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 |
|---|---|---|---|---|---|
| 2003/12/30 | 659 | 659 | 645 | 650 | 94,000 |
| 2003/12/29 | 626 | 640 | 625 | 640 | 137,000 |
| 2003/12/26 | 640 | 640 | 627 | 636 | 94,000 |
| 2003/12/25 | 630 | 640 | 624 | 640 | 134,000 |
| 2003/12/24 | 633 | 639 | 605 | 626 | 124,000 |
| 2003/12/22 | 629 | 635 | 624 | 633 | 189,000 |
| 2003/12/19 | 626 | 630 | 622 | 626 | 187,000 |
| 2003/12/18 | 622 | 627 | 616 | 625 | 194,000 |
| 2003/12/17 | 626 | 626 | 620 | 622 | 113,000 |
| 2003/12/16 | 634 | 634 | 623 | 626 | 149,000 |
| 2003/12/15 | 631 | 640 | 631 | 634 | 206,000 |
| 2003/12/12 | 636 | 640 | 626 | 626 | 340,000 |
| 2003/12/11 | 635 | 645 | 620 | 640 | 342,000 |
| 2003/12/10 | 646 | 646 | 622 | 622 | 222,000 |
| 2003/12/09 | 630 | 638 | 624 | 636 | 246,000 |
| 2003/12/08 | 624 | 634 | 617 | 625 | 212,000 |
| 2003/12/05 | 640 | 640 | 622 | 634 | 157,000 |
| 2003/12/04 | 626 | 644 | 626 | 634 | 197,000 |
| 2003/12/03 | 646 | 652 | 632 | 632 | 244,000 |
| 2003/12/02 | 658 | 660 | 646 | 646 | 160,000 |
| 2003/12/01 | 657 | 671 | 650 | 658 | 229,000 |
| 2003/11/28 | 649 | 660 | 649 | 653 | 121,000 |
| 2003/11/27 | 676 | 676 | 652 | 659 | 140,000 |
| 2003/11/26 | 650 | 679 | 644 | 677 | 425,000 |
| 2003/11/25 | 660 | 660 | 641 | 644 | 207,000 |
| 2003/11/21 | 619 | 649 | 617 | 635 | 404,000 |
| 2003/11/20 | 624 | 633 | 617 | 629 | 207,000 |
| 2003/11/19 | 624 | 636 | 622 | 634 | 161,000 |
| 2003/11/18 | 630 | 636 | 624 | 635 | 207,000 |
| 2003/11/17 | 632 | 635 | 622 | 633 | 368,000 |
| 2003/11/14 | 650 | 662 | 639 | 644 | 281,000 |
| 2003/11/13 | 669 | 669 | 633 | 640 | 292,000 |
| 2003/11/12 | 660 | 669 | 637 | 649 | 400,000 |
| 2003/11/11 | 697 | 698 | 671 | 685 | 434,000 |
| 2003/11/10 | 690 | 707 | 681 | 702 | 779,000 |
| 2003/11/07 | 665 | 692 | 662 | 688 | 895,000 |
| 2003/11/06 | 698 | 715 | 661 | 690 | 2,477,000 |
| 2003/11/05 | 609 | 619 | 608 | 618 | 272,000 |
| 2003/11/04 | 600 | 620 | 600 | 620 | 512,000 |
| 2003/10/31 | 596 | 597 | 590 | 593 | 161,000 |
| 2003/10/30 | 590 | 599 | 586 | 598 | 199,000 |
| 2003/10/29 | 595 | 598 | 590 | 597 | 494,000 |
| 2003/10/28 | 585 | 592 | 585 | 586 | 134,000 |
| 2003/10/27 | 598 | 598 | 585 | 593 | 190,000 |
| 2003/10/24 | 580 | 589 | 576 | 588 | 335,000 |
| 2003/10/23 | 595 | 595 | 570 | 582 | 292,000 |
| 2003/10/22 | 603 | 607 | 596 | 605 | 337,000 |
| 2003/10/21 | 590 | 613 | 590 | 602 | 478,000 |
