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 |
---|---|---|---|---|---|
1995/12/29 | 702 | 702 | 701 | 701 | 2,000 |
1995/12/28 | 700 | 700 | 692 | 692 | 5,000 |
1995/12/27 | 700 | 700 | 700 | 700 | 2,000 |
1995/12/26 | 700 | 700 | 690 | 690 | 7,000 |
1995/12/25 | 681 | 681 | 670 | 670 | 10,000 |
1995/12/22 | 700 | 700 | 682 | 682 | 15,000 |
1995/12/21 | 700 | 700 | 690 | 700 | 18,000 |
1995/12/20 | 700 | 701 | 690 | 700 | 14,000 |
1995/12/19 | 700 | 701 | 700 | 700 | 9,000 |
1995/12/18 | 705 | 706 | 705 | 706 | 8,000 |
1995/12/15 | 706 | 706 | 706 | 706 | 3,000 |
1995/12/14 | 720 | 721 | 706 | 706 | 10,000 |
1995/12/13 | 720 | 720 | 716 | 716 | 11,000 |
1995/12/12 | 720 | 720 | 716 | 716 | 2,000 |
1995/12/11 | 759 | 760 | 751 | 751 | 12,000 |
1995/12/07 | 711 | 719 | 711 | 711 | 29,000 |
1995/12/05 | 681 | 681 | 681 | 681 | 2,000 |
1995/12/01 | 715 | 715 | 710 | 710 | 15,000 |
1995/11/30 | 704 | 705 | 697 | 705 | 6,000 |
1995/11/29 | 710 | 710 | 700 | 700 | 12,000 |
1995/11/28 | 705 | 705 | 705 | 705 | 16,000 |
1995/11/27 | 676 | 676 | 676 | 676 | 1,000 |
1995/11/22 | 705 | 705 | 705 | 705 | 2,000 |
1995/11/21 | 709 | 710 | 709 | 710 | 3,000 |
1995/11/20 | 710 | 717 | 709 | 709 | 12,000 |
1995/11/16 | 709 | 709 | 705 | 709 | 4,000 |
1995/11/15 | 717 | 717 | 717 | 717 | 4,000 |
1995/11/14 | 699 | 699 | 699 | 699 | 1,000 |
1995/11/13 | 699 | 699 | 699 | 699 | 2,000 |
1995/11/10 | 679 | 679 | 679 | 679 | 1,000 |
1995/11/09 | 700 | 700 | 699 | 699 | 5,000 |
1995/11/08 | 700 | 700 | 700 | 700 | 4,000 |
1995/11/07 | 689 | 689 | 689 | 689 | 6,000 |
1995/11/06 | 700 | 701 | 699 | 699 | 24,000 |
1995/11/02 | 680 | 700 | 674 | 700 | 11,000 |
1995/11/01 | 678 | 678 | 678 | 678 | 8,000 |
1995/10/31 | 648 | 648 | 648 | 648 | 2,000 |
1995/10/27 | 677 | 679 | 677 | 678 | 6,000 |
1995/10/26 | 717 | 717 | 717 | 717 | 3,000 |
1995/10/25 | 718 | 718 | 710 | 710 | 2,000 |
1995/10/24 | 690 | 720 | 690 | 719 | 12,000 |
1995/10/23 | 670 | 680 | 670 | 680 | 6,000 |
1995/10/20 | 636 | 637 | 630 | 630 | 14,000 |
1995/10/19 | 625 | 625 | 625 | 625 | 1,000 |
1995/10/18 | 625 | 626 | 625 | 625 | 33,000 |
1995/10/17 | 645 | 645 | 625 | 625 | 34,000 |
1995/10/16 | 636 | 636 | 635 | 635 | 16,000 |
1995/10/13 | 636 | 640 | 635 | 636 | 12,000 |
1995/10/12 | 686 | 686 | 656 | 656 | 4,000 |
1995/10/11 | 686 | 686 | 686 | 686 | 2,000 |
1995/10/09 | 697 | 697 | 697 | 697 | 1,000 |
1995/10/06 | 696 | 696 | 696 | 696 | 2,000 |
