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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,825 | 1,825 | 1,802 | 1,812 | 139,000 |
| 2005/12/29 | 1,783 | 1,825 | 1,783 | 1,820 | 247,000 |
| 2005/12/28 | 1,786 | 1,806 | 1,779 | 1,806 | 168,000 |
| 2005/12/27 | 1,811 | 1,811 | 1,785 | 1,795 | 216,000 |
| 2005/12/26 | 1,808 | 1,808 | 1,795 | 1,799 | 224,000 |
| 2005/12/22 | 1,813 | 1,826 | 1,791 | 1,808 | 447,000 |
| 2005/12/21 | 1,824 | 1,840 | 1,816 | 1,826 | 335,000 |
| 2005/12/20 | 1,793 | 1,816 | 1,785 | 1,816 | 223,000 |
| 2005/12/19 | 1,800 | 1,800 | 1,782 | 1,793 | 259,000 |
| 2005/12/16 | 1,776 | 1,832 | 1,760 | 1,801 | 706,000 |
| 2005/12/15 | 1,791 | 1,809 | 1,752 | 1,788 | 488,000 |
| 2005/12/14 | 1,850 | 1,859 | 1,806 | 1,816 | 748,000 |
| 2005/12/13 | 1,824 | 1,838 | 1,823 | 1,833 | 271,000 |
| 2005/12/12 | 1,820 | 1,845 | 1,812 | 1,814 | 449,000 |
| 2005/12/09 | 1,809 | 1,825 | 1,800 | 1,815 | 717,000 |
| 2005/12/08 | 1,810 | 1,810 | 1,788 | 1,789 | 602,000 |
| 2005/12/07 | 1,810 | 1,827 | 1,805 | 1,805 | 845,000 |
| 2005/12/06 | 1,808 | 1,830 | 1,756 | 1,775 | 722,000 |
| 2005/12/05 | 1,770 | 1,809 | 1,770 | 1,807 | 469,000 |
| 2005/12/02 | 1,770 | 1,792 | 1,760 | 1,762 | 704,000 |
| 2005/12/01 | 1,737 | 1,764 | 1,720 | 1,759 | 393,000 |
| 2005/11/30 | 1,730 | 1,745 | 1,723 | 1,725 | 715,000 |
| 2005/11/29 | 1,735 | 1,756 | 1,716 | 1,734 | 988,000 |
| 2005/11/28 | 1,723 | 1,749 | 1,715 | 1,740 | 702,000 |
| 2005/11/25 | 1,726 | 1,735 | 1,707 | 1,708 | 766,000 |
| 2005/11/24 | 1,775 | 1,780 | 1,748 | 1,765 | 403,000 |
| 2005/11/22 | 1,747 | 1,780 | 1,734 | 1,753 | 575,000 |
| 2005/11/21 | 1,769 | 1,812 | 1,744 | 1,747 | 704,000 |
| 2005/11/18 | 1,767 | 1,776 | 1,754 | 1,769 | 729,000 |
| 2005/11/17 | 1,690 | 1,728 | 1,690 | 1,724 | 571,000 |
| 2005/11/16 | 1,640 | 1,680 | 1,637 | 1,675 | 510,000 |
| 2005/11/15 | 1,650 | 1,667 | 1,639 | 1,660 | 438,000 |
| 2005/11/14 | 1,699 | 1,716 | 1,655 | 1,670 | 508,000 |
| 2005/11/11 | 1,708 | 1,722 | 1,691 | 1,704 | 376,000 |
| 2005/11/10 | 1,690 | 1,722 | 1,686 | 1,708 | 570,000 |
| 2005/11/09 | 1,793 | 1,793 | 1,710 | 1,720 | 679,000 |
| 2005/11/08 | 1,701 | 1,770 | 1,701 | 1,763 | 1,687,000 |
| 2005/11/07 | 1,668 | 1,694 | 1,655 | 1,694 | 1,151,000 |
| 2005/11/04 | 1,700 | 1,700 | 1,615 | 1,638 | 1,461,000 |
