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 |
|---|---|---|---|---|---|
| 1996/12/30 | 775 | 780 | 775 | 775 | 84,000 |
| 1996/12/27 | 776 | 780 | 770 | 779 | 516,000 |
| 1996/12/26 | 785 | 785 | 774 | 775 | 289,000 |
| 1996/12/25 | 756 | 776 | 750 | 775 | 301,000 |
| 1996/12/24 | 791 | 791 | 776 | 776 | 403,000 |
| 1996/12/20 | 800 | 803 | 790 | 790 | 1,877,000 |
| 1996/12/19 | 803 | 809 | 799 | 803 | 537,000 |
| 1996/12/18 | 805 | 807 | 800 | 803 | 472,000 |
| 1996/12/17 | 795 | 796 | 794 | 795 | 231,000 |
| 1996/12/16 | 810 | 810 | 795 | 795 | 189,000 |
| 1996/12/13 | 809 | 809 | 790 | 800 | 507,000 |
| 1996/12/12 | 802 | 803 | 798 | 799 | 178,000 |
| 1996/12/11 | 803 | 808 | 801 | 801 | 270,000 |
| 1996/12/10 | 811 | 811 | 806 | 810 | 231,000 |
| 1996/12/09 | 818 | 818 | 806 | 808 | 422,000 |
| 1996/12/06 | 825 | 825 | 800 | 809 | 467,000 |
| 1996/12/05 | 812 | 820 | 812 | 819 | 195,000 |
| 1996/12/04 | 815 | 825 | 810 | 811 | 198,000 |
| 1996/12/03 | 814 | 818 | 810 | 815 | 351,000 |
| 1996/12/02 | 824 | 825 | 815 | 816 | 145,000 |
| 1996/11/29 | 825 | 826 | 818 | 824 | 278,000 |
| 1996/11/28 | 823 | 829 | 821 | 828 | 137,000 |
| 1996/11/27 | 820 | 827 | 819 | 825 | 339,000 |
| 1996/11/26 | 840 | 842 | 830 | 830 | 500,000 |
| 1996/11/25 | 813 | 837 | 813 | 837 | 793,000 |
| 1996/11/22 | 806 | 815 | 795 | 811 | 663,000 |
| 1996/11/21 | 819 | 820 | 808 | 808 | 306,000 |
| 1996/11/20 | 813 | 820 | 810 | 810 | 268,000 |
| 1996/11/19 | 810 | 815 | 803 | 809 | 262,000 |
| 1996/11/18 | 812 | 813 | 803 | 808 | 92,000 |
| 1996/11/15 | 819 | 820 | 810 | 812 | 335,000 |
| 1996/11/14 | 824 | 825 | 811 | 820 | 411,000 |
| 1996/11/13 | 808 | 822 | 805 | 822 | 238,000 |
| 1996/11/12 | 807 | 808 | 803 | 803 | 193,000 |
| 1996/11/11 | 809 | 811 | 805 | 808 | 185,000 |
| 1996/11/08 | 799 | 809 | 796 | 802 | 253,000 |
| 1996/11/07 | 810 | 810 | 792 | 799 | 565,000 |
| 1996/11/06 | 790 | 811 | 790 | 805 | 633,000 |
| 1996/11/05 | 790 | 795 | 780 | 790 | 582,000 |
| 1996/11/01 | 770 | 775 | 770 | 772 | 264,000 |
| 1996/10/31 | 775 | 778 | 770 | 770 | 319,000 |
| 1996/10/30 | 781 | 784 | 765 | 775 | 248,000 |
| 1996/10/29 | 765 | 780 | 765 | 771 | 297,000 |
| 1996/10/28 | 755 | 760 | 755 | 758 | 99,000 |
| 1996/10/25 | 749 | 755 | 747 | 751 | 303,000 |
| 1996/10/24 | 747 | 754 | 745 | 751 | 392,000 |
| 1996/10/23 | 754 | 760 | 735 | 740 | 276,000 |
| 1996/10/22 | 765 | 765 | 755 | 755 | 212,000 |
