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
1997/12/30 520 520 520 520 61,000
1997/12/29 442 445 440 440 59,000
1997/12/26 471 477 441 441 50,000
1997/12/25 485 485 475 475 43,000
1997/12/24 488 490 470 485 125,000
1997/12/22 474 485 470 483 434,000
1997/12/19 474 474 470 470 255,000
1997/12/18 474 474 472 474 77,000
1997/12/17 440 480 440 475 98,000
1997/12/16 450 455 430 430 164,000
1997/12/15 533 533 457 457 225,000
1997/12/12 550 560 530 533 282,000
1997/12/11 530 540 529 530 362,000
1997/12/10 562 562 530 530 238,000
1997/12/09 592 600 569 572 119,000
1997/12/08 603 604 570 582 144,000
1997/12/05 595 614 588 593 169,000
1997/12/04 610 610 590 605 212,000
1997/12/03 624 624 615 620 219,000
1997/12/02 653 653 608 625 620,000
1997/12/01 650 650 641 643 76,000
1997/11/28 660 660 643 643 63,000
1997/11/27 667 667 651 661 34,000
1997/11/26 652 677 652 665 129,000
1997/11/25 667 667 634 644 136,000
1997/11/21 635 660 635 657 55,000
1997/11/20 609 639 609 626 43,000
1997/11/19 650 650 603 603 45,000
1997/11/18 660 688 650 688 55,000
1997/11/17 619 679 619 670 53,000
1997/11/14 630 633 619 619 65,000
1997/11/13 645 650 639 639 84,000
1997/11/12 688 688 666 668 94,000
1997/11/11 698 700 688 693 55,000
1997/11/10 675 690 675 688 66,000
1997/11/07 690 701 675 675 101,000
1997/11/06 706 720 706 719 237,000
1997/11/05 724 728 720 728 80,000
1997/11/04 740 740 725 730 21,000
1997/10/31 710 720 697 720 30,000
1997/10/30 739 739 715 715 49,000
1997/10/29 730 740 730 740 158,000
1997/10/28 700 701 692 700 240,000
1997/10/27 719 725 705 724 52,000
1997/10/24 700 709 700 709 39,000
1997/10/23 740 740 735 740 32,000
1997/10/22 735 735 720 720 45,000
1997/10/21 730 748 730 743 12,000
1997/10/20 720 750 720 738 22,000
1997/10/17 706 720 706 719 64,000
1997/10/16 690 694 689 690 111,000
1997/10/15 707 707 680 684 104,000
1997/10/14 708 708 675 677 119,000
1997/10/13 720 720 707 708 74,000
1997/10/09 750 750 707 720 82,000
1997/10/08 760 766 750 750 42,000
1997/10/07 777 777 764 766 146,000
1997/10/06 766 775 764 769 88,000
1997/10/03 757 770 757 770 30,000
1997/10/02 791 791 753 753 39,000
1997/10/01 795 795 785 791 25,000
1997/09/30 762 775 762 775 36,000
1997/09/29 800 800 752 752 151,000
1997/09/26 809 809 794 794 60,000
1997/09/25 800 801 782 799 51,000
1997/09/24 800 802 798 801 82,000
1997/09/22 769 775 769 770 43,000
1997/09/19 799 801 766 768 112,000
1997/09/18 800 810 797 809 60,000
1997/09/17 810 810 780 790 75,000
1997/09/16 794 799 790 790 52,000
1997/09/12 818 818 783 789 99,000
1997/09/11 843 845 827 827 88,000
1997/09/10 857 858 841 845 176,000
1997/09/09 865 870 855 861 82,000
1997/09/08 831 855 831 845 57,000
1997/09/05 812 812 810 811 121,000
1997/09/04 844 845 815 815 47,000
1997/09/03 854 857 843 845 165,000
1997/09/02 865 865 860 864 84,000
1997/09/01 875 879 870 870 125,000