| 2003/10/20 | 580 | 589 | 579 | 589 | 259,000 |
| 2003/10/17 | 588 | 588 | 577 | 585 | 124,000 |
| 2003/10/16 | 585 | 585 | 576 | 585 | 152,000 |
| 2003/10/15 | 587 | 588 | 580 | 583 | 290,000 |
| 2003/10/14 | 570 | 580 | 570 | 572 | 432,000 |
| 2003/10/10 | 551 | 563 | 551 | 556 | 287,000 |
| 2003/10/09 | 569 | 569 | 559 | 559 | 257,000 |
| 2003/10/08 | 579 | 582 | 566 | 569 | 380,000 |
| 2003/10/07 | 564 | 570 | 564 | 567 | 207,000 |
| 2003/10/06 | 555 | 569 | 555 | 564 | 313,000 |
| 2003/10/03 | 552 | 569 | 552 | 560 | 193,000 |
| 2003/10/02 | 550 | 556 | 549 | 556 | 159,000 |
| 2003/10/01 | 547 | 551 | 539 | 548 | 225,000 |
| 2003/09/30 | 558 | 558 | 550 | 553 | 103,000 |
| 2003/09/29 | 552 | 555 | 545 | 548 | 77,000 |
| 2003/09/26 | 541 | 555 | 541 | 552 | 133,000 |
| 2003/09/25 | 560 | 560 | 548 | 550 | 182,000 |
| 2003/09/24 | 570 | 577 | 561 | 568 | 241,000 |
| 2003/09/22 | 589 | 589 | 564 | 577 | 153,000 |
| 2003/09/19 | 585 | 593 | 585 | 590 | 354,000 |
| 2003/09/18 | 585 | 585 | 578 | 585 | 184,000 |
| 2003/09/17 | 590 | 590 | 581 | 588 | 182,000 |
| 2003/09/16 | 589 | 590 | 580 | 585 | 308,000 |
| 2003/09/12 | 589 | 589 | 573 | 583 | 972,000 |
| 2003/09/11 | 570 | 573 | 558 | 569 | 380,000 |
| 2003/09/10 | 565 | 579 | 565 | 576 | 361,000 |
| 2003/09/09 | 561 | 578 | 560 | 572 | 325,000 |
| 2003/09/08 | 563 | 572 | 563 | 564 | 245,000 |
| 2003/09/05 | 562 | 567 | 559 | 567 | 305,000 |
| 2003/09/04 | 558 | 567 | 558 | 563 | 395,000 |
| 2003/09/03 | 565 | 565 | 556 | 560 | 315,000 |
| 2003/09/02 | 561 | 565 | 556 | 558 | 334,000 |
| 2003/09/01 | 569 | 569 | 555 | 560 | 357,000 |
| 2003/08/29 | 554 | 564 | 550 | 561 | 233,000 |
| 2003/08/28 | 548 | 553 | 547 | 547 | 220,000 |
| 2003/08/27 | 550 | 553 | 545 | 545 | 215,000 |
| 2003/08/26 | 553 | 559 | 549 | 549 | 226,000 |
| 2003/08/25 | 557 | 559 | 550 | 553 | 335,000 |
| 2003/08/22 | 570 | 570 | 552 | 554 | 404,000 |
| 2003/08/21 | 571 | 580 | 567 | 570 | 313,000 |
| 2003/08/20 | 575 | 580 | 569 | 575 | 224,000 |
| 2003/08/19 | 589 | 589 | 578 | 581 | 135,000 |
| 2003/08/18 | 594 | 595 | 580 | 585 | 179,000 |
| 2003/08/15 | 569 | 595 | 569 | 589 | 326,000 |
| 2003/08/14 | 567 | 580 | 558 | 576 | 98,000 |
| 2003/08/13 | 570 | 574 | 566 | 567 | 88,000 |
| 2003/08/12 | 566 | 580 | 560 | 574 | 159,000 |
| 2003/08/11 | 568 | 568 | 547 | 551 | 224,000 |
| 2003/08/08 | 557 | 573 | 550 | 558 | 326,000 |