| 1996/10/21 | 780 | 780 | 756 | 756 | 192,000 |
| 1996/10/18 | 785 | 796 | 785 | 790 | 277,000 |
| 1996/10/17 | 792 | 797 | 785 | 796 | 121,000 |
| 1996/10/16 | 800 | 805 | 798 | 800 | 146,000 |
| 1996/10/15 | 797 | 805 | 793 | 800 | 340,000 |
| 1996/10/14 | 785 | 799 | 785 | 792 | 312,000 |
| 1996/10/11 | 780 | 790 | 778 | 785 | 249,000 |
| 1996/10/09 | 785 | 790 | 770 | 780 | 208,000 |
| 1996/10/08 | 797 | 800 | 790 | 790 | 206,000 |
| 1996/10/07 | 795 | 799 | 794 | 795 | 115,000 |
| 1996/10/04 | 800 | 800 | 781 | 795 | 227,000 |
| 1996/10/03 | 815 | 815 | 798 | 808 | 219,000 |
| 1996/10/02 | 802 | 817 | 802 | 817 | 206,000 |
| 1996/10/01 | 815 | 822 | 801 | 802 | 282,000 |
| 1996/09/30 | 830 | 830 | 805 | 829 | 257,000 |
| 1996/09/27 | 829 | 830 | 810 | 830 | 352,000 |
| 1996/09/26 | 850 | 850 | 800 | 816 | 915,000 |
| 1996/09/25 | 809 | 850 | 805 | 845 | 1,391,000 |
| 1996/09/24 | 798 | 798 | 772 | 793 | 522,000 |
| 1996/09/20 | 819 | 819 | 790 | 799 | 928,000 |
| 1996/09/19 | 830 | 839 | 817 | 825 | 1,238,000 |
| 1996/09/18 | 827 | 860 | 826 | 840 | 3,452,000 |
| 1996/09/17 | 790 | 817 | 783 | 810 | 2,781,000 |
| 1996/09/13 | 768 | 777 | 759 | 770 | 1,737,000 |
| 1996/09/12 | 759 | 772 | 743 | 757 | 2,655,000 |
| 1996/09/11 | 721 | 766 | 720 | 754 | 3,285,000 |
| 1996/09/10 | 720 | 729 | 715 | 718 | 395,000 |
| 1996/09/09 | 720 | 725 | 718 | 719 | 251,000 |
| 1996/09/06 | 730 | 730 | 712 | 712 | 377,000 |
| 1996/09/05 | 757 | 765 | 730 | 735 | 689,000 |
| 1996/09/04 | 710 | 748 | 710 | 730 | 2,366,000 |
| 1996/09/03 | 690 | 695 | 685 | 690 | 856,000 |
| 1996/09/02 | 720 | 724 | 715 | 715 | 330,000 |
| 1996/08/30 | 735 | 748 | 730 | 748 | 95,000 |
| 1996/08/29 | 751 | 754 | 733 | 733 | 55,000 |
| 1996/08/28 | 782 | 782 | 751 | 751 | 74,000 |
| 1996/08/27 | 792 | 793 | 792 | 792 | 42,000 |
| 1996/08/26 | 795 | 795 | 790 | 792 | 55,000 |
| 1996/08/23 | 800 | 800 | 792 | 795 | 220,000 |
| 1996/08/22 | 794 | 800 | 792 | 792 | 133,000 |
| 1996/08/21 | 792 | 803 | 792 | 794 | 187,000 |
| 1996/08/20 | 795 | 799 | 790 | 799 | 46,000 |
| 1996/08/19 | 781 | 799 | 781 | 790 | 35,000 |
| 1996/08/16 | 800 | 800 | 790 | 790 | 25,000 |
| 1996/08/15 | 765 | 805 | 760 | 800 | 114,000 |
| 1996/08/14 | 745 | 758 | 742 | 758 | 60,000 |
| 1996/08/13 | 730 | 750 | 730 | 747 | 44,000 |
| 1996/08/12 | 745 | 750 | 729 | 729 | 82,000 |
| 1996/08/09 | 762 | 762 | 735 | 735 | 56,000 |
| 1996/08/08 | 780 | 788 | 752 | 752 | 132,000 |
