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
2004/12/30 919 925 919 923 66,000
2004/12/29 920 924 912 914 148,000
2004/12/28 926 926 918 919 91,000
2004/12/27 927 936 923 926 168,000
2004/12/24 920 939 918 933 273,000
2004/12/22 908 919 908 918 207,000
2004/12/21 894 911 893 907 253,000
2004/12/20 882 895 881 893 164,000
2004/12/17 880 885 873 881 137,000
2004/12/16 880 887 877 880 102,000
2004/12/15 884 887 875 881 184,000
2004/12/14 868 883 868 883 165,000
2004/12/13 868 889 868 871 331,000
2004/12/10 863 875 863 867 472,000
2004/12/09 876 889 869 873 525,000
2004/12/08 845 878 845 874 329,000
2004/12/07 870 878 862 865 286,000
2004/12/06 876 889 872 883 577,000
2004/12/03 883 883 869 876 492,000
2004/12/02 864 865 850 863 480,000
2004/12/01 850 854 836 848 634,000
2004/11/30 846 856 841 850 489,000
2004/11/29 822 843 822 836 351,000
2004/11/26 820 831 819 821 334,000
2004/11/25 825 827 817 824 414,000
2004/11/24 809 822 801 818 273,000
2004/11/22 810 810 794 805 470,000
2004/11/19 845 851 826 830 526,000
2004/11/18 869 869 837 838 486,000
2004/11/17 871 884 867 869 504,000
2004/11/16 869 891 867 878 530,000
2004/11/15 875 880 858 867 649,000
2004/11/12 849 870 849 869 437,000
2004/11/11 865 888 865 869 533,000
2004/11/10 881 881 873 875 263,000
2004/11/09 862 884 862 880 315,000
2004/11/08 892 892 872 872 227,000
2004/11/05 879 897 879 889 438,000
2004/11/04 878 888 874 878 597,000
2004/11/02 865 869 849 852 616,000
2004/11/01 879 879 870 875 178,000
2004/10/29 882 887 872 880 357,000
2004/10/28 892 893 879 887 366,000
2004/10/27 870 889 867 886 312,000
2004/10/26 902 905 872 879 273,000
2004/10/25 901 905 897 902 134,000
2004/10/22 917 924 914 918 245,000
2004/10/21 927 927 907 919 214,000
2004/10/20 933 938 919 927 226,000
2004/10/19 925 935 920 933 132,000
2004/10/18 925 936 920 925 243,000
2004/10/15 906 932 905 924 261,000
2004/10/14 937 938 903 925 246,000
2004/10/13 949 961 943 948 251,000
2004/10/12 949 963 941 947 201,000
2004/10/08 965 965 952 959 167,000
2004/10/07 976 976 963 968 209,000
2004/10/06 956 978 956 976 571,000
2004/10/05 959 970 950 966 268,000
2004/10/04 958 965 949 963 295,000
2004/10/01 944 953 936 949 307,000
2004/09/30 914 946 914 935 263,000
2004/09/29 910 915 898 913 365,000
2004/09/28 918 919 902 915 357,000
2004/09/27 912 927 880 923 779,000
2004/09/24 917 930 901 917 242,000
2004/09/22 937 937 913 926 221,000
2004/09/21 949 950 930 936 340,000
2004/09/17 943 946 931 942 223,000
2004/09/16 934 947 934 943 201,000
2004/09/15 949 949 930 934 272,000
2004/09/14 943 954 943 948 301,000
2004/09/13 934 948 934 943 293,000
2004/09/10 941 947 930 944 453,000
2004/09/09 954 957 940 942 213,000
2004/09/08 952 960 950 957 317,000
2004/09/07 937 953 937 950 483,000
2004/09/06 929 935 925 933 999,000
2004/09/03 945 945 925 937 442,000
2004/09/02 959 961 950 954 296,000
2004/09/01 955 968 935 958 443,000