| 2003/08/07 | 580 | 583 | 571 | 572 | 276,000 |
| 2003/08/06 | 574 | 590 | 574 | 590 | 310,000 |
| 2003/08/05 | 583 | 587 | 571 | 586 | 218,000 |
| 2003/08/04 | 585 | 589 | 583 | 583 | 118,000 |
| 2003/08/01 | 594 | 596 | 590 | 590 | 299,000 |
| 2003/07/31 | 584 | 593 | 579 | 585 | 261,000 |
| 2003/07/30 | 594 | 596 | 580 | 581 | 296,000 |
| 2003/07/29 | 580 | 583 | 568 | 574 | 282,000 |
| 2003/07/28 | 570 | 578 | 565 | 572 | 261,000 |
| 2003/07/25 | 577 | 577 | 551 | 561 | 264,000 |
| 2003/07/24 | 546 | 559 | 546 | 557 | 166,000 |
| 2003/07/23 | 546 | 552 | 541 | 546 | 117,000 |
| 2003/07/22 | 533 | 550 | 533 | 546 | 160,000 |
| 2003/07/18 | 543 | 554 | 542 | 546 | 198,000 |
| 2003/07/17 | 550 | 556 | 540 | 542 | 172,000 |
| 2003/07/16 | 565 | 566 | 550 | 558 | 193,000 |
| 2003/07/15 | 578 | 583 | 567 | 567 | 287,000 |
| 2003/07/14 | 582 | 591 | 570 | 588 | 767,000 |
| 2003/07/11 | 550 | 570 | 550 | 570 | 1,107,000 |
| 2003/07/10 | 515 | 551 | 515 | 548 | 855,000 |
| 2003/07/09 | 515 | 515 | 511 | 515 | 222,000 |
| 2003/07/08 | 520 | 523 | 520 | 520 | 144,000 |
| 2003/07/07 | 524 | 524 | 514 | 515 | 130,000 |
| 2003/07/04 | 523 | 523 | 513 | 514 | 200,000 |
| 2003/07/03 | 533 | 538 | 512 | 514 | 244,000 |
| 2003/07/02 | 530 | 532 | 525 | 532 | 406,000 |
| 2003/07/01 | 524 | 524 | 516 | 519 | 142,000 |
| 2003/06/30 | 525 | 525 | 514 | 514 | 68,000 |
| 2003/06/27 | 520 | 525 | 517 | 524 | 97,000 |
| 2003/06/26 | 524 | 524 | 517 | 517 | 41,000 |
| 2003/06/25 | 521 | 524 | 516 | 517 | 135,000 |
| 2003/06/24 | 526 | 526 | 513 | 513 | 87,000 |
| 2003/06/23 | 529 | 529 | 513 | 526 | 122,000 |
| 2003/06/20 | 528 | 528 | 521 | 524 | 79,000 |
| 2003/06/19 | 529 | 535 | 521 | 530 | 185,000 |
| 2003/06/18 | 518 | 527 | 514 | 519 | 241,000 |
| 2003/06/17 | 507 | 513 | 506 | 511 | 101,000 |
| 2003/06/16 | 500 | 507 | 498 | 507 | 139,000 |
| 2003/06/13 | 515 | 518 | 506 | 507 | 382,000 |
| 2003/06/12 | 514 | 514 | 506 | 506 | 88,000 |
| 2003/06/11 | 515 | 517 | 504 | 504 | 106,000 |
| 2003/06/10 | 508 | 517 | 507 | 514 | 140,000 |
| 2003/06/09 | 507 | 510 | 501 | 508 | 194,000 |
| 2003/06/06 | 515 | 515 | 505 | 507 | 182,000 |
| 2003/06/05 | 509 | 515 | 508 | 513 | 82,000 |
| 2003/06/04 | 515 | 515 | 507 | 510 | 121,000 |
| 2003/06/03 | 513 | 514 | 509 | 510 | 60,000 |
| 2003/06/02 | 514 | 518 | 512 | 512 | 125,000 |
| 2003/05/30 | 507 | 516 | 506 | 512 | 165,000 |