| 1996/08/07 | 790 | 791 | 787 | 787 | 98,000 |
| 1996/08/06 | 802 | 802 | 787 | 787 | 78,000 |
| 1996/08/05 | 787 | 795 | 787 | 795 | 33,000 |
| 1996/08/02 | 785 | 787 | 785 | 786 | 46,000 |
| 1996/08/01 | 758 | 765 | 750 | 765 | 50,000 |
| 1996/07/31 | 766 | 766 | 735 | 735 | 57,000 |
| 1996/07/30 | 776 | 776 | 759 | 766 | 110,000 |
| 1996/07/29 | 800 | 800 | 771 | 771 | 30,000 |
| 1996/07/26 | 801 | 801 | 780 | 780 | 61,000 |
| 1996/07/25 | 800 | 805 | 791 | 795 | 54,000 |
| 1996/07/24 | 816 | 816 | 800 | 810 | 42,000 |
| 1996/07/23 | 830 | 830 | 810 | 825 | 22,000 |
| 1996/07/22 | 847 | 847 | 840 | 840 | 10,000 |
| 1996/07/19 | 857 | 857 | 837 | 837 | 24,000 |
| 1996/07/18 | 837 | 838 | 835 | 837 | 38,000 |
| 1996/07/17 | 836 | 848 | 832 | 847 | 54,000 |
| 1996/07/16 | 850 | 850 | 835 | 836 | 416,000 |
| 1996/07/15 | 855 | 855 | 852 | 853 | 22,000 |
| 1996/07/12 | 865 | 865 | 855 | 861 | 37,000 |
| 1996/07/11 | 871 | 871 | 862 | 865 | 40,000 |
| 1996/07/10 | 865 | 869 | 861 | 861 | 125,000 |
| 1996/07/09 | 860 | 865 | 859 | 865 | 68,000 |
| 1996/07/08 | 864 | 870 | 845 | 859 | 33,000 |
| 1996/07/05 | 854 | 870 | 854 | 870 | 38,000 |
| 1996/07/04 | 852 | 855 | 850 | 855 | 59,000 |
| 1996/07/03 | 865 | 865 | 851 | 851 | 56,000 |
| 1996/07/02 | 870 | 872 | 865 | 865 | 58,000 |
| 1996/07/01 | 870 | 880 | 865 | 871 | 52,000 |
| 1996/06/28 | 900 | 900 | 870 | 870 | 93,000 |
| 1996/06/27 | 905 | 905 | 895 | 895 | 38,000 |
| 1996/06/26 | 896 | 915 | 895 | 905 | 102,000 |
| 1996/06/25 | 895 | 914 | 890 | 910 | 54,000 |
| 1996/06/24 | 910 | 910 | 903 | 905 | 43,000 |
| 1996/06/21 | 900 | 915 | 900 | 910 | 54,000 |
| 1996/06/20 | 924 | 924 | 900 | 901 | 69,000 |
| 1996/06/19 | 912 | 925 | 912 | 925 | 55,000 |
| 1996/06/18 | 930 | 940 | 917 | 917 | 58,000 |
| 1996/06/17 | 929 | 941 | 920 | 930 | 64,000 |
| 1996/06/14 | 926 | 936 | 916 | 930 | 237,000 |
| 1996/06/13 | 921 | 926 | 901 | 906 | 130,000 |
| 1996/06/12 | 900 | 904 | 883 | 884 | 148,000 |
| 1996/06/11 | 881 | 900 | 881 | 900 | 99,000 |
| 1996/06/10 | 871 | 871 | 841 | 841 | 118,000 |
| 1996/06/07 | 890 | 920 | 880 | 881 | 112,000 |
| 1996/06/06 | 940 | 940 | 888 | 888 | 83,000 |
| 1996/06/05 | 960 | 960 | 939 | 945 | 144,000 |
| 1996/06/04 | 930 | 960 | 930 | 958 | 252,000 |
| 1996/06/03 | 980 | 980 | 886 | 920 | 308,000 |
| 1996/05/31 | 1,000 | 1,000 | 985 | 985 | 229,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,000 | 1,000 | 211,000 |
