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
1999/12/30 562 573 560 569 18,000
1999/12/29 560 570 555 569 75,000
1999/12/28 584 584 555 577 103,000
1999/12/27 570 574 558 572 124,000
1999/12/24 561 576 556 560 118,000
1999/12/22 561 565 560 560 148,000
1999/12/21 560 562 555 560 288,000
1999/12/20 571 592 569 575 246,000
1999/12/17 599 599 565 590 124,000
1999/12/16 595 610 580 582 369,000
1999/12/15 624 629 600 600 436,000
1999/12/14 650 654 603 613 661,000
1999/12/13 650 655 642 649 535,000
1999/12/10 620 645 620 645 936,000
1999/12/09 639 639 617 630 517,000
1999/12/08 625 647 600 630 2,081,000
1999/12/07 550 650 550 615 1,969,000
1999/12/06 570 585 555 557 565,000
1999/12/03 497 550 497 550 629,000
1999/12/02 491 509 486 486 421,000
1999/12/01 485 530 480 486 860,000
1999/11/30 487 490 469 480 643,000
1999/11/29 495 500 474 482 871,000
1999/11/26 535 535 491 497 954,000
1999/11/25 560 560 531 544 170,000
1999/11/24 597 597 565 570 180,000
1999/11/22 590 600 574 600 145,000
1999/11/19 600 605 580 582 111,000
1999/11/18 580 597 576 590 149,000
1999/11/17 573 574 567 574 102,000
1999/11/16 540 580 540 573 156,000
1999/11/15 556 563 544 545 172,000
1999/11/12 575 575 530 530 213,000
1999/11/11 589 600 575 575 112,000
1999/11/10 580 589 575 589 103,000
1999/11/09 615 615 590 590 204,000
1999/11/08 640 645 600 612 223,000
1999/11/05 620 630 610 630 525,000
1999/11/04 600 606 585 606 346,000
1999/11/02 598 598 563 565 220,000
1999/11/01 593 603 593 598 117,000
1999/10/29 575 600 575 599 323,000
1999/10/28 560 579 560 569 78,000
1999/10/27 558 560 555 555 348,000
1999/10/26 575 575 551 558 191,000
1999/10/25 565 580 565 565 196,000
1999/10/22 579 579 571 571 95,000
1999/10/21 597 603 570 580 358,000
1999/10/20 568 588 568 577 262,000
1999/10/19 551 580 551 560 163,000
1999/10/18 585 585 545 545 224,000
1999/10/15 620 620 591 591 182,000
1999/10/14 616 620 601 602 199,000
1999/10/13 620 623 610 618 175,000
1999/10/12 620 650 617 622 221,000
1999/10/08 642 645 610 630 860,000
1999/10/07 670 675 651 651 610,000
1999/10/06 680 685 650 660 1,899,000
1999/10/05 600 603 590 590 56,000
1999/10/04 598 607 590 600 79,000
1999/10/01 593 616 593 598 279,000
1999/09/30 590 600 580 581 349,000
1999/09/29 618 618 585 585 196,000
1999/09/28 634 634 610 620 149,000
1999/09/27 632 632 617 625 67,000
1999/09/24 632 649 601 616 426,000
1999/09/22 655 660 640 652 502,000
1999/09/21 664 670 650 670 481,000
1999/09/20 642 674 642 664 505,000
1999/09/17 615 653 615 642 467,000
1999/09/16 622 623 610 616 283,000
1999/09/14 635 636 612 632 246,000
1999/09/13 641 649 635 635 378,000
1999/09/10 642 655 640 648 262,000
1999/09/09 646 650 641 648 230,000
1999/09/08 668 668 642 648 175,000
1999/09/07 650 665 645 660 199,000
1999/09/06 670 675 640 652 528,000
1999/09/03 650 667 650 662 481,000
1999/09/02 660 700 645 645 1,499,000