| 2003/05/29 | 513 | 517 | 507 | 515 | 104,000 |
| 2003/05/28 | 505 | 525 | 505 | 508 | 103,000 |
| 2003/05/27 | 512 | 519 | 504 | 508 | 140,000 |
| 2003/05/26 | 527 | 527 | 518 | 521 | 78,000 |
| 2003/05/23 | 522 | 527 | 511 | 519 | 74,000 |
| 2003/05/22 | 529 | 529 | 518 | 518 | 79,000 |
| 2003/05/21 | 515 | 525 | 515 | 519 | 98,000 |
| 2003/05/20 | 519 | 525 | 515 | 515 | 79,000 |
| 2003/05/19 | 520 | 520 | 508 | 510 | 72,000 |
| 2003/05/16 | 503 | 528 | 503 | 526 | 102,000 |
| 2003/05/15 | 520 | 521 | 503 | 513 | 219,000 |
| 2003/05/14 | 528 | 528 | 518 | 522 | 150,000 |
| 2003/05/13 | 535 | 539 | 528 | 528 | 123,000 |
| 2003/05/12 | 533 | 535 | 531 | 535 | 68,000 |
| 2003/05/09 | 515 | 536 | 515 | 534 | 270,000 |
| 2003/05/08 | 531 | 532 | 520 | 520 | 118,000 |
| 2003/05/07 | 528 | 536 | 526 | 534 | 220,000 |
| 2003/05/06 | 524 | 545 | 523 | 528 | 365,000 |
| 2003/05/02 | 517 | 521 | 511 | 519 | 267,000 |
| 2003/05/01 | 518 | 520 | 515 | 520 | 176,000 |
| 2003/04/30 | 515 | 520 | 512 | 515 | 310,000 |
| 2003/04/28 | 515 | 515 | 509 | 511 | 143,000 |
| 2003/04/25 | 510 | 517 | 508 | 514 | 287,000 |
| 2003/04/24 | 510 | 517 | 504 | 512 | 215,000 |
| 2003/04/23 | 503 | 520 | 503 | 504 | 258,000 |
| 2003/04/22 | 507 | 510 | 496 | 508 | 169,000 |
| 2003/04/21 | 504 | 506 | 498 | 503 | 143,000 |
| 2003/04/18 | 502 | 510 | 502 | 503 | 446,000 |
| 2003/04/17 | 502 | 506 | 496 | 497 | 446,000 |
| 2003/04/16 | 500 | 504 | 487 | 503 | 358,000 |
| 2003/04/15 | 491 | 505 | 491 | 505 | 562,000 |
| 2003/04/14 | 488 | 495 | 485 | 491 | 236,000 |
| 2003/04/11 | 491 | 491 | 482 | 488 | 204,000 |
| 2003/04/10 | 488 | 493 | 479 | 493 | 180,000 |
| 2003/04/09 | 478 | 491 | 473 | 490 | 195,000 |
| 2003/04/08 | 495 | 495 | 478 | 483 | 289,000 |
| 2003/04/07 | 485 | 494 | 480 | 492 | 254,000 |
| 2003/04/04 | 476 | 484 | 470 | 484 | 145,000 |
| 2003/04/03 | 475 | 479 | 473 | 477 | 230,000 |
| 2003/04/02 | 462 | 472 | 459 | 472 | 135,000 |
| 2003/04/01 | 455 | 462 | 451 | 461 | 95,000 |
| 2003/03/31 | 469 | 469 | 452 | 452 | 128,000 |
| 2003/03/28 | 479 | 490 | 464 | 464 | 917,000 |
| 2003/03/27 | 457 | 463 | 453 | 463 | 95,000 |
| 2003/03/26 | 451 | 454 | 447 | 452 | 125,000 |
| 2003/03/25 | 454 | 460 | 447 | 449 | 165,000 |
| 2003/03/24 | 462 | 473 | 450 | 455 | 462,000 |
| 2003/03/20 | 449 | 462 | 444 | 462 | 153,000 |
| 2003/03/19 | 442 | 444 | 438 | 444 | 65,000 |
| 2003/03/18 | 450 | 459 | 441 | 441 | 222,000 |
