | 730 | 727 | 727 | 10,000 |
1993/12/08 | 730 | 730 | 727 | 727 | 17,000 |
1993/12/07 | 749 | 750 | 748 | 748 | 13,000 |
1993/12/06 | 746 | 750 | 740 | 750 | 6,000 |
1993/12/03 | 700 | 739 | 700 | 739 | 19,000 |
1993/12/02 | 701 | 701 | 690 | 700 | 28,000 |
1993/11/26 | 590 | 590 | 590 | 590 | 10,000 |
1993/11/24 | 581 | 581 | 540 | 540 | 53,000 |
1993/11/22 | 619 | 619 | 580 | 580 | 19,000 |
1993/11/19 | 628 | 628 | 620 | 623 | 9,000 |
1993/11/18 | 650 | 650 | 649 | 649 | 4,000 |
1993/11/17 | 650 | 650 | 650 | 650 | 13,000 |
1993/11/10 | 700 | 700 | 700 | 700 | 2,000 |
1993/11/09 | 709 | 710 | 709 | 709 | 41,000 |
1993/11/01 | 790 | 790 | 769 | 769 | 6,000 |
1993/10/27 | 794 | 794 | 794 | 794 | 2,000 |
1993/10/26 | 795 | 795 | 795 | 795 | 2,000 |
1993/10/25 | 800 | 800 | 800 | 800 | 4,000 |
1993/10/21 | 800 | 800 | 800 | 800 | 8,000 |
1993/10/20 | 830 | 830 | 800 | 800 | 5,000 |
1993/10/18 | 830 | 830 | 830 | 830 | 4,000 |
1993/10/14 | 838 | 838 | 830 | 830 | 19,000 |
1993/10/13 | 851 | 851 | 851 | 851 | 4,000 |
1993/10/12 | 851 | 851 | 851 | 851 | 4,000 |
1993/10/08 | 870 | 870 | 851 | 851 | 23,000 |
1993/10/07 | 852 | 852 | 852 | 852 | 1,000 |
1993/10/06 | 852 | 852 | 852 | 852 | 4,000 |
1993/10/05 | 853 | 853 | 853 | 853 | 1,000 |
1993/10/04 | 853 | 853 | 853 | 853 | 1,000 |
1993/10/01 | 841 | 870 | 841 | 870 | 9,000 |
1993/09/30 | 830 | 830 | 830 | 830 | 4,000 |
1993/09/28 | 831 | 831 | 830 | 830 | 4,000 |
1993/09/27 | 830 | 830 | 830 | 830 | 2,000 |
1993/09/24 | 857 | 857 | 857 | 857 | 3,000 |
1993/09/22 | 857 | 857 | 857 | 857 | 1,000 |
1993/09/21 | 857 | 857 | 857 | 857 | 4,000 |
1993/09/20 | 857 | 857 | 855 | 855 | 10,000 |
1993/09/16 | 855 | 855 | 855 | 855 | 3,000 |
1993/09/13 | 855 | 855 | 855 | 855 | 5,000 |
1993/09/10 | 875 | 875 | 875 | 875 | 3,000 |
1993/09/08 | 885 | 885 | 885 | 885 | 1,000 |
1993/09/07 | 885 | 885 | 885 | 885 | 2,000 |
1993/09/06 | 890 | 890 | 890 | 890 | 1,000 |
1993/09/03 | 889 | 890 | 889 | 890 | 2,000 |
1993/09/02 | 935 | 935 | 935 | 935 | 1,000 |
1993/09/01 | 920 | 940 | 920 | 940 | 11,000 |
1993/08/31 | 910 | 910 | 910 | 910 | 3,000 |
1993/08/30 | 910 | 910 | 910 | 910 | 2,000 |
1993/08/20 | 910 | 910 | 910 | 910 | 1,000 |
1993/08/19 | 910 | 910 | 910 | 910 | 1,000 |
1993/08/18 | 910 | 910 | 910 | 910 | 2,000 |
1993/08/12 | 950 | 950 | 950 | 950 | 3,000 |
