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
2000/12/29 461 474 461 470 60,000
2000/12/28 465 480 463 480 200,000
2000/12/27 455 464 451 462 163,000
2000/12/26 456 460 450 455 102,000
2000/12/25 455 466 445 456 104,000
2000/12/22 454 460 443 443 189,000
2000/12/21 451 452 441 441 469,000
2000/12/20 470 473 450 473 672,000
2000/12/19 470 475 470 470 176,000
2000/12/18 475 477 470 470 200,000
2000/12/15 480 483 475 475 296,000
2000/12/14 485 485 480 480 157,000
2000/12/13 488 490 485 485 248,000
2000/12/12 488 493 488 489 246,000
2000/12/11 495 495 489 489 143,000
2000/12/08 488 493 488 491 472,000
2000/12/07 486 487 481 483 187,000
2000/12/06 485 487 479 481 493,000
2000/12/05 489 489 483 483 380,000
2000/12/04 491 492 488 488 84,000
2000/12/01 489 490 483 488 183,000
2000/11/30 481 487 481 486 314,000
2000/11/29 482 488 482 485 343,000
2000/11/28 487 490 481 485 702,000
2000/11/27 500 500 493 493 194,000
2000/11/24 481 490 481 490 216,000
2000/11/22 485 490 481 489 151,000
2000/11/21 480 480 475 480 211,000
2000/11/20 481 488 481 481 139,000
2000/11/17 490 490 480 486 219,000
2000/11/16 493 498 492 493 95,000
2000/11/15 510 510 494 495 189,000
2000/11/14 492 497 492 495 184,000
2000/11/13 496 500 490 496 178,000
2000/11/10 501 505 491 495 155,000
2000/11/09 505 506 491 491 177,000
2000/11/08 506 510 501 507 193,000
2000/11/07 520 520 501 506 206,000
2000/11/06 505 520 505 510 186,000
2000/11/02 520 520 506 510 158,000
2000/11/01 510 511 501 510 262,000
2000/10/31 501 501 494 495 288,000
2000/10/30 505 506 504 505 276,000
2000/10/27 510 510 507 507 269,000
2000/10/26 510 511 504 509 246,000
2000/10/25 510 510 505 510 109,000
2000/10/24 508 510 508 510 212,000
2000/10/23 510 510 499 508 143,000
2000/10/20 513 530 513 520 138,000
2000/10/19 501 510 501 505 63,000
2000/10/18 510 510 500 501 86,000
2000/10/17 510 512 500 500 73,000
2000/10/16 510 523 500 500 79,000
2000/10/13 500 504 488 504 178,000
2000/10/12 508 509 502 503 95,000
2000/10/11 506 508 505 508 111,000
2000/10/10 520 520 508 510 62,000
2000/10/06 511 529 511 520 85,000
2000/10/05 518 525 514 520 36,000
2000/10/04 525 525 521 522 41,000
2000/10/03 525 530 525 530 102,000
2000/10/02 515 530 512 530 68,000
2000/09/29 519 521 512 517 202,000
2000/09/28 536 536 530 533 184,000
2000/09/27 525 525 516 516 38,000
2000/09/26 534 540 526 526 82,000
2000/09/25 545 546 530 530 93,000
2000/09/22 542 542 530 535 184,000
2000/09/21 518 546 518 545 278,000
2000/09/20 524 548 521 548 143,000
2000/09/19 515 524 509 524 80,000
2000/09/18 504 524 504 509 94,000
2000/09/14 510 515 504 504 66,000
2000/09/13 501 506 501 504 78,000
2000/09/12 511 512 497 497 148,000
2000/09/11 524 524 506 507 84,000
2000/09/08 520 520 510 514 70,000
2000/09/07 510 511 502 509 146,000
2000/09/06 510 513 508 511 69,000
2000/09/05 518 519 513 516 114,000
2000/09/04 516 524 516 517 60,000
2000/09/01 529 532 515 516 261,000