| 2003/03/17 | 450 | 450 | 438 | 441 | 135,000 |
| 2003/03/14 | 445 | 450 | 445 | 446 | 416,000 |
| 2003/03/13 | 441 | 452 | 436 | 447 | 317,000 |
| 2003/03/12 | 438 | 447 | 438 | 441 | 232,000 |
| 2003/03/11 | 437 | 450 | 437 | 443 | 169,000 |
| 2003/03/10 | 448 | 456 | 437 | 439 | 334,000 |
| 2003/03/07 | 464 | 472 | 453 | 463 | 305,000 |
| 2003/03/06 | 474 | 477 | 465 | 466 | 333,000 |
| 2003/03/05 | 485 | 487 | 477 | 479 | 274,000 |
| 2003/03/04 | 477 | 483 | 469 | 480 | 225,000 |
| 2003/03/03 | 483 | 483 | 474 | 479 | 131,000 |
| 2003/02/28 | 474 | 483 | 474 | 478 | 264,000 |
| 2003/02/27 | 471 | 475 | 469 | 469 | 200,000 |
| 2003/02/26 | 480 | 481 | 467 | 467 | 72,000 |
| 2003/02/25 | 479 | 483 | 467 | 480 | 236,000 |
| 2003/02/24 | 483 | 483 | 477 | 479 | 167,000 |
| 2003/02/21 | 499 | 500 | 483 | 483 | 342,000 |
| 2003/02/20 | 499 | 510 | 496 | 503 | 1,186,000 |
| 2003/02/19 | 483 | 497 | 483 | 493 | 603,000 |
| 2003/02/18 | 487 | 487 | 477 | 478 | 278,000 |
| 2003/02/17 | 479 | 487 | 476 | 484 | 208,000 |
| 2003/02/14 | 474 | 480 | 469 | 472 | 262,000 |
| 2003/02/13 | 483 | 483 | 470 | 470 | 415,000 |
| 2003/02/12 | 460 | 488 | 460 | 488 | 1,060,000 |
| 2003/02/10 | 448 | 458 | 445 | 456 | 336,000 |
| 2003/02/07 | 440 | 446 | 438 | 443 | 119,000 |
| 2003/02/06 | 438 | 438 | 429 | 437 | 115,000 |
| 2003/02/05 | 435 | 444 | 432 | 433 | 178,000 |
| 2003/02/04 | 440 | 449 | 439 | 444 | 149,000 |
| 2003/02/03 | 431 | 439 | 427 | 434 | 84,000 |
| 2003/01/31 | 439 | 439 | 421 | 421 | 103,000 |
| 2003/01/30 | 438 | 441 | 437 | 440 | 65,000 |
| 2003/01/29 | 443 | 443 | 432 | 438 | 79,000 |
| 2003/01/28 | 439 | 445 | 434 | 445 | 87,000 |
| 2003/01/27 | 448 | 448 | 435 | 435 | 257,000 |
| 2003/01/24 | 453 | 458 | 450 | 458 | 410,000 |
| 2003/01/23 | 456 | 459 | 452 | 453 | 263,000 |
| 2003/01/22 | 457 | 459 | 452 | 456 | 285,000 |
| 2003/01/21 | 445 | 457 | 445 | 453 | 302,000 |
| 2003/01/20 | 428 | 441 | 428 | 441 | 268,000 |
| 2003/01/17 | 421 | 433 | 421 | 427 | 115,000 |
| 2003/01/16 | 430 | 431 | 429 | 430 | 82,000 |
| 2003/01/15 | 429 | 432 | 429 | 431 | 112,000 |
| 2003/01/14 | 422 | 428 | 420 | 428 | 153,000 |
| 2003/01/10 | 419 | 425 | 414 | 421 | 138,000 |
| 2003/01/09 | 405 | 414 | 405 | 412 | 57,000 |
| 2003/01/08 | 408 | 413 | 408 | 410 | 51,000 |
| 2003/01/07 | 417 | 419 | 415 | 415 | 124,000 |
| 2003/01/06 | 418 | 418 | 408 | 412 | 49,000 |