| 1996/05/29 | 1,020 | 1,060 | 1,020 | 1,050 | 565,000 |
| 1996/05/28 | 1,020 | 1,030 | 1,000 | 1,030 | 194,000 |
| 1996/05/27 | 1,050 | 1,070 | 991 | 1,020 | 280,000 |
| 1996/05/24 | 1,030 | 1,090 | 1,020 | 1,050 | 1,140,000 |
| 1996/05/23 | 1,090 | 1,130 | 1,030 | 1,030 | 2,472,000 |
| 1996/05/22 | 984 | 1,080 | 980 | 1,080 | 3,550,000 |
| 1996/05/21 | 975 | 1,050 | 975 | 976 | 2,069,000 |
| 1996/05/20 | 975 | 975 | 960 | 975 | 103,000 |
| 1996/05/17 | 1,000 | 1,000 | 967 | 970 | 488,000 |
| 1996/05/16 | 956 | 1,020 | 955 | 994 | 1,075,000 |
| 1996/05/15 | 938 | 955 | 931 | 955 | 386,000 |
| 1996/05/14 | 935 | 940 | 930 | 937 | 147,000 |
| 1996/05/13 | 965 | 965 | 935 | 935 | 129,000 |
| 1996/05/10 | 950 | 965 | 931 | 965 | 316,000 |
| 1996/05/09 | 970 | 975 | 950 | 951 | 238,000 |
| 1996/05/08 | 960 | 980 | 960 | 980 | 141,000 |
| 1996/05/07 | 1,000 | 1,020 | 955 | 976 | 239,000 |
| 1996/05/02 | 1,020 | 1,030 | 996 | 999 | 616,000 |
| 1996/05/01 | 964 | 1,050 | 951 | 1,000 | 1,597,000 |
| 1996/04/30 | 955 | 974 | 950 | 969 | 489,000 |
| 1996/04/26 | 1,040 | 1,040 | 969 | 975 | 994,000 |
| 1996/04/25 | 981 | 1,050 | 981 | 1,050 | 3,901,000 |
| 1996/04/24 | 855 | 949 | 851 | 949 | 2,004,000 |
| 1996/04/23 | 811 | 850 | 810 | 849 | 203,000 |
| 1996/04/22 | 805 | 810 | 800 | 810 | 32,000 |
| 1996/04/19 | 791 | 800 | 791 | 800 | 5,000 |
| 1996/04/18 | 800 | 800 | 780 | 800 | 67,000 |
| 1996/04/17 | 800 | 800 | 799 | 799 | 17,000 |
| 1996/04/16 | 806 | 807 | 792 | 792 | 34,000 |
| 1996/04/15 | 810 | 810 | 806 | 806 | 19,000 |
| 1996/04/12 | 806 | 814 | 806 | 806 | 73,000 |
| 1996/04/11 | 801 | 805 | 801 | 805 | 123,000 |
| 1996/04/10 | 802 | 805 | 800 | 800 | 127,000 |
| 1996/04/09 | 805 | 805 | 800 | 800 | 29,000 |
| 1996/04/08 | 805 | 805 | 801 | 802 | 24,000 |
| 1996/04/05 | 800 | 805 | 790 | 805 | 21,000 |
| 1996/04/04 | 810 | 810 | 800 | 800 | 23,000 |
| 1996/04/03 | 800 | 820 | 800 | 808 | 69,000 |
| 1996/04/02 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/04/01 | 808 | 828 | 800 | 808 | 20,000 |
| 1996/03/29 | 772 | 798 | 772 | 798 | 47,000 |
| 1996/03/28 | 750 | 770 | 750 | 770 | 19,000 |
| 1996/03/27 | 769 | 769 | 750 | 750 | 6,000 |
| 1996/03/26 | 753 | 770 | 745 | 770 | 33,000 |
| 1996/03/25 | 727 | 739 | 727 | 739 | 10,000 |
| 1996/03/22 | 719 | 719 | 719 | 719 | 41,000 |
| 1996/03/21 | 718 | 770 | 718 | 769 | 39,000 |
| 1996/03/19 | 700 | 705 | 700 | 705 | 34,000 |