2000/08/31 545 545 517 519 111,000
2000/08/30 541 547 541 547 166,000
2000/08/29 537 541 536 541 120,000
2000/08/28 531 544 531 536 230,000
2000/08/25 539 539 530 531 134,000
2000/08/24 527 540 527 529 190,000
2000/08/23 523 529 520 520 157,000
2000/08/22 523 533 521 533 162,000
2000/08/21 537 538 521 522 84,000
2000/08/18 528 528 522 527 65,000
2000/08/17 523 530 522 522 47,000
2000/08/16 534 535 521 521 126,000
2000/08/15 530 540 525 535 118,000
2000/08/14 521 540 516 530 365,000
2000/08/11 517 531 516 531 265,000
2000/08/10 525 525 517 517 123,000
2000/08/09 516 530 516 526 130,000
2000/08/08 528 528 516 522 190,000
2000/08/07 527 531 521 527 135,000
2000/08/04 527 550 527 547 97,000
2000/08/03 548 548 526 530 130,000
2000/08/02 550 550 539 548 92,000
2000/08/01 525 548 525 540 130,000
2000/07/31 533 533 515 526 159,000
2000/07/28 535 547 535 543 177,000
2000/07/27 540 548 536 548 149,000
2000/07/26 545 545 535 540 153,000
2000/07/25 530 538 527 535 340,000
2000/07/24 553 553 532 533 132,000
2000/07/21 577 578 550 552 100,000
2000/07/19 579 588 568 574 100,000
2000/07/18 609 609 579 580 106,000
2000/07/17 579 600 576 599 192,000
2000/07/14 585 595 562 570 236,000
2000/07/13 585 595 580 580 182,000
2000/07/12 613 617 585 592 212,000
2000/07/11 621 623 601 602 276,000
2000/07/10 599 629 596 616 541,000
2000/07/07 606 606 591 596 123,000
2000/07/06 605 605 590 600 189,000
2000/07/05 610 619 594 599 245,000
2000/07/04 615 620 610 610 589,000
2000/07/03 613 613 595 605 254,000
2000/06/30 603 605 592 605 144,000
2000/06/29 609 614 590 605 190,000
2000/06/28 585 615 585 605 712,000
2000/06/27 588 599 585 587 347,000
2000/06/26 610 610 587 590 245,000
2000/06/23 577 610 577 604 1,026,000
2000/06/22 584 604 580 590 1,737,000
2000/06/21 555 595 555 594 2,268,000
2000/06/20 540 545 539 545 273,000
2000/06/19 535 540 530 540 205,000
2000/06/16 536 536 525 530 84,000
2000/06/15 525 535 525 526 88,000
2000/06/14 530 533 525 525 153,000
2000/06/13 540 542 535 535 376,000
2000/06/12 524 536 522 536 213,000
2000/06/09 517 524 512 519 487,000
2000/06/08 528 528 512 517 472,000
2000/06/07 535 535 526 527 364,000
2000/06/06 540 550 530 535 277,000
2000/06/05 547 560 538 538 507,000
2000/06/02 544 547 538 538 539,000
2000/06/01 526 542 526 535 501,000
2000/05/31 535 540 526 526 161,000
2000/05/30 540 548 535 537 136,000
2000/05/29 550 550 536 536 65,000
2000/05/26 550 550 537 543 247,000
2000/05/25 530 555 528 548 462,000
2000/05/24 529 529 520 524 367,000
2000/05/23 522 535 520 529 280,000
2000/05/22 519 522 517 520 150,000
2000/05/19 512 527 512 527 153,000
2000/05/18 520 529 505 505 205,000
2000/05/17 540 540 518 519 123,000
2000/05/16 557 560 541 541 269,000
2000/05/15 537 557 537 555 365,000
2000/05/12 523 540 523 535 182,000
2000/05/11 522 522 505 522 121,000
2000/05/10 530 530 511 522 119,000
2000/05/09 512 530 511 530 64,000
2000/05/08 519 531 519 531 160,000