1999/09/01 589 674 589 650 1,403,000
1999/08/31 582 596 579 580 195,000
1999/08/30 579 582 562 582 85,000
1999/08/27 585 585 568 580 148,000
1999/08/26 585 590 575 575 67,000
1999/08/25 580 588 575 587 168,000
1999/08/24 590 596 575 580 114,000
1999/08/23 581 600 581 583 121,000
1999/08/20 580 591 571 580 186,000
1999/08/19 595 595 580 580 458,000
1999/08/18 643 644 610 615 375,000
1999/08/17 620 639 619 633 284,000
1999/08/16 638 640 611 613 514,000
1999/08/13 655 655 630 648 764,000
1999/08/12 570 660 570 655 1,305,000
1999/08/11 546 560 546 560 132,000
1999/08/10 545 545 535 544 100,000
1999/08/09 526 548 526 545 83,000
1999/08/06 554 560 535 545 234,000
1999/08/05 555 556 550 555 598,000
1999/08/04 525 557 525 555 124,000
1999/08/03 531 560 526 526 68,000
1999/08/02 555 555 537 540 67,000
1999/07/30 540 558 540 555 56,000
1999/07/29 556 560 556 560 88,000
1999/07/28 549 556 549 556 188,000
1999/07/27 554 554 544 551 39,000
1999/07/26 549 551 543 551 58,000
1999/07/23 535 555 532 554 76,000
1999/07/22 546 564 531 545 189,000
1999/07/21 570 570 556 556 176,000
1999/07/19 561 575 561 570 125,000
1999/07/16 560 573 560 568 149,000
1999/07/15 561 571 561 565 96,000
1999/07/14 560 580 559 563 125,000
1999/07/13 571 571 554 564 179,000
1999/07/12 561 571 560 571 166,000
1999/07/09 564 564 554 560 60,000
1999/07/08 540 550 540 544 215,000
1999/07/07 556 556 532 540 259,000
1999/07/06 551 551 536 536 269,000
1999/07/05 560 566 548 549 287,000
1999/07/02 574 574 548 555 274,000
1999/07/01 559 560 555 555 202,000
1999/06/30 562 564 548 548 115,000
1999/06/29 567 567 552 552 55,000
1999/06/28 578 578 553 554 41,000
1999/06/25 551 583 550 583 55,000
1999/06/24 549 555 546 546 177,000
1999/06/23 557 566 545 545 277,000
1999/06/22 573 586 565 567 67,000
1999/06/21 570 579 560 573 50,000
1999/06/18 580 581 560 571 61,000
1999/06/17 570 585 553 585 192,000
1999/06/16 573 573 569 569 10,000
1999/06/15 587 594 570 573 13,000
1999/06/14 578 588 571 577 39,000
1999/06/11 555 582 555 581 246,000
1999/06/10 569 587 569 585 49,000
1999/06/09 586 586 569 569 35,000
1999/06/08 594 597 567 587 17,000
1999/06/07 578 594 577 594 66,000
1999/06/04 572 579 559 579 73,000
1999/06/03 557 573 557 562 29,000
1999/06/02 555 563 543 563 126,000
1999/06/01 568 568 540 565 157,000
1999/05/31 566 576 560 561 57,000
1999/05/28 579 580 565 576 74,000
1999/05/27 586 590 565 590 72,000
1999/05/26 592 592 581 590 22,000
1999/05/25 589 598 565 594 87,000
1999/05/24 600 603 596 603 70,000
1999/05/21 580 594 571 586 125,000
1999/05/20 600 608 592 600 77,000
1999/05/19 592 608 590 608 139,000
1999/05/18 598 605 592 596 102,000
1999/05/17 591 612 591 608 79,000
1999/05/14 601 610 591 607 77,000
1999/05/13 600 610 590 607 115,000
1999/05/12 619 626 600 620 128,000
1999/05/11 610 627 602 620 175,000
1999/05/10 606 610 600 610 231,000
1999/05/07 580 599 580 595 177,000
