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
2002/12/30 414 414 408 408 37,000
2002/12/27 413 415 406 411 181,000
2002/12/26 409 415 409 411 190,000
2002/12/25 397 406 397 406 159,000
2002/12/24 395 402 390 396 148,000
2002/12/20 400 403 392 395 255,000
2002/12/19 395 400 389 400 276,000
2002/12/18 399 405 392 399 200,000
2002/12/17 410 411 390 394 184,000
2002/12/16 405 411 401 401 277,000
2002/12/13 405 410 405 410 368,000
2002/12/12 409 413 408 410 181,000
2002/12/11 413 414 404 404 237,000
2002/12/10 411 414 410 413 106,000
2002/12/09 415 417 410 412 249,000
2002/12/06 419 419 412 414 263,000
2002/12/05 424 429 422 428 282,000
2002/12/04 434 434 423 423 90,000
2002/12/03 434 440 424 434 173,000
2002/12/02 445 445 428 429 86,000
2002/11/29 435 449 431 440 222,000
2002/11/28 424 434 421 434 289,000
2002/11/27 423 428 418 419 210,000
2002/11/26 428 430 421 428 210,000
2002/11/25 430 430 422 428 179,000
2002/11/22 420 427 415 425 86,000
2002/11/21 422 422 414 418 168,000
2002/11/20 412 421 412 419 214,000
2002/11/19 423 424 409 412 215,000
2002/11/18 438 441 421 430 133,000
2002/11/15 436 436 428 433 265,000
2002/11/14 438 438 429 435 116,000
2002/11/13 434 440 430 437 128,000
2002/11/12 435 446 432 443 196,000
2002/11/11 444 446 438 438 105,000
2002/11/08 452 456 447 447 75,000
2002/11/07 446 455 446 455 136,000
2002/11/06 459 463 456 456 86,000
2002/11/05 460 460 455 460 90,000
2002/11/01 458 458 446 455 172,000
2002/10/31 453 453 444 453 95,000
2002/10/30 451 458 450 453 89,000
2002/10/29 460 460 450 451 93,000
2002/10/28 458 460 448 460 76,000
2002/10/25 451 458 443 458 294,000
2002/10/24 453 460 438 443 105,000
2002/10/23 437 453 432 453 110,000
2002/10/22 458 458 442 442 63,000
2002/10/21 462 462 452 458 139,000
2002/10/18 456 460 453 460 139,000
2002/10/17 458 458 451 451 109,000
2002/10/16 458 458 448 453 76,000
2002/10/15 440 448 434 448 196,000
2002/10/11 425 435 422 435 195,000
2002/10/10 429 429 412 425 159,000
2002/10/09 440 440 420 425 86,000
2002/10/08 430 435 425 430 212,000
2002/10/07 448 448 435 435 140,000
2002/10/04 455 456 450 456 129,000
2002/10/03 457 458 451 455 155,000
2002/10/02 450 460 450 453 168,000
2002/10/01 454 454 444 449 46,000
2002/09/30 458 461 445 453 69,000
2002/09/27 451 464 444 463 141,000
2002/09/26 451 458 448 450 133,000
2002/09/25 450 450 426 426 211,000
2002/09/24 451 455 444 449 133,000
2002/09/20 459 466 442 457 171,000
2002/09/19 465 468 455 461 278,000
2002/09/18 445 455 445 452 91,000
2002/09/17 455 464 452 464 196,000
2002/09/13 446 450 440 450 369,000
2002/09/12 439 444 439 444 61,000
2002/09/11 437 443 435 443 107,000
2002/09/10 434 448 428 437 125,000
2002/09/09 420 433 420 428 43,000
2002/09/06 419 420 416 417 72,000
2002/09/05 426 427 417 423 171,000
2002/09/04 415 419 412 416 134,000
2002/09/03 430 430 421 421 119,000
2002/09/02 441 443 433 440 128,000