1993/08/11 | 938 | 938 | 938 | 938 | 4,000 |
1993/08/10 | 938 | 938 | 938 | 938 | 1,000 |
1993/08/06 | 949 | 949 | 949 | 949 | 1,000 |
1993/08/02 | 940 | 955 | 940 | 955 | 11,000 |
1993/07/29 | 940 | 940 | 940 | 940 | 3,000 |
1993/07/28 | 947 | 947 | 937 | 937 | 3,000 |
1993/07/23 | 927 | 927 | 927 | 927 | 1,000 |
1993/07/21 | 927 | 927 | 927 | 927 | 1,000 |
1993/07/20 | 937 | 937 | 937 | 937 | 5,000 |
1993/07/16 | 941 | 941 | 927 | 927 | 9,000 |
1993/07/15 | 929 | 945 | 929 | 940 | 6,000 |
1993/07/14 | 927 | 927 | 927 | 927 | 3,000 |
1993/07/09 | 907 | 907 | 907 | 907 | 1,000 |
1993/07/08 | 907 | 907 | 905 | 907 | 5,000 |
1993/07/07 | 907 | 907 | 907 | 907 | 11,000 |
1993/06/30 | 919 | 919 | 919 | 919 | 5,000 |
1993/06/25 | 890 | 890 | 889 | 889 | 9,000 |
1993/06/23 | 889 | 889 | 889 | 889 | 1,000 |
1993/06/22 | 889 | 889 | 889 | 889 | 1,000 |
1993/06/21 | 909 | 909 | 899 | 899 | 7,000 |
1993/06/18 | 920 | 920 | 920 | 920 | 3,000 |
1993/06/17 | 929 | 929 | 929 | 929 | 10,000 |
1993/06/15 | 987 | 989 | 987 | 989 | 4,000 |
1993/06/14 | 990 | 990 | 990 | 990 | 2,000 |
1993/06/11 | 990 | 990 | 990 | 990 | 7,000 |
1993/06/10 | 990 | 990 | 990 | 990 | 13,000 |
1993/06/08 | 989 | 990 | 989 | 990 | 15,000 |
1993/06/03 | 990 | 990 | 990 | 990 | 5,000 |
1993/06/02 | 985 | 990 | 985 | 990 | 11,000 |
1993/06/01 | 990 | 990 | 975 | 975 | 5,000 |
1993/05/28 | 975 | 980 | 975 | 980 | 6,000 |
1993/05/27 | 982 | 990 | 980 | 980 | 8,000 |
1993/05/26 | 979 | 979 | 979 | 979 | 2,000 |
1993/05/25 | 979 | 979 | 979 | 979 | 1,000 |
1993/05/24 | 990 | 990 | 980 | 980 | 6,000 |
1993/05/21 | 990 | 990 | 990 | 990 | 11,000 |
1993/05/19 | 971 | 971 | 970 | 970 | 6,000 |
1993/05/18 | 978 | 978 | 968 | 968 | 3,000 |
1993/05/17 | 981 | 981 | 981 | 981 | 1,000 |
1993/05/14 | 970 | 971 | 970 | 971 | 13,000 |
1993/05/13 | 1,000 | 1,020 | 970 | 970 | 8,000 |
1993/05/12 | 1,020 | 1,030 | 1,020 | 1,020 | 20,000 |
1993/05/11 | 980 | 990 | 980 | 990 | 14,000 |
1993/05/10 | 943 | 950 | 939 | 950 | 23,000 |
1993/05/06 | 890 | 891 | 890 | 891 | 18,000 |
1993/04/30 | 890 | 890 | 884 | 884 | 8,000 |
1993/04/27 | 890 | 890 | 890 | 890 | 2,000 |
1993/04/26 | 860 | 860 | 860 | 860 | 4,000 |
1993/04/23 | 860 | 860 | 860 | 860 | 2,000 |
1993/04/22 | 890 | 890 | 890 | 890 | 1,000 |
1993/04/19 | 941 | 941 | 941 | 941 | 3,000 |