1997/08/29 876 880 870 880 176,000
1997/08/28 885 895 875 875 152,000
1997/08/27 879 895 876 895 151,000
1997/08/26 875 879 875 879 94,000
1997/08/25 880 880 876 877 44,000
1997/08/22 875 883 871 883 264,000
1997/08/21 881 881 870 873 404,000
1997/08/20 880 881 876 881 60,000
1997/08/19 881 890 881 881 47,000
1997/08/18 886 887 880 880 25,000
1997/08/15 889 889 882 886 54,000
1997/08/14 875 889 875 889 34,000
1997/08/13 870 889 866 875 110,000
1997/08/12 867 880 866 870 85,000
1997/08/11 875 880 865 865 105,000
1997/08/08 873 878 869 873 202,000
1997/08/07 875 880 869 878 100,000
1997/08/06 868 880 860 870 186,000
1997/08/05 889 889 870 870 131,000
1997/08/04 899 899 892 892 80,000
1997/08/01 901 901 891 891 47,000
1997/07/31 900 900 895 899 85,000
1997/07/30 901 908 900 908 158,000
1997/07/29 892 905 892 900 186,000
1997/07/28 898 899 878 883 82,000
1997/07/25 900 900 891 892 48,000
1997/07/24 912 915 881 900 346,000
1997/07/23 909 910 900 910 70,000
1997/07/22 901 905 900 903 75,000
1997/07/18 900 900 898 900 96,000
1997/07/17 900 900 890 900 161,000
1997/07/16 900 902 900 900 224,000
1997/07/15 900 903 894 900 102,000
1997/07/14 895 912 895 910 206,000
1997/07/11 885 885 876 877 33,000
1997/07/10 876 881 875 881 15,000
1997/07/09 877 877 875 875 58,000
1997/07/08 882 882 875 876 55,000
1997/07/07 875 876 873 875 58,000
1997/07/04 875 875 875 875 69,000
1997/07/03 877 877 875 875 83,000
1997/07/02 880 880 875 880 12,000
1997/07/01 885 885 874 874 97,000
1997/06/30 890 890 875 876 89,000
1997/06/27 916 920 891 891 265,000
1997/06/26 909 922 907 922 266,000
1997/06/25 887 912 880 908 34,000
1997/06/24 875 887 875 887 101,000
1997/06/23 879 880 875 878 89,000
1997/06/20 876 881 870 881 411,000
1997/06/19 872 880 870 870 847,000
1997/06/18 903 903 870 875 214,000
1997/06/17 909 909 892 904 75,000
1997/06/16 907 913 899 909 68,000
1997/06/13 904 914 904 914 73,000
1997/06/12 913 919 910 914 142,000
1997/06/11 921 922 911 919 43,000
1997/06/10 922 923 918 922 210,000
1997/06/09 920 922 918 921 254,000
1997/06/06 907 920 906 919 182,000
1997/06/05 887 926 887 899 1,192,000
1997/06/04 905 906 880 880 184,000
1997/06/03 927 927 910 915 127,000
1997/06/02 895 940 895 940 397,000
1997/05/30 895 897 895 897 173,000
1997/05/29 896 899 890 890 86,000
1997/05/28 883 910 875 910 662,000
1997/05/27 875 882 870 875 67,000
1997/05/26 885 885 876 880 63,000
1997/05/23 887 887 876 884 137,000
1997/05/22 881 916 881 893 924,000
1997/05/21 881 881 870 871 123,000
1997/05/20 881 882 872 875 293,000
1997/05/19 877 894 877 881 1,048,000
1997/05/16 876 899 875 876 298,000
1997/05/15 879 879 859 875 405,000
1997/05/14 870 884 870 880 218,000
1997/05/13 890 901 875 875 236,000
1997/05/12 875 890 869 885 570,000
1997/05/09 922 927 871 871 459,000
1997/05/08 890 930 886 922 1,033,000
1997/05/07 860 890 858 881 670,000