2004/08/31 953 957 915 935 836,000
2004/08/30 938 961 937 959 673,000
2004/08/27 927 938 920 937 423,000
2004/08/26 910 937 910 935 449,000
2004/08/25 890 925 888 919 353,000
2004/08/24 896 899 882 892 168,000
2004/08/23 886 907 886 900 231,000
2004/08/20 875 898 875 893 179,000
2004/08/19 870 890 870 885 285,000
2004/08/18 864 866 850 864 266,000
2004/08/17 879 880 845 857 322,000
2004/08/16 876 886 829 859 829,000
2004/08/13 904 920 892 896 643,000
2004/08/12 928 934 913 924 705,000
2004/08/11 919 945 918 936 801,000
2004/08/10 918 918 904 909 304,000
2004/08/09 915 917 895 917 454,000
2004/08/06 890 918 888 916 663,000
2004/08/05 896 903 886 899 474,000
2004/08/04 878 897 876 895 307,000
2004/08/03 900 915 890 898 991,000
2004/08/02 887 903 870 897 1,261,000
2004/07/30 885 889 861 884 1,598,000
2004/07/29 848 866 843 865 2,576,000
2004/07/28 825 842 820 838 1,181,000
2004/07/27 813 819 791 795 257,000
2004/07/26 819 820 801 809 182,000
2004/07/23 822 825 817 819 203,000
2004/07/22 825 830 817 820 371,000
2004/07/21 816 830 816 828 185,000
2004/07/20 820 827 810 818 253,000
2004/07/16 824 828 780 826 403,000
2004/07/15 823 830 814 815 190,000
2004/07/14 834 835 824 828 336,000
2004/07/13 828 834 820 831 432,000
2004/07/12 815 831 813 826 612,000
2004/07/09 824 827 815 821 681,000
2004/07/08 800 833 798 824 1,124,000
2004/07/07 784 806 781 796 432,000
2004/07/06 800 805 792 796 342,000
2004/07/05 801 802 790 800 295,000
2004/07/02 802 807 794 797 332,000
2004/07/01 812 812 802 803 326,000
2004/06/30 804 804 794 802 421,000
2004/06/29 790 795 782 794 355,000
2004/06/28 778 786 778 786 361,000
2004/06/25 778 785 771 778 339,000
2004/06/24 770 780 770 778 499,000
2004/06/23 775 790 772 772 399,000
2004/06/22 770 777 766 772 370,000
2004/06/21 765 787 765 771 525,000
2004/06/18 777 783 760 764 321,000
2004/06/17 784 786 775 783 310,000
2004/06/16 781 787 777 784 350,000
2004/06/15 788 794 773 779 388,000
2004/06/14 771 799 771 778 363,000
2004/06/11 771 774 761 770 600,000
2004/06/10 782 782 765 767 335,000
2004/06/09 767 779 767 776 151,000
2004/06/08 785 785 766 768 215,000
2004/06/07 764 783 760 777 155,000
2004/06/04 750 770 750 765 141,000
2004/06/03 766 772 760 760 216,000
2004/06/02 775 775 763 765 161,000
2004/06/01 776 778 765 777 245,000
2004/05/31 775 776 752 773 195,000
2004/05/28 752 766 744 766 172,000
2004/05/27 755 756 738 743 536,000
2004/05/26 769 784 764 770 212,000
2004/05/25 769 769 748 768 246,000
2004/05/24 764 775 757 759 199,000
2004/05/21 775 779 761 774 166,000
2004/05/20 774 775 761 773 337,000
2004/05/19 759 766 750 755 190,000
2004/05/18 739 752 735 739 219,000
2004/05/17 740 770 738 753 205,000
2004/05/14 790 802 764 770 350,000
2004/05/13 800 808 780 789 324,000
2004/05/12 789 811 781 810 412,000
2004/05/11 750 794 725 788 667,000
2004/05/10 808 808 762 765 528,000
2004/05/07 800 806 788 798 356,000
2004/05/06 802 805 785 785 253,000
