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 |
---|---|---|---|---|---|
2001/12/28 | 405 | 410 | 400 | 410 | 133,000 |
2001/12/27 | 399 | 400 | 388 | 400 | 129,000 |
2001/12/26 | 394 | 394 | 386 | 390 | 175,000 |
2001/12/25 | 410 | 410 | 390 | 393 | 266,000 |
2001/12/21 | 380 | 396 | 380 | 393 | 485,000 |
2001/12/20 | 370 | 389 | 370 | 380 | 359,000 |
2001/12/19 | 385 | 390 | 367 | 370 | 323,000 |
2001/12/18 | 400 | 400 | 385 | 385 | 142,000 |
2001/12/17 | 405 | 405 | 392 | 396 | 160,000 |
2001/12/14 | 401 | 408 | 396 | 405 | 621,000 |
2001/12/13 | 414 | 419 | 412 | 415 | 77,000 |
2001/12/12 | 410 | 424 | 405 | 419 | 359,000 |
2001/12/11 | 430 | 440 | 406 | 409 | 448,000 |
2001/12/10 | 441 | 445 | 430 | 436 | 154,000 |
2001/12/07 | 451 | 451 | 441 | 446 | 111,000 |
2001/12/06 | 440 | 448 | 438 | 446 | 190,000 |
2001/12/05 | 458 | 458 | 437 | 438 | 276,000 |
2001/12/04 | 444 | 454 | 438 | 454 | 104,000 |
2001/12/03 | 459 | 460 | 439 | 442 | 69,000 |
2001/11/30 | 455 | 455 | 447 | 454 | 54,000 |
2001/11/29 | 451 | 452 | 450 | 450 | 79,000 |
2001/11/28 | 450 | 457 | 449 | 451 | 128,000 |
2001/11/27 | 471 | 471 | 464 | 465 | 97,000 |
2001/11/26 | 460 | 475 | 460 | 472 | 111,000 |
2001/11/22 | 442 | 455 | 442 | 455 | 132,000 |
2001/11/21 | 447 | 448 | 440 | 447 | 75,000 |
2001/11/20 | 453 | 454 | 447 | 448 | 79,000 |
2001/11/19 | 440 | 456 | 440 | 453 | 155,000 |
2001/11/16 | 446 | 447 | 441 | 443 | 125,000 |
2001/11/15 | 440 | 444 | 434 | 444 | 196,000 |
2001/11/14 | 439 | 442 | 438 | 440 | 173,000 |
2001/11/13 | 433 | 435 | 428 | 434 | 103,000 |
2001/11/12 | 441 | 441 | 433 | 433 | 64,000 |
2001/11/09 | 449 | 449 | 435 | 443 | 141,000 |
2001/11/08 | 440 | 443 | 435 | 443 | 91,000 |
2001/11/07 | 439 | 439 | 425 | 435 | 414,000 |
2001/11/06 | 440 | 443 | 430 | 433 | 376,000 |
2001/11/05 | 437 | 440 | 423 | 440 | 597,000 |
2001/11/02 | 450 | 455 | 429 | 429 | 733,000 |
2001/11/01 | 470 | 470 | 451 | 451 | 160,000 |
2001/10/31 | 470 | 471 | 461 | 464 | 158,000 |
2001/10/30 | 480 | 481 | 466 | 470 | 248,000 |
2001/10/29 | 505 | 505 | 488 | 488 | 125,000 |
2001/10/26 | 502 | 510 | 502 | 507 | 177,000 |
2001/10/25 | 500 | 510 | 500 | 510 | 186,000 |
2001/10/24 | 490 | 505 | 485 | 499 | 239,000 |
2001/10/23 | 489 | 498 | 472 | 475 | 279,000 |
2001/10/22 | 488 | 500 | 486 | 486 | 55,000 |
2001/10/19 | 488 | 489 | 485 | 489 | 28,000 |
2001/10/18 | 485 | 488 | 484 | 487 | 44,000 |
2001/10/17 | 484 | 490 | 484 | 486 | 93,000 |
2001/10/16 | 493 | 498 | 475 | 489 | 107,000 |
2001/10/15 | 514 | 514 | 487 | 494 | 152,000 |
2001/10/12 | 515 | 524 | 514 | 519 | 178,000 |
2001/10/11 | 489 | 515 | 488 | 515 | 358,000 |
2001/10/10 | 477 | 487 | 477 | 482 | 291,000 |
2001/10/09 | 458 | 468 | 454 | 467 | 165,000 |
2001/10/05 | 480 | 480 | 464 | 465 | 180,000 |
2001/10/04 | 485 | 486 | 477 | 484 | 290,000 |
2001/10/03 | 495 | 495 | 475 | 480 | 192,000 |