1997/05/06 870 875 846 858 858,000
1997/05/02 811 870 810 869 876,000
1997/05/01 774 814 771 814 924,000
1997/04/30 770 778 770 770 161,000
1997/04/28 789 789 780 780 103,000
1997/04/25 785 800 775 789 150,000
1997/04/24 788 805 782 785 171,000
1997/04/23 794 795 787 788 151,000
1997/04/22 779 801 775 794 127,000
1997/04/21 769 779 759 769 178,000
1997/04/18 760 764 759 759 149,000
1997/04/17 766 766 755 756 303,000
1997/04/16 752 766 752 766 303,000
1997/04/15 760 763 750 750 274,000
1997/04/14 760 766 760 760 56,000
1997/04/11 760 767 759 762 139,000
1997/04/10 764 764 757 760 111,000
1997/04/09 790 790 757 774 159,000
1997/04/08 778 793 770 780 111,000
1997/04/07 793 795 760 778 143,000
1997/04/04 814 814 800 800 202,000
1997/04/03 824 826 814 814 121,000
1997/04/02 806 826 805 821 236,000
1997/04/01 804 822 790 805 269,000
1997/03/31 800 802 793 793 73,000
1997/03/28 781 781 776 778 80,000
1997/03/27 773 773 760 761 109,000
1997/03/26 771 771 760 763 82,000
1997/03/25 771 778 759 759 217,000
1997/03/24 780 780 761 761 117,000
1997/03/21 799 806 770 780 150,000
1997/03/19 800 800 760 769 99,000
1997/03/18 800 805 795 795 239,000
1997/03/17 809 810 794 794 490,000
1997/03/14 816 816 800 808 200,000
1997/03/13 815 816 812 816 76,000
1997/03/12 815 820 815 819 62,000
1997/03/11 811 820 811 815 139,000
1997/03/10 815 819 815 815 112,000
1997/03/07 815 818 813 815 160,000
1997/03/06 818 818 810 818 286,000
1997/03/05 820 830 817 828 188,000
1997/03/04 820 821 816 820 66,000
1997/03/03 815 817 815 817 74,000
1997/02/28 825 825 815 815 84,000
1997/02/27 822 823 817 820 98,000
1997/02/26 817 835 817 824 122,000
1997/02/25 824 824 815 815 195,000
1997/02/24 815 817 809 815 248,000
1997/02/21 818 820 815 815 187,000
1997/02/20 824 834 824 825 160,000
1997/02/19 834 834 828 830 144,000
1997/02/18 835 843 831 835 190,000
1997/02/17 817 839 814 834 254,000
1997/02/14 809 813 804 807 236,000
1997/02/13 805 810 801 809 96,000
1997/02/12 800 805 800 801 169,000
1997/02/10 800 802 800 800 144,000
1997/02/07 800 805 799 800 381,000
1997/02/06 800 808 800 800 36,000
1997/02/05 794 800 786 800 129,000
1997/02/04 800 804 800 800 70,000
1997/02/03 815 815 804 804 109,000
1997/01/31 812 815 810 810 90,000
1997/01/30 815 815 804 812 130,000
1997/01/29 805 811 801 810 309,000
1997/01/28 804 812 800 804 359,000
1997/01/27 800 805 798 798 158,000
1997/01/24 810 810 799 800 142,000
1997/01/23 819 819 800 802 86,000
1997/01/22 818 820 810 810 316,000
1997/01/21 820 820 812 813 260,000
1997/01/20 812 812 799 812 333,000
1997/01/17 786 814 786 801 440,000
1997/01/16 779 786 779 780 212,000
1997/01/14 756 786 750 786 97,000
1997/01/13 751 756 750 756 155,000
1997/01/10 775 775 750 751 450,000
1997/01/09 775 777 775 775 303,000
1997/01/08 781 786 776 776 137,000
1997/01/07 790 799 781 790 144,000
1997/01/06 785 785 779 785 42,000

このページの先頭へ