2002/08/30 422 455 422 455 128,000
2002/08/29 435 437 426 426 85,000
2002/08/28 445 445 437 442 67,000
2002/08/27 455 455 439 446 105,000
2002/08/26 445 458 444 454 185,000
2002/08/23 440 440 427 431 81,000
2002/08/22 425 437 417 436 163,000
2002/08/21 424 432 414 415 285,000
2002/08/20 416 428 416 424 75,000
2002/08/19 425 425 415 415 135,000
2002/08/16 428 432 425 425 59,000
2002/08/15 426 432 426 428 59,000
2002/08/14 425 429 424 426 49,000
2002/08/13 427 435 427 430 52,000
2002/08/12 446 446 422 428 137,000
2002/08/09 449 449 436 446 146,000
2002/08/08 440 449 440 443 157,000
2002/08/07 430 440 430 436 95,000
2002/08/06 432 443 432 435 112,000
2002/08/05 429 437 425 431 86,000
2002/08/02 425 437 423 429 53,000
2002/08/01 445 445 431 431 40,000
2002/07/31 434 445 434 440 83,000
2002/07/30 433 439 418 433 305,000
2002/07/29 421 427 418 418 214,000
2002/07/26 436 440 421 421 127,000
2002/07/25 446 451 433 433 249,000
2002/07/24 440 444 437 437 125,000
2002/07/23 450 450 440 449 228,000
2002/07/22 445 459 444 455 69,000
2002/07/19 465 466 450 452 146,000
2002/07/18 475 488 459 484 370,000
2002/07/17 453 480 453 475 144,000
2002/07/16 450 464 449 453 168,000
2002/07/15 478 478 460 460 56,000
2002/07/12 479 479 468 468 74,000
2002/07/11 477 477 463 466 48,000
2002/07/10 477 486 476 483 153,000
2002/07/09 470 485 465 485 75,000
2002/07/08 479 482 466 467 85,000
2002/07/05 484 488 470 474 155,000
2002/07/04 472 478 470 475 49,000
2002/07/03 461 474 461 474 94,000
2002/07/02 465 470 457 468 113,000
2002/07/01 465 480 462 478 241,000
2002/06/28 446 456 438 450 174,000
2002/06/27 430 441 429 434 97,000
2002/06/26 440 445 433 433 42,000
2002/06/25 451 451 439 443 87,000
2002/06/24 435 445 433 444 87,000
2002/06/21 455 455 436 437 146,000
2002/06/20 440 450 435 450 170,000
2002/06/19 445 452 440 440 125,000
2002/06/18 450 454 449 454 70,000
2002/06/17 456 457 441 443 185,000
2002/06/14 462 464 459 459 395,000
2002/06/13 475 477 462 464 171,000
2002/06/12 470 470 462 470 147,000
2002/06/11 470 475 469 471 97,000
2002/06/10 478 482 470 470 202,000
2002/06/07 470 471 455 469 533,000
2002/06/06 488 492 477 477 217,000
2002/06/05 487 494 486 488 171,000
2002/06/04 495 497 482 485 209,000
2002/06/03 490 495 490 495 131,000
2002/05/31 498 505 490 490 460,000
2002/05/30 486 496 485 490 250,000
2002/05/29 490 498 486 491 530,000
2002/05/28 481 494 479 494 669,000
2002/05/27 468 485 465 471 548,000
2002/05/24 463 465 456 465 196,000
2002/05/23 462 465 450 455 322,000
2002/05/22 464 465 458 458 239,000
2002/05/21 470 470 453 454 306,000
2002/05/20 456 472 456 462 358,000
2002/05/17 459 459 451 451 268,000
2002/05/16 449 452 444 450 311,000
2002/05/15 460 468 445 446 304,000
2002/05/14 454 458 447 450 169,000
2002/05/13 450 454 450 454 172,000
2002/05/10 453 456 443 456 142,000
2002/05/09 452 467 451 458 432,000
2002/05/08 432 454 431 437 430,000