2001/10/02 | 478 | 490 | 471 | 490 | 306,000 |
2001/10/01 | 450 | 478 | 446 | 478 | 333,000 |
2001/09/28 | 431 | 445 | 431 | 435 | 119,000 |
2001/09/27 | 430 | 440 | 418 | 422 | 184,000 |
2001/09/26 | 451 | 451 | 432 | 440 | 135,000 |
2001/09/25 | 432 | 440 | 430 | 436 | 209,000 |
2001/09/21 | 425 | 426 | 417 | 420 | 147,000 |
2001/09/20 | 451 | 453 | 417 | 424 | 408,000 |
2001/09/19 | 456 | 469 | 450 | 450 | 203,000 |
2001/09/18 | 440 | 460 | 437 | 446 | 225,000 |
2001/09/17 | 460 | 462 | 433 | 440 | 125,000 |
2001/09/14 | 484 | 499 | 463 | 499 | 293,000 |
2001/09/13 | 450 | 459 | 435 | 459 | 132,000 |
2001/09/12 | 450 | 475 | 450 | 450 | 140,000 |
2001/09/11 | 490 | 496 | 488 | 490 | 91,000 |
2001/09/10 | 506 | 510 | 490 | 503 | 120,000 |
2001/09/07 | 500 | 520 | 500 | 511 | 104,000 |
2001/09/06 | 534 | 539 | 525 | 539 | 55,000 |
2001/09/05 | 524 | 535 | 519 | 534 | 157,000 |
2001/09/04 | 495 | 530 | 495 | 524 | 176,000 |
2001/09/03 | 555 | 556 | 495 | 495 | 68,000 |
2001/08/31 | 554 | 560 | 549 | 555 | 155,000 |
2001/08/30 | 547 | 560 | 545 | 560 | 110,000 |
2001/08/29 | 550 | 554 | 547 | 547 | 72,000 |
2001/08/28 | 559 | 560 | 538 | 551 | 116,000 |
2001/08/27 | 548 | 562 | 548 | 559 | 119,000 |
2001/08/24 | 560 | 560 | 548 | 550 | 75,000 |
2001/08/23 | 560 | 565 | 555 | 555 | 106,000 |
2001/08/22 | 562 | 563 | 558 | 558 | 78,000 |
2001/08/21 | 564 | 564 | 558 | 562 | 115,000 |
2001/08/20 | 554 | 565 | 551 | 560 | 107,000 |
2001/08/17 | 565 | 570 | 561 | 564 | 72,000 |
2001/08/16 | 568 | 578 | 564 | 564 | 92,000 |
2001/08/15 | 570 | 577 | 570 | 571 | 23,000 |
2001/08/14 | 568 | 571 | 564 | 570 | 37,000 |
2001/08/13 | 565 | 568 | 542 | 568 | 89,000 |
2001/08/10 | 570 | 576 | 566 | 570 | 63,000 |
2001/08/09 | 577 | 578 | 571 | 575 | 71,000 |
2001/08/08 | 580 | 582 | 575 | 580 | 87,000 |
2001/08/07 | 575 | 578 | 552 | 577 | 128,000 |
2001/08/06 | 574 | 578 | 570 | 578 | 123,000 |
2001/08/03 | 577 | 578 | 570 | 572 | 161,000 |
2001/08/02 | 579 | 585 | 571 | 579 | 171,000 |
2001/08/01 | 597 | 597 | 577 | 578 | 178,000 |
2001/07/31 | 566 | 583 | 566 | 577 | 201,000 |
2001/07/30 | 567 | 570 | 551 | 560 | 97,000 |
2001/07/27 | 557 | 567 | 557 | 567 | 97,000 |
2001/07/26 | 554 | 563 | 546 | 560 | 137,000 |
2001/07/25 | 549 | 564 | 549 | 559 | 452,000 |
2001/07/24 | 530 | 540 | 529 | 540 | 338,000 |
2001/07/23 | 563 | 564 | 527 | 540 | 350,000 |
2001/07/19 | 570 | 578 | 555 | 571 | 248,000 |
2001/07/18 | 600 | 600 | 580 | 590 | 779,000 |
2001/07/17 | 595 | 600 | 590 | 594 | 324,000 |
2001/07/16 | 610 | 617 | 609 | 610 | 686,000 |
2001/07/13 | 611 | 611 | 596 | 596 | 120,000 |
2001/07/12 | 610 | 611 | 600 | 608 | 146,000 |
2001/07/11 | 609 | 620 | 608 | 610 | 369,000 |
2001/07/10 | 615 | 615 | 600 | 615 | 271,000 |
2001/07/09 | 595 | 619 | 595 | 605 | 588,000 |
2001/07/06 | 629 | 634 | 621 | 623 | 209,000 |
2001/07/05 | 638 | 640 | 624 | 635 | 397,000 |