1999/05/06 590 599 578 578 100,000
1999/04/30 587 587 556 556 76,000
1999/04/28 600 604 585 585 78,000
1999/04/27 595 599 580 586 115,000
1999/04/26 575 590 575 585 223,000
1999/04/23 565 565 555 555 17,000
1999/04/22 556 560 545 555 30,000
1999/04/21 564 564 549 555 84,000
1999/04/20 566 570 552 563 58,000
1999/04/19 581 588 556 576 76,000
1999/04/16 577 580 566 566 71,000
1999/04/15 575 592 572 587 83,000
1999/04/14 595 595 568 585 50,000
1999/04/13 582 592 561 588 121,000
1999/04/12 600 600 580 580 64,000
1999/04/09 598 615 591 600 46,000
1999/04/08 600 608 595 608 52,000
1999/04/07 612 613 592 609 48,000
1999/04/06 618 620 599 610 89,000
1999/04/05 628 644 605 620 342,000
1999/04/02 628 629 600 628 414,000
1999/04/01 565 640 557 630 449,000
1999/03/31 565 567 547 566 203,000
1999/03/30 569 569 550 555 181,000
1999/03/29 540 575 538 555 427,000
1999/03/26 518 540 518 540 175,000
1999/03/25 535 535 517 518 237,000
1999/03/24 539 553 518 540 471,000
1999/03/23 530 540 514 540 546,000
1999/03/19 524 527 515 525 386,000
1999/03/18 514 527 508 514 385,000
1999/03/17 510 515 507 515 115,000
1999/03/16 498 516 498 516 121,000
1999/03/15 491 518 491 508 95,000
1999/03/12 510 510 495 496 98,000
1999/03/11 510 513 499 512 109,000
1999/03/10 503 514 492 514 268,000
1999/03/09 503 504 489 503 176,000
1999/03/08 518 518 500 504 147,000
1999/03/05 490 514 486 514 396,000
1999/03/04 468 485 465 485 81,000
1999/03/03 466 470 456 463 228,000
1999/03/02 475 480 467 471 204,000
1999/03/01 480 495 478 478 202,000
1999/02/26 492 492 478 478 138,000
1999/02/25 489 495 489 494 132,000
1999/02/24 497 508 495 495 157,000
1999/02/23 495 505 489 495 102,000
1999/02/22 502 505 490 491 96,000
1999/02/19 511 513 501 504 206,000
1999/02/18 510 516 501 513 622,000
1999/02/17 478 515 478 510 1,674,000
1999/02/16 463 477 462 475 484,000
1999/02/15 469 470 463 466 124,000
1999/02/12 460 479 459 466 145,000
1999/02/10 464 464 456 460 578,000
1999/02/09 471 474 461 468 69,000
1999/02/08 476 485 470 470 242,000
1999/02/05 454 480 454 475 444,000
1999/02/04 448 455 448 454 42,000
1999/02/03 459 459 449 452 66,000
1999/02/02 450 455 450 455 117,000
1999/02/01 451 460 448 448 275,000
1999/01/29 445 457 440 441 272,000
1999/01/28 453 455 445 449 213,000
1999/01/27 451 455 451 453 247,000
1999/01/26 458 458 449 452 289,000
1999/01/25 451 460 450 453 76,000
1999/01/22 460 461 448 455 451,000
1999/01/21 460 464 455 455 81,000
1999/01/20 456 465 456 459 454,000
1999/01/19 460 465 450 461 98,000
1999/01/18 468 470 460 465 33,000
1999/01/14 455 465 450 460 235,000
1999/01/13 465 465 455 460 67,000
1999/01/12 455 474 453 460 162,000
1999/01/11 464 475 459 475 15,000
1999/01/08 465 473 463 469 52,000
1999/01/07 467 480 467 475 70,000
1999/01/06 460 465 450 464 115,000
1999/01/05 463 463 450 460 111,000
1999/01/04 484 484 469 469 33,000

このページの先頭へ