2002/05/07 436 437 432 432 191,000
2002/05/02 448 449 438 440 479,000
2002/05/01 451 454 448 449 203,000
2002/04/30 451 454 448 449 259,000
2002/04/26 470 470 459 459 189,000
2002/04/25 475 475 467 470 259,000
2002/04/24 479 479 470 471 284,000
2002/04/23 479 486 477 480 212,000
2002/04/22 480 485 477 479 400,000
2002/04/19 480 482 475 480 197,000
2002/04/18 480 480 475 475 146,000
2002/04/17 480 483 478 480 260,000
2002/04/16 480 480 470 478 83,000
2002/04/15 476 482 469 482 100,000
2002/04/12 470 475 470 471 81,000
2002/04/11 473 476 467 471 79,000
2002/04/10 479 479 468 473 148,000
2002/04/09 475 475 464 464 102,000
2002/04/08 473 478 472 475 58,000
2002/04/05 477 482 472 472 86,000
2002/04/04 470 488 469 475 93,000
2002/04/03 468 486 468 476 75,000
2002/04/02 485 488 477 483 102,000
2002/04/01 490 493 465 470 55,000
2002/03/29 495 495 481 485 74,000
2002/03/28 489 496 484 496 188,000
2002/03/27 485 485 473 484 57,000
2002/03/26 467 485 466 475 96,000
2002/03/25 460 489 460 489 163,000
2002/03/22 478 478 473 473 100,000
2002/03/20 475 479 470 479 191,000
2002/03/19 457 470 457 470 152,000
2002/03/18 468 468 450 456 144,000
2002/03/15 470 470 456 463 92,000
2002/03/14 458 465 451 460 103,000
2002/03/13 470 476 450 453 220,000
2002/03/12 476 484 473 473 95,000
2002/03/11 479 486 473 476 175,000
2002/03/08 480 490 474 479 647,000
2002/03/07 487 503 481 490 282,000
2002/03/06 488 492 466 472 150,000
2002/03/05 510 511 496 497 365,000
2002/03/04 480 506 480 491 339,000
2002/03/01 471 475 470 475 65,000
2002/02/28 478 485 470 470 233,000
2002/02/27 465 478 465 478 349,000
2002/02/26 465 465 457 461 124,000
2002/02/25 459 465 450 452 123,000
2002/02/22 439 459 439 458 375,000
2002/02/21 430 443 429 442 193,000
2002/02/20 436 436 425 425 166,000
2002/02/19 448 449 437 444 228,000
2002/02/18 447 448 442 448 23,000
2002/02/15 445 449 441 448 101,000
2002/02/14 449 452 440 445 143,000
2002/02/13 445 453 440 444 238,000
2002/02/12 434 444 429 439 193,000
2002/02/08 410 420 409 416 271,000
2002/02/07 398 405 398 404 192,000
2002/02/06 401 408 401 403 102,000
2002/02/05 410 413 405 408 158,000
2002/02/04 407 424 407 416 70,000
2002/02/01 434 435 405 412 120,000
2002/01/31 422 435 422 426 122,000
2002/01/30 416 422 415 418 121,000
2002/01/29 441 445 420 431 207,000
2002/01/28 427 444 427 444 149,000
2002/01/25 439 439 427 437 201,000
2002/01/24 425 440 425 425 174,000
2002/01/23 425 431 419 427 194,000
2002/01/22 434 435 428 435 161,000
2002/01/21 427 440 420 440 232,000
2002/01/18 409 428 405 428 346,000
2002/01/17 393 404 393 400 160,000
2002/01/16 398 401 395 397 134,000
2002/01/15 399 403 396 396 162,000
2002/01/11 404 405 394 395 228,000
2002/01/10 391 401 391 394 132,000
2002/01/09 397 400 391 395 70,000
2002/01/08 404 412 398 398 194,000
2002/01/07 415 416 410 410 138,000
2002/01/04 415 415 411 414 62,000

このページの先頭へ