| 2005/11/02 | 1,592 | 1,676 | 1,585 | 1,640 | 1,741,000 |
| 2005/11/01 | 1,557 | 1,585 | 1,557 | 1,583 | 491,000 |
| 2005/10/31 | 1,440 | 1,559 | 1,435 | 1,555 | 1,616,000 |
| 2005/10/28 | 1,430 | 1,436 | 1,420 | 1,426 | 999,000 |
| 2005/10/27 | 1,427 | 1,432 | 1,420 | 1,426 | 525,000 |
| 2005/10/26 | 1,427 | 1,443 | 1,415 | 1,428 | 842,000 |
| 2005/10/25 | 1,390 | 1,435 | 1,377 | 1,428 | 1,157,000 |
| 2005/10/24 | 1,378 | 1,380 | 1,354 | 1,355 | 370,000 |
| 2005/10/21 | 1,380 | 1,381 | 1,350 | 1,358 | 677,000 |
| 2005/10/20 | 1,392 | 1,405 | 1,381 | 1,395 | 789,000 |
| 2005/10/19 | 1,334 | 1,347 | 1,334 | 1,339 | 393,000 |
| 2005/10/18 | 1,368 | 1,383 | 1,352 | 1,352 | 246,000 |
| 2005/10/17 | 1,366 | 1,385 | 1,362 | 1,363 | 177,000 |
| 2005/10/14 | 1,375 | 1,379 | 1,354 | 1,366 | 333,000 |
| 2005/10/13 | 1,373 | 1,380 | 1,360 | 1,379 | 396,000 |
| 2005/10/12 | 1,378 | 1,384 | 1,365 | 1,374 | 313,000 |
| 2005/10/11 | 1,360 | 1,360 | 1,331 | 1,358 | 404,000 |
| 2005/10/07 | 1,349 | 1,365 | 1,333 | 1,340 | 428,000 |
| 2005/10/06 | 1,373 | 1,378 | 1,360 | 1,360 | 476,000 |
| 2005/10/05 | 1,419 | 1,419 | 1,390 | 1,403 | 483,000 |
| 2005/10/04 | 1,402 | 1,420 | 1,395 | 1,417 | 545,000 |
| 2005/10/03 | 1,380 | 1,400 | 1,363 | 1,382 | 576,000 |
| 2005/09/30 | 1,443 | 1,444 | 1,400 | 1,400 | 525,000 |
| 2005/09/29 | 1,442 | 1,444 | 1,420 | 1,433 | 692,000 |
| 2005/09/28 | 1,411 | 1,421 | 1,400 | 1,408 | 710,000 |
| 2005/09/27 | 1,393 | 1,410 | 1,387 | 1,391 | 765,000 |
| 2005/09/26 | 1,363 | 1,389 | 1,363 | 1,380 | 733,000 |
| 2005/09/22 | 1,330 | 1,382 | 1,326 | 1,360 | 1,663,000 |
| 2005/09/21 | 1,300 | 1,336 | 1,296 | 1,321 | 954,000 |
| 2005/09/20 | 1,293 | 1,309 | 1,291 | 1,294 | 587,000 |
| 2005/09/16 | 1,284 | 1,290 | 1,270 | 1,287 | 695,000 |
| 2005/09/15 | 1,279 | 1,284 | 1,265 | 1,284 | 609,000 |
| 2005/09/14 | 1,280 | 1,285 | 1,273 | 1,280 | 605,000 |
| 2005/09/13 | 1,246 | 1,272 | 1,246 | 1,272 | 1,002,000 |
| 2005/09/12 | 1,245 | 1,245 | 1,236 | 1,238 | 686,000 |
| 2005/09/09 | 1,230 | 1,242 | 1,230 | 1,239 | 755,000 |
| 2005/09/08 | 1,228 | 1,231 | 1,215 | 1,226 | 540,000 |
| 2005/09/07 | 1,225 | 1,225 | 1,216 | 1,222 | 487,000 |
| 2005/09/06 | 1,204 | 1,222 | 1,204 | 1,207 | 438,000 |
| 2005/09/05 | 1,192 | 1,209 | 1,190 | 1,205 | 384,000 |