2004/04/30 809 809 779 794 367,000
2004/04/28 814 822 808 809 330,000
2004/04/27 828 828 805 812 500,000
2004/04/26 815 823 810 818 635,000
2004/04/23 818 820 799 804 711,000
2004/04/22 800 823 800 813 659,000
2004/04/21 796 805 788 789 530,000
2004/04/20 793 805 787 788 478,000
2004/04/19 815 815 779 783 579,000
2004/04/16 813 820 810 814 265,000
2004/04/15 822 823 800 805 605,000
2004/04/14 841 841 822 827 443,000
2004/04/13 850 853 840 845 326,000
2004/04/12 844 855 841 845 373,000
2004/04/09 855 855 818 822 847,000
2004/04/08 852 866 852 864 365,000
2004/04/07 883 883 863 866 457,000
2004/04/06 902 911 884 888 543,000
2004/04/05 902 939 902 920 677,000
2004/04/02 868 896 865 888 589,000
2004/04/01 860 875 853 858 573,000
2004/03/31 827 863 827 856 529,000
2004/03/30 833 855 825 827 509,000
2004/03/29 830 838 825 833 239,000
2004/03/26 810 837 809 831 249,000
2004/03/25 804 807 794 802 248,000
2004/03/24 799 803 789 796 189,000
2004/03/23 794 800 782 800 183,000
2004/03/22 800 809 791 793 177,000
2004/03/19 794 810 790 798 418,000
2004/03/18 835 835 797 810 269,000
2004/03/17 816 830 802 825 286,000
2004/03/16 799 814 798 812 340,000
2004/03/15 812 813 798 806 346,000
2004/03/12 800 817 785 815 772,000
2004/03/11 764 785 759 781 372,000
2004/03/10 765 773 750 763 456,000
2004/03/09 759 769 752 766 254,000
2004/03/08 760 768 758 758 105,000
2004/03/05 749 757 749 756 145,000
2004/03/04 743 759 738 754 273,000
2004/03/03 745 755 743 750 273,000
2004/03/02 750 755 743 752 510,000
2004/03/01 735 749 732 749 464,000
2004/02/27 718 745 714 742 389,000
2004/02/26 716 735 715 735 258,000
2004/02/25 705 725 705 711 107,000
2004/02/24 740 741 706 715 683,000
2004/02/23 736 751 736 743 249,000
2004/02/20 736 745 736 742 219,000
2004/02/19 739 744 738 743 206,000
2004/02/18 750 750 739 743 306,000
2004/02/17 734 750 733 747 489,000
2004/02/16 716 735 713 733 300,000
2004/02/13 718 722 716 717 237,000
2004/02/12 719 721 715 718 263,000
2004/02/10 711 725 711 716 300,000
2004/02/09 706 726 701 719 579,000
2004/02/06 700 710 695 706 423,000
2004/02/05 688 703 683 702 448,000
2004/02/04 693 693 656 690 238,000
2004/02/03 688 696 670 692 381,000
2004/02/02 684 690 683 687 207,000
2004/01/30 682 684 678 683 256,000
2004/01/29 672 688 672 674 402,000
2004/01/28 657 684 657 684 825,000
2004/01/27 667 667 654 657 236,000
2004/01/26 659 671 655 668 327,000
2004/01/23 657 657 647 653 215,000
2004/01/22 641 652 640 647 282,000
2004/01/21 640 644 636 640 244,000
2004/01/20 638 646 634 640 144,000
2004/01/19 635 639 633 637 175,000
2004/01/16 630 641 629 633 232,000
2004/01/15 639 643 627 632 279,000
2004/01/14 645 655 635 641 267,000
2004/01/13 664 664 654 655 179,000
2004/01/09 672 672 655 663 188,000
2004/01/08 665 675 665 667 200,000
2004/01/07 676 676 647 657 152,000
2004/01/06 684 684 668 668 141,000
2004/01/05 669 688 669 684 149,000

このページの先頭へ