2001/07/04 | 616 | 640 | 616 | 640 | 316,000 |
2001/07/03 | 639 | 639 | 621 | 625 | 215,000 |
2001/07/02 | 640 | 642 | 626 | 639 | 435,000 |
2001/06/29 | 630 | 640 | 610 | 635 | 977,000 |
2001/06/28 | 614 | 638 | 614 | 636 | 1,486,000 |
2001/06/27 | 629 | 630 | 612 | 616 | 559,000 |
2001/06/26 | 604 | 639 | 596 | 634 | 1,616,000 |
2001/06/25 | 595 | 610 | 592 | 595 | 924,000 |
2001/06/22 | 590 | 598 | 577 | 580 | 449,000 |
2001/06/21 | 583 | 608 | 583 | 596 | 1,038,000 |
2001/06/20 | 580 | 582 | 575 | 575 | 483,000 |
2001/06/19 | 570 | 580 | 570 | 580 | 168,000 |
2001/06/18 | 568 | 585 | 561 | 565 | 469,000 |
2001/06/15 | 570 | 577 | 562 | 572 | 312,000 |
2001/06/14 | 565 | 577 | 563 | 575 | 207,000 |
2001/06/13 | 578 | 578 | 560 | 575 | 280,000 |
2001/06/12 | 580 | 580 | 567 | 580 | 436,000 |
2001/06/11 | 560 | 580 | 560 | 573 | 326,000 |
2001/06/08 | 570 | 578 | 568 | 570 | 427,000 |
2001/06/07 | 546 | 559 | 544 | 558 | 161,000 |
2001/06/06 | 560 | 565 | 555 | 555 | 108,000 |
2001/06/05 | 560 | 560 | 543 | 558 | 210,000 |
2001/06/04 | 564 | 564 | 550 | 560 | 91,000 |
2001/06/01 | 553 | 564 | 546 | 555 | 291,000 |
2001/05/31 | 548 | 554 | 540 | 545 | 211,000 |
2001/05/30 | 571 | 572 | 567 | 567 | 135,000 |
2001/05/29 | 590 | 590 | 576 | 583 | 161,000 |
2001/05/28 | 586 | 592 | 582 | 592 | 184,000 |
2001/05/25 | 590 | 600 | 588 | 596 | 211,000 |
2001/05/24 | 594 | 602 | 580 | 588 | 429,000 |
2001/05/23 | 600 | 618 | 597 | 614 | 1,111,000 |
2001/05/22 | 585 | 608 | 580 | 600 | 1,345,000 |
2001/05/21 | 571 | 582 | 561 | 579 | 452,000 |
2001/05/18 | 595 | 599 | 582 | 584 | 783,000 |
2001/05/17 | 577 | 605 | 571 | 605 | 2,890,000 |
2001/05/16 | 556 | 576 | 548 | 564 | 2,053,000 |
2001/05/15 | 535 | 554 | 535 | 554 | 1,450,000 |
2001/05/14 | 541 | 541 | 525 | 530 | 500,000 |
2001/05/11 | 535 | 550 | 532 | 539 | 568,000 |
2001/05/10 | 512 | 538 | 512 | 535 | 660,000 |
2001/05/09 | 538 | 538 | 518 | 532 | 630,000 |
2001/05/08 | 538 | 548 | 528 | 542 | 702,000 |
2001/05/07 | 540 | 565 | 531 | 548 | 2,652,000 |
2001/05/02 | 493 | 530 | 488 | 520 | 2,198,000 |
2001/05/01 | 489 | 489 | 481 | 487 | 325,000 |
2001/04/27 | 480 | 484 | 474 | 479 | 360,000 |
2001/04/26 | 484 | 487 | 476 | 477 | 1,021,000 |
2001/04/25 | 462 | 483 | 460 | 474 | 744,000 |
2001/04/24 | 458 | 459 | 455 | 458 | 205,000 |
2001/04/23 | 458 | 463 | 455 | 456 | 364,000 |
2001/04/20 | 458 | 460 | 456 | 458 | 293,000 |
2001/04/19 | 460 | 462 | 455 | 458 | 283,000 |
2001/04/18 | 455 | 456 | 452 | 455 | 342,000 |
2001/04/17 | 458 | 460 | 455 | 458 | 122,000 |
2001/04/16 | 455 | 460 | 452 | 458 | 160,000 |
2001/04/13 | 459 | 460 | 452 | 452 | 243,000 |
2001/04/12 | 454 | 460 | 450 | 460 | 178,000 |
2001/04/11 | 452 | 454 | 449 | 449 | 249,000 |
2001/04/10 | 456 | 456 | 448 | 448 | 505,000 |
2001/04/09 | 470 | 470 | 456 | 456 | 287,000 |
2001/04/06 | 460 | 473 | 460 | 464 | 560,000 |
2001/04/05 | 457 | 462 | 455 | 455 | 633,000 |