1995/10/05 | 686 | 686 | 686 | 686 | 3,000 |
1995/10/04 | 686 | 686 | 686 | 686 | 2,000 |
1995/10/03 | 675 | 675 | 675 | 675 | 2,000 |
1995/10/02 | 700 | 700 | 675 | 675 | 8,000 |
1995/09/29 | 685 | 690 | 685 | 690 | 6,000 |
1995/09/28 | 700 | 700 | 700 | 700 | 6,000 |
1995/09/27 | 681 | 690 | 681 | 690 | 8,000 |
1995/09/26 | 726 | 726 | 720 | 720 | 6,000 |
1995/09/25 | 740 | 740 | 719 | 720 | 5,000 |
1995/09/21 | 758 | 758 | 745 | 745 | 4,000 |
1995/09/20 | 765 | 766 | 765 | 766 | 4,000 |
1995/09/19 | 755 | 756 | 746 | 756 | 9,000 |
1995/09/18 | 765 | 765 | 755 | 755 | 14,000 |
1995/09/14 | 766 | 766 | 755 | 755 | 19,000 |
1995/09/13 | 745 | 745 | 745 | 745 | 1,000 |
1995/09/12 | 756 | 765 | 756 | 765 | 10,000 |
1995/09/11 | 760 | 760 | 740 | 750 | 20,000 |
1995/09/08 | 770 | 780 | 760 | 770 | 77,000 |
1995/09/07 | 736 | 760 | 736 | 760 | 5,000 |
1995/09/06 | 720 | 730 | 720 | 730 | 10,000 |
1995/09/05 | 712 | 720 | 710 | 720 | 31,000 |
1995/09/04 | 702 | 702 | 702 | 702 | 1,000 |
1995/09/01 | 716 | 716 | 711 | 711 | 7,000 |
1995/08/30 | 750 | 750 | 746 | 746 | 3,000 |
1995/08/29 | 740 | 750 | 739 | 750 | 14,000 |
1995/08/28 | 740 | 740 | 740 | 740 | 1,000 |
1995/08/25 | 735 | 735 | 735 | 735 | 1,000 |
1995/08/24 | 739 | 739 | 739 | 739 | 2,000 |
1995/08/23 | 749 | 749 | 749 | 749 | 2,000 |
1995/08/22 | 739 | 750 | 739 | 750 | 6,000 |
1995/08/21 | 739 | 739 | 739 | 739 | 2,000 |
1995/08/18 | 726 | 746 | 726 | 745 | 11,000 |
1995/08/17 | 745 | 745 | 726 | 726 | 3,000 |
1995/08/16 | 740 | 765 | 740 | 755 | 36,000 |
1995/08/15 | 715 | 735 | 715 | 735 | 16,000 |
1995/08/14 | 725 | 725 | 725 | 725 | 3,000 |
1995/08/11 | 726 | 726 | 720 | 725 | 4,000 |
1995/08/09 | 719 | 729 | 719 | 729 | 20,000 |
1995/08/08 | 710 | 729 | 710 | 729 | 20,000 |
1995/08/03 | 705 | 705 | 705 | 705 | 17,000 |
1995/08/02 | 702 | 702 | 700 | 700 | 7,000 |
1995/08/01 | 679 | 700 | 670 | 700 | 31,000 |
1995/07/31 | 670 | 680 | 670 | 680 | 5,000 |
1995/07/28 | 670 | 670 | 670 | 670 | 2,000 |
1995/07/27 | 680 | 680 | 672 | 674 | 5,000 |
1995/07/26 | 686 | 686 | 666 | 666 | 4,000 |
1995/07/24 | 708 | 708 | 707 | 707 | 3,000 |
1995/07/20 | 729 | 729 | 729 | 729 | 1,000 |
1995/07/18 | 739 | 739 | 730 | 730 | 4,000 |
1995/07/17 | 729 | 730 | 729 | 730 | 2,000 |
1995/07/14 | 730 | 730 | 730 | 730 | 2,000 |
1995/07/13 | 741 | 741 | 741 | 741 | 5,000 |
1995/07/12 | 748 | 760 | 748 | 748 | 11,000 |
1995/07/11 | 740 | 748 | 740 | 748 | 3,000 |
1995/07/10 | 750 | 750 | 750 | 750 | 21,000 |