| 2005/09/02 | 1,201 | 1,204 | 1,191 | 1,195 | 374,000 |
| 2005/09/01 | 1,205 | 1,212 | 1,197 | 1,197 | 440,000 |
| 2005/08/31 | 1,200 | 1,201 | 1,185 | 1,193 | 573,000 |
| 2005/08/30 | 1,192 | 1,202 | 1,182 | 1,192 | 418,000 |
| 2005/08/29 | 1,208 | 1,208 | 1,170 | 1,183 | 749,000 |
| 2005/08/26 | 1,205 | 1,212 | 1,201 | 1,211 | 288,000 |
| 2005/08/25 | 1,215 | 1,218 | 1,206 | 1,208 | 385,000 |
| 2005/08/24 | 1,215 | 1,219 | 1,209 | 1,215 | 775,000 |
| 2005/08/23 | 1,215 | 1,215 | 1,208 | 1,208 | 668,000 |
| 2005/08/22 | 1,200 | 1,207 | 1,197 | 1,203 | 853,000 |
| 2005/08/19 | 1,193 | 1,197 | 1,189 | 1,195 | 415,000 |
| 2005/08/18 | 1,189 | 1,195 | 1,184 | 1,186 | 424,000 |
| 2005/08/17 | 1,184 | 1,196 | 1,184 | 1,187 | 581,000 |
| 2005/08/16 | 1,181 | 1,189 | 1,179 | 1,189 | 669,000 |
| 2005/08/15 | 1,190 | 1,201 | 1,188 | 1,192 | 627,000 |
| 2005/08/12 | 1,219 | 1,220 | 1,196 | 1,201 | 459,000 |
| 2005/08/11 | 1,235 | 1,236 | 1,218 | 1,219 | 375,000 |
| 2005/08/10 | 1,240 | 1,240 | 1,222 | 1,229 | 469,000 |
| 2005/08/09 | 1,219 | 1,235 | 1,212 | 1,230 | 402,000 |
| 2005/08/08 | 1,175 | 1,207 | 1,171 | 1,207 | 350,000 |
| 2005/08/05 | 1,209 | 1,214 | 1,186 | 1,194 | 450,000 |
| 2005/08/04 | 1,228 | 1,228 | 1,206 | 1,211 | 425,000 |
| 2005/08/03 | 1,245 | 1,246 | 1,228 | 1,231 | 382,000 |
| 2005/08/02 | 1,242 | 1,256 | 1,241 | 1,244 | 303,000 |
| 2005/08/01 | 1,250 | 1,263 | 1,250 | 1,256 | 483,000 |
| 2005/07/29 | 1,255 | 1,262 | 1,250 | 1,253 | 431,000 |
| 2005/07/28 | 1,270 | 1,273 | 1,250 | 1,253 | 660,000 |
| 2005/07/27 | 1,234 | 1,269 | 1,228 | 1,266 | 1,255,000 |
| 2005/07/26 | 1,230 | 1,235 | 1,223 | 1,233 | 533,000 |
| 2005/07/25 | 1,217 | 1,238 | 1,217 | 1,237 | 779,000 |
| 2005/07/22 | 1,223 | 1,223 | 1,201 | 1,211 | 416,000 |
| 2005/07/21 | 1,232 | 1,233 | 1,222 | 1,225 | 489,000 |
| 2005/07/20 | 1,246 | 1,246 | 1,231 | 1,233 | 598,000 |
| 2005/07/19 | 1,247 | 1,248 | 1,237 | 1,246 | 637,000 |
| 2005/07/15 | 1,219 | 1,250 | 1,209 | 1,248 | 1,555,000 |
| 2005/07/14 | 1,219 | 1,219 | 1,200 | 1,215 | 1,639,000 |
| 2005/07/13 | 1,161 | 1,161 | 1,155 | 1,159 | 297,000 |
| 2005/07/12 | 1,161 | 1,166 | 1,157 | 1,160 | 420,000 |
| 2005/07/11 | 1,168 | 1,169 | 1,158 | 1,161 | 346,000 |
| 2005/07/08 | 1,160 | 1,167 | 1,151 | 1,152 | 519,000 |
| 2005/07/07 | 1,143 | 1,156 | 1,141 | 1,151 | 496,000 |