2000/05/02 524 524 510 521 85,000
2000/05/01 510 524 508 524 101,000
2000/04/28 500 510 500 507 118,000
2000/04/27 490 509 490 506 85,000
2000/04/26 503 513 490 490 77,000
2000/04/25 512 515 490 498 128,000
2000/04/24 514 520 505 512 90,000
2000/04/21 523 524 500 501 174,000
2000/04/20 500 508 496 508 86,000
2000/04/19 507 511 500 500 70,000
2000/04/18 508 508 489 495 187,000
2000/04/17 488 493 475 480 211,000
2000/04/14 510 523 510 513 83,000
2000/04/13 518 520 510 512 127,000
2000/04/12 508 513 505 512 162,000
2000/04/11 510 519 508 508 188,000
2000/04/10 510 510 508 510 177,000
2000/04/07 511 518 505 510 158,000
2000/04/06 519 519 504 504 221,000
2000/04/05 521 525 519 519 204,000
2000/04/04 530 531 521 531 98,000
2000/04/03 530 534 515 515 165,000
2000/03/31 538 538 512 534 85,000
2000/03/30 521 529 518 518 61,000
2000/03/29 530 540 520 520 42,000
2000/03/28 528 530 520 530 116,000
2000/03/27 518 531 518 522 138,000
2000/03/24 518 518 500 510 120,000
2000/03/23 513 518 513 518 82,000
2000/03/22 526 526 512 513 231,000
2000/03/21 528 531 525 529 121,000
2000/03/17 526 533 518 529 171,000
2000/03/16 514 516 503 510 182,000
2000/03/15 513 538 513 538 147,000
2000/03/14 505 530 505 513 155,000
2000/03/13 545 545 490 498 367,000
2000/03/10 515 540 515 540 246,000
2000/03/09 519 525 517 519 86,000
2000/03/08 520 524 510 520 140,000
2000/03/07 533 533 518 520 99,000
2000/03/06 540 541 522 523 112,000
2000/03/03 530 546 529 530 231,000
2000/03/02 522 546 522 540 144,000
2000/03/01 547 547 532 532 213,000
2000/02/29 531 551 531 532 313,000
2000/02/28 578 584 556 556 62,000
2000/02/25 590 590 572 580 125,000
2000/02/24 586 586 574 583 88,000
2000/02/23 569 585 560 585 231,000
2000/02/22 555 570 554 565 250,000
2000/02/21 549 558 545 546 174,000
2000/02/18 590 590 548 563 202,000
2000/02/17 590 590 569 586 211,000
2000/02/16 555 593 545 593 380,000
2000/02/15 571 595 541 555 592,000
2000/02/14 531 600 531 572 773,000
2000/02/10 520 530 510 511 349,000
2000/02/09 537 537 520 520 75,000
2000/02/08 532 542 532 540 137,000
2000/02/07 541 541 530 532 138,000
2000/02/04 540 540 500 501 164,000
2000/02/03 540 544 538 538 88,000
2000/02/02 540 543 536 537 205,000
2000/02/01 550 550 540 540 89,000
2000/01/31 548 564 545 553 107,000
2000/01/28 564 564 545 548 149,000
2000/01/27 570 570 554 554 35,000
2000/01/26 555 564 555 563 84,000
2000/01/25 555 564 552 562 47,000
2000/01/24 559 570 555 560 138,000
2000/01/21 580 585 556 556 189,000
2000/01/20 562 590 562 590 170,000
2000/01/19 561 563 555 563 77,000
2000/01/18 570 572 560 560 52,000
2000/01/17 561 577 561 568 118,000
2000/01/14 548 580 548 552 275,000
2000/01/13 552 559 548 555 105,000
2000/01/12 560 564 548 551 80,000
2000/01/11 551 580 547 550 102,000
2000/01/07 553 559 545 545 114,000
2000/01/06 560 570 553 553 75,000
2000/01/05 560 567 556 565 125,000
2000/01/04 588 588 570 570 37,000

このページの先頭へ