| 1996/03/18 | 705 | 710 | 695 | 700 | 51,000 |
| 1996/03/15 | 700 | 710 | 700 | 710 | 102,000 |
| 1996/03/14 | 704 | 704 | 700 | 701 | 119,000 |
| 1996/03/13 | 695 | 705 | 685 | 700 | 17,000 |
| 1996/03/12 | 693 | 695 | 693 | 695 | 8,000 |
| 1996/03/11 | 686 | 686 | 686 | 686 | 4,000 |
| 1996/03/08 | 686 | 686 | 686 | 686 | 38,000 |
| 1996/03/07 | 716 | 716 | 697 | 700 | 45,000 |
| 1996/03/06 | 688 | 706 | 686 | 706 | 160,000 |
| 1996/03/05 | 686 | 686 | 686 | 686 | 5,000 |
| 1996/03/04 | 699 | 700 | 695 | 700 | 10,000 |
| 1996/03/01 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/02/29 | 700 | 700 | 696 | 696 | 24,000 |
| 1996/02/28 | 700 | 701 | 700 | 700 | 60,000 |
| 1996/02/27 | 695 | 700 | 690 | 695 | 44,000 |
| 1996/02/26 | 700 | 700 | 695 | 695 | 17,000 |
| 1996/02/23 | 729 | 729 | 700 | 700 | 26,000 |
| 1996/02/22 | 741 | 741 | 720 | 730 | 12,000 |
| 1996/02/21 | 741 | 741 | 740 | 740 | 11,000 |
| 1996/02/20 | 756 | 760 | 750 | 759 | 31,000 |
| 1996/02/19 | 760 | 760 | 756 | 756 | 8,000 |
| 1996/02/16 | 755 | 756 | 755 | 756 | 38,000 |
| 1996/02/15 | 750 | 760 | 750 | 760 | 306,000 |
| 1996/02/14 | 740 | 750 | 740 | 750 | 7,000 |
| 1996/02/13 | 750 | 751 | 741 | 743 | 141,000 |
| 1996/02/09 | 753 | 753 | 740 | 740 | 31,000 |
| 1996/02/08 | 770 | 784 | 770 | 783 | 43,000 |
| 1996/02/07 | 779 | 779 | 760 | 760 | 38,000 |
| 1996/02/06 | 760 | 773 | 759 | 765 | 9,000 |
| 1996/02/05 | 779 | 779 | 760 | 760 | 23,000 |
| 1996/02/02 | 750 | 779 | 747 | 775 | 34,000 |
| 1996/02/01 | 750 | 750 | 740 | 743 | 14,000 |
| 1996/01/31 | 750 | 750 | 745 | 745 | 12,000 |
| 1996/01/30 | 750 | 750 | 745 | 750 | 16,000 |
| 1996/01/29 | 751 | 751 | 750 | 750 | 23,000 |
| 1996/01/26 | 749 | 751 | 740 | 751 | 31,000 |
| 1996/01/25 | 773 | 773 | 750 | 750 | 13,000 |
| 1996/01/24 | 803 | 803 | 764 | 773 | 136,000 |
| 1996/01/23 | 760 | 793 | 760 | 793 | 24,000 |
| 1996/01/22 | 760 | 760 | 760 | 760 | 12,000 |
| 1996/01/19 | 760 | 760 | 750 | 750 | 11,000 |
| 1996/01/18 | 758 | 760 | 751 | 751 | 17,000 |
| 1996/01/17 | 760 | 760 | 750 | 756 | 31,000 |
| 1996/01/16 | 751 | 755 | 750 | 755 | 14,000 |
| 1996/01/12 | 751 | 751 | 748 | 751 | 11,000 |
| 1996/01/11 | 744 | 751 | 744 | 751 | 21,000 |
| 1996/01/10 | 745 | 745 | 745 | 745 | 3,000 |
| 1996/01/09 | 737 | 755 | 737 | 745 | 18,000 |
| 1996/01/08 | 738 | 750 | 737 | 737 | 17,000 |
| 1996/01/05 | 739 | 757 | 739 | 757 | 26,000 |
| 1996/01/04 | 730 | 730 | 728 | 730 | 15,000 |