1995/07/07 | 686 | 720 | 686 | 720 | 60,000 |
1995/07/06 | 650 | 675 | 650 | 675 | 29,000 |
1995/07/05 | 615 | 615 | 612 | 614 | 14,000 |
1995/07/04 | 604 | 615 | 604 | 615 | 15,000 |
1995/07/03 | 600 | 600 | 600 | 600 | 8,000 |
1995/06/30 | 560 | 570 | 560 | 570 | 2,000 |
1995/06/29 | 575 | 585 | 575 | 585 | 5,000 |
1995/06/28 | 545 | 545 | 545 | 545 | 3,000 |
1995/06/27 | 546 | 546 | 545 | 545 | 8,000 |
1995/06/26 | 525 | 535 | 525 | 526 | 11,000 |
1995/06/23 | 564 | 569 | 545 | 545 | 9,000 |
1995/06/21 | 554 | 563 | 554 | 563 | 6,000 |
1995/06/20 | 553 | 556 | 553 | 553 | 14,000 |
1995/06/19 | 555 | 556 | 555 | 556 | 3,000 |
1995/06/16 | 566 | 575 | 566 | 575 | 2,000 |
1995/06/15 | 545 | 560 | 545 | 560 | 17,000 |
1995/06/14 | 540 | 547 | 540 | 547 | 5,000 |
1995/06/13 | 542 | 552 | 542 | 552 | 14,000 |
1995/06/12 | 543 | 543 | 542 | 542 | 3,000 |
1995/06/09 | 539 | 544 | 539 | 543 | 34,000 |
1995/06/08 | 538 | 538 | 538 | 538 | 6,000 |
1995/06/06 | 538 | 539 | 538 | 539 | 7,000 |
1995/06/05 | 538 | 538 | 538 | 538 | 10,000 |
1995/06/01 | 534 | 534 | 534 | 534 | 10,000 |
1995/05/31 | 530 | 530 | 530 | 530 | 10,000 |
1995/05/30 | 526 | 526 | 526 | 526 | 1,000 |
1995/05/29 | 530 | 530 | 520 | 527 | 9,000 |
1995/05/26 | 524 | 530 | 524 | 530 | 8,000 |
1995/05/25 | 539 | 539 | 525 | 525 | 12,000 |
1995/05/24 | 535 | 539 | 535 | 539 | 22,000 |
1995/05/23 | 535 | 535 | 535 | 535 | 3,000 |
1995/05/22 | 591 | 591 | 571 | 571 | 3,000 |
1995/05/19 | 592 | 592 | 592 | 592 | 3,000 |
1995/05/18 | 602 | 602 | 602 | 602 | 1,000 |
1995/05/17 | 597 | 602 | 597 | 602 | 31,000 |
1995/05/16 | 598 | 598 | 598 | 598 | 3,000 |
1995/05/15 | 570 | 599 | 570 | 599 | 12,000 |
1995/05/12 | 590 | 600 | 570 | 600 | 53,000 |
1995/05/11 | 636 | 636 | 620 | 620 | 22,000 |
1995/05/10 | 640 | 640 | 637 | 637 | 4,000 |
1995/05/09 | 644 | 644 | 640 | 640 | 17,000 |
1995/05/08 | 630 | 640 | 630 | 640 | 7,000 |
1995/05/02 | 650 | 650 | 640 | 640 | 2,000 |
1995/05/01 | 655 | 655 | 655 | 655 | 7,000 |
1995/04/27 | 655 | 655 | 655 | 655 | 5,000 |
1995/04/26 | 656 | 656 | 656 | 656 | 1,000 |
1995/04/25 | 646 | 655 | 640 | 646 | 11,000 |
1995/04/24 | 646 | 646 | 646 | 646 | 2,000 |
1995/04/21 | 634 | 646 | 634 | 646 | 9,000 |
1995/04/20 | 628 | 633 | 628 | 633 | 4,000 |
1995/04/18 | 628 | 628 | 628 | 628 | 1,000 |
1995/04/11 | 626 | 628 | 626 | 628 | 2,000 |
1995/04/10 | 626 | 626 | 626 | 626 | 3,000 |
1995/04/07 | 627 | 627 | 626 | 626 | 5,000 |