2001/04/04 | 465 | 465 | 453 | 455 | 375,000 |
2001/04/03 | 460 | 473 | 455 | 466 | 299,000 |
2001/04/02 | 465 | 470 | 464 | 470 | 68,000 |
2001/03/30 | 483 | 483 | 460 | 460 | 91,000 |
2001/03/29 | 462 | 487 | 462 | 471 | 262,000 |
2001/03/28 | 479 | 480 | 471 | 474 | 167,000 |
2001/03/27 | 472 | 479 | 470 | 479 | 170,000 |
2001/03/26 | 470 | 475 | 460 | 475 | 360,000 |
2001/03/23 | 459 | 461 | 455 | 460 | 164,000 |
2001/03/22 | 450 | 460 | 440 | 450 | 200,000 |
2001/03/21 | 445 | 465 | 445 | 465 | 302,000 |
2001/03/19 | 435 | 440 | 432 | 438 | 83,000 |
2001/03/16 | 433 | 442 | 430 | 430 | 131,000 |
2001/03/15 | 423 | 432 | 411 | 431 | 238,000 |
2001/03/14 | 430 | 438 | 430 | 432 | 111,000 |
2001/03/13 | 443 | 443 | 421 | 427 | 657,000 |
2001/03/12 | 455 | 458 | 452 | 452 | 111,000 |
2001/03/09 | 450 | 456 | 450 | 455 | 470,000 |
2001/03/08 | 452 | 456 | 451 | 452 | 105,000 |
2001/03/07 | 455 | 455 | 449 | 450 | 166,000 |
2001/03/06 | 455 | 456 | 451 | 455 | 127,000 |
2001/03/05 | 454 | 454 | 448 | 451 | 180,000 |
2001/03/02 | 452 | 454 | 448 | 451 | 158,000 |
2001/03/01 | 451 | 454 | 447 | 448 | 462,000 |
2001/02/28 | 455 | 455 | 451 | 451 | 319,000 |
2001/02/27 | 455 | 460 | 454 | 460 | 346,000 |
2001/02/26 | 455 | 456 | 450 | 450 | 243,000 |
2001/02/23 | 460 | 462 | 455 | 461 | 86,000 |
2001/02/22 | 450 | 450 | 444 | 444 | 216,000 |
2001/02/21 | 455 | 455 | 450 | 450 | 159,000 |
2001/02/20 | 460 | 460 | 452 | 455 | 189,000 |
2001/02/19 | 462 | 465 | 457 | 460 | 78,000 |
2001/02/16 | 463 | 463 | 455 | 457 | 103,000 |
2001/02/15 | 458 | 460 | 452 | 459 | 132,000 |
2001/02/14 | 454 | 455 | 449 | 449 | 232,000 |
2001/02/13 | 457 | 457 | 446 | 455 | 533,000 |
2001/02/09 | 460 | 460 | 452 | 452 | 146,000 |
2001/02/08 | 470 | 472 | 462 | 462 | 97,000 |
2001/02/07 | 474 | 475 | 468 | 469 | 147,000 |
2001/02/06 | 470 | 474 | 460 | 471 | 531,000 |
2001/02/05 | 476 | 476 | 470 | 470 | 92,000 |
2001/02/02 | 466 | 478 | 466 | 478 | 181,000 |
2001/02/01 | 462 | 469 | 460 | 466 | 217,000 |
2001/01/31 | 457 | 460 | 457 | 459 | 53,000 |
2001/01/30 | 451 | 457 | 448 | 457 | 205,000 |
2001/01/29 | 450 | 455 | 448 | 453 | 154,000 |
2001/01/26 | 450 | 452 | 448 | 450 | 95,000 |
2001/01/25 | 459 | 459 | 452 | 456 | 103,000 |
2001/01/24 | 455 | 455 | 450 | 450 | 52,000 |
2001/01/23 | 452 | 455 | 449 | 450 | 148,000 |
2001/01/22 | 451 | 452 | 448 | 451 | 84,000 |
2001/01/19 | 453 | 458 | 445 | 450 | 240,000 |
2001/01/18 | 454 | 458 | 443 | 448 | 195,000 |
2001/01/17 | 450 | 458 | 447 | 458 | 62,000 |
2001/01/16 | 450 | 459 | 450 | 458 | 79,000 |
2001/01/15 | 458 | 458 | 456 | 458 | 136,000 |
2001/01/12 | 456 | 459 | 442 | 442 | 89,000 |
2001/01/11 | 451 | 462 | 440 | 456 | 128,000 |
2001/01/10 | 460 | 465 | 452 | 465 | 51,000 |
2001/01/09 | 461 | 461 | 450 | 460 | 73,000 |
2001/01/05 | 449 | 464 | 449 | 460 | 159,000 |
2001/01/04 | 480 | 480 | 454 | 454 | 73,000 |