1993/04/16 | 960 | 960 | 941 | 941 | 13,000 |
1993/04/15 | 957 | 980 | 957 | 960 | 8,000 |
1993/04/14 | 957 | 960 | 957 | 957 | 10,000 |
1993/04/13 | 957 | 980 | 957 | 980 | 13,000 |
1993/04/12 | 915 | 941 | 915 | 941 | 8,000 |
1993/04/09 | 900 | 900 | 900 | 900 | 8,000 |
1993/04/06 | 880 | 880 | 880 | 880 | 4,000 |
1993/04/05 | 890 | 900 | 890 | 895 | 11,000 |
1993/04/02 | 890 | 890 | 890 | 890 | 9,000 |
1993/04/01 | 890 | 890 | 890 | 890 | 20,000 |
1993/03/31 | 855 | 855 | 850 | 850 | 2,000 |
1993/03/30 | 850 | 855 | 850 | 855 | 5,000 |
1993/03/29 | 871 | 871 | 870 | 871 | 3,000 |
1993/03/26 | 851 | 871 | 850 | 871 | 5,000 |
1993/03/25 | 851 | 855 | 851 | 855 | 4,000 |
1993/03/19 | 920 | 920 | 920 | 920 | 2,000 |
1993/03/18 | 919 | 919 | 919 | 919 | 3,000 |
1993/03/12 | 974 | 974 | 961 | 961 | 7,000 |
1993/03/11 | 965 | 965 | 954 | 954 | 4,000 |
1993/03/10 | 981 | 981 | 965 | 965 | 8,000 |
1993/03/09 | 981 | 981 | 981 | 981 | 3,000 |
1993/03/08 | 950 | 951 | 950 | 951 | 10,000 |
1993/03/04 | 924 | 924 | 920 | 920 | 3,000 |
1993/03/03 | 925 | 925 | 924 | 924 | 8,000 |
1993/03/02 | 924 | 924 | 924 | 924 | 9,000 |
1993/03/01 | 890 | 890 | 890 | 890 | 7,000 |
1993/02/26 | 890 | 890 | 880 | 880 | 3,000 |
1993/02/25 | 890 | 890 | 890 | 890 | 2,000 |
1993/02/24 | 860 | 880 | 857 | 880 | 6,000 |
1993/02/23 | 850 | 860 | 850 | 860 | 18,000 |
1993/02/22 | 850 | 850 | 850 | 850 | 1,000 |
1993/02/19 | 845 | 854 | 845 | 854 | 39,000 |
1993/02/18 | 845 | 845 | 845 | 845 | 1,000 |
1993/02/17 | 830 | 841 | 830 | 841 | 5,000 |
1993/02/16 | 835 | 835 | 830 | 830 | 7,000 |
1993/02/12 | 825 | 830 | 825 | 830 | 7,000 |
1993/02/10 | 828 | 828 | 828 | 828 | 3,000 |
1993/02/08 | 822 | 829 | 820 | 829 | 8,000 |
1993/02/05 | 829 | 829 | 824 | 824 | 4,000 |
1993/02/03 | 802 | 836 | 802 | 836 | 14,000 |
1993/02/02 | 797 | 801 | 790 | 801 | 18,000 |
1993/02/01 | 797 | 797 | 797 | 797 | 5,000 |
1993/01/29 | 790 | 790 | 790 | 790 | 5,000 |
1993/01/19 | 775 | 790 | 774 | 790 | 11,000 |
1993/01/18 | 785 | 785 | 785 | 785 | 1,000 |
1993/01/14 | 785 | 785 | 785 | 785 | 5,000 |
1993/01/13 | 780 | 790 | 780 | 790 | 19,000 |
1993/01/12 | 770 | 770 | 770 | 770 | 10,000 |
1993/01/07 | 770 | 770 | 770 | 770 | 1,000 |
1993/01/06 | 750 | 750 | 750 | 750 | 1,000 |
1993/01/05 | 750 | 750 | 750 | 750 | 3,000 |
1993/01/04 | 734 | 734 | 734 | 734 | 3,000 |