1995/04/06 | 627 | 627 | 626 | 626 | 2,000 |
1995/04/05 | 626 | 626 | 626 | 626 | 2,000 |
1995/04/04 | 616 | 616 | 616 | 616 | 6,000 |
1995/04/03 | 621 | 621 | 615 | 615 | 10,000 |
1995/03/31 | 616 | 616 | 616 | 616 | 35,000 |
1995/03/30 | 626 | 626 | 616 | 616 | 8,000 |
1995/03/28 | 676 | 676 | 676 | 676 | 3,000 |
1995/03/27 | 669 | 669 | 669 | 669 | 8,000 |
1995/03/24 | 645 | 646 | 645 | 645 | 7,000 |
1995/03/23 | 647 | 648 | 645 | 645 | 7,000 |
1995/03/22 | 646 | 647 | 646 | 647 | 2,000 |
1995/03/20 | 646 | 646 | 646 | 646 | 1,000 |
1995/03/17 | 658 | 658 | 640 | 640 | 7,000 |
1995/03/15 | 638 | 644 | 635 | 638 | 8,000 |
1995/03/14 | 668 | 668 | 638 | 638 | 11,000 |
1995/03/13 | 678 | 678 | 678 | 678 | 12,000 |
1995/03/07 | 729 | 729 | 729 | 729 | 1,000 |
1995/03/06 | 740 | 740 | 721 | 730 | 21,000 |
1995/03/03 | 725 | 730 | 725 | 730 | 9,000 |
1995/03/02 | 725 | 725 | 715 | 715 | 16,000 |
1995/03/01 | 720 | 720 | 705 | 705 | 36,000 |
1995/02/28 | 729 | 729 | 720 | 720 | 8,000 |
1995/02/27 | 730 | 730 | 730 | 730 | 1,000 |
1995/02/24 | 730 | 730 | 730 | 730 | 1,000 |
1995/02/23 | 740 | 740 | 740 | 740 | 1,000 |
1995/02/22 | 740 | 740 | 740 | 740 | 3,000 |
1995/02/21 | 750 | 750 | 745 | 745 | 3,000 |
1995/02/20 | 750 | 750 | 750 | 750 | 1,000 |
1995/02/17 | 729 | 735 | 720 | 730 | 12,000 |
1995/02/16 | 730 | 730 | 730 | 730 | 8,000 |
1995/02/15 | 738 | 738 | 735 | 735 | 8,000 |
1995/02/14 | 738 | 738 | 738 | 738 | 8,000 |
1995/02/09 | 717 | 720 | 717 | 717 | 7,000 |
1995/02/08 | 716 | 717 | 716 | 717 | 3,000 |
1995/02/07 | 716 | 716 | 701 | 701 | 12,000 |
1995/02/06 | 780 | 780 | 766 | 766 | 3,000 |
1995/02/03 | 775 | 775 | 774 | 774 | 6,000 |
1995/02/02 | 785 | 785 | 774 | 774 | 9,000 |
1995/01/31 | 735 | 735 | 725 | 725 | 10,000 |
1995/01/30 | 770 | 770 | 741 | 741 | 7,000 |
1995/01/26 | 741 | 741 | 740 | 740 | 2,000 |
1995/01/25 | 725 | 740 | 725 | 740 | 14,000 |
1995/01/24 | 720 | 720 | 720 | 720 | 7,000 |
1995/01/23 | 762 | 762 | 760 | 760 | 5,000 |
1995/01/20 | 761 | 761 | 761 | 761 | 16,000 |
1995/01/19 | 801 | 801 | 791 | 791 | 2,000 |
1995/01/13 | 804 | 804 | 802 | 802 | 12,000 |
1995/01/12 | 806 | 806 | 806 | 806 | 1,000 |
1995/01/11 | 822 | 822 | 805 | 805 | 5,000 |
1995/01/10 | 822 | 822 | 822 | 822 | 20,000 |
1995/01/09 | 830 | 839 | 823 | 839 | 40,000 |
1995/01/06 | 839 | 839 | 830 | 830 | 39,000 |
1995/01/05 | 830 | 839 | 824 | 835 | 33,000 |
1995/01/04 | 808 | 820 | 800 | 820 | 34,000 |