| 2005/07/06 | 1,151 | 1,152 | 1,146 | 1,148 | 222,000 |
| 2005/07/05 | 1,155 | 1,155 | 1,148 | 1,148 | 332,000 |
| 2005/07/04 | 1,165 | 1,165 | 1,152 | 1,154 | 320,000 |
| 2005/07/01 | 1,156 | 1,161 | 1,144 | 1,154 | 732,000 |
| 2005/06/30 | 1,144 | 1,164 | 1,137 | 1,159 | 940,000 |
| 2005/06/29 | 1,139 | 1,145 | 1,133 | 1,139 | 733,000 |
| 2005/06/28 | 1,138 | 1,138 | 1,120 | 1,128 | 928,000 |
| 2005/06/27 | 1,149 | 1,149 | 1,120 | 1,131 | 1,370,000 |
| 2005/06/24 | 1,092 | 1,095 | 1,083 | 1,089 | 513,000 |
| 2005/06/23 | 1,100 | 1,104 | 1,097 | 1,101 | 276,000 |
| 2005/06/22 | 1,118 | 1,121 | 1,102 | 1,107 | 433,000 |
| 2005/06/21 | 1,118 | 1,130 | 1,113 | 1,123 | 580,000 |
| 2005/06/20 | 1,135 | 1,136 | 1,114 | 1,119 | 437,000 |
| 2005/06/17 | 1,137 | 1,138 | 1,123 | 1,134 | 304,000 |
| 2005/06/16 | 1,122 | 1,131 | 1,120 | 1,125 | 498,000 |
| 2005/06/15 | 1,119 | 1,125 | 1,108 | 1,121 | 648,000 |
| 2005/06/14 | 1,135 | 1,148 | 1,131 | 1,139 | 451,000 |
| 2005/06/13 | 1,142 | 1,145 | 1,125 | 1,131 | 372,000 |
| 2005/06/10 | 1,148 | 1,151 | 1,134 | 1,139 | 650,000 |
| 2005/06/09 | 1,153 | 1,155 | 1,127 | 1,133 | 550,000 |
| 2005/06/08 | 1,144 | 1,156 | 1,136 | 1,151 | 621,000 |
| 2005/06/07 | 1,110 | 1,130 | 1,104 | 1,124 | 668,000 |
| 2005/06/06 | 1,107 | 1,111 | 1,092 | 1,094 | 661,000 |
| 2005/06/03 | 1,120 | 1,120 | 1,093 | 1,106 | 1,352,000 |
| 2005/06/02 | 1,136 | 1,146 | 1,120 | 1,125 | 1,288,000 |
| 2005/06/01 | 1,160 | 1,192 | 1,151 | 1,156 | 1,128,000 |
| 2005/05/31 | 1,175 | 1,190 | 1,170 | 1,171 | 753,000 |
| 2005/05/30 | 1,173 | 1,190 | 1,173 | 1,182 | 735,000 |
| 2005/05/27 | 1,172 | 1,188 | 1,172 | 1,186 | 555,000 |
| 2005/05/26 | 1,145 | 1,184 | 1,145 | 1,171 | 545,000 |
| 2005/05/25 | 1,189 | 1,189 | 1,160 | 1,164 | 384,000 |
| 2005/05/24 | 1,200 | 1,200 | 1,185 | 1,190 | 582,000 |
| 2005/05/23 | 1,190 | 1,205 | 1,187 | 1,200 | 883,000 |
| 2005/05/20 | 1,186 | 1,190 | 1,169 | 1,172 | 491,000 |
| 2005/05/19 | 1,149 | 1,185 | 1,144 | 1,184 | 725,000 |
| 2005/05/18 | 1,164 | 1,165 | 1,117 | 1,124 | 873,000 |
| 2005/05/17 | 1,165 | 1,179 | 1,150 | 1,157 | 642,000 |
| 2005/05/16 | 1,148 | 1,173 | 1,148 | 1,164 | 1,035,000 |
| 2005/05/13 | 1,130 | 1,150 | 1,108 | 1,149 | 1,217,000 |
| 2005/05/12 | 1,115 | 1,141 | 1,110 | 1,110 | 736,000 |
| 2005/05/11 | 1,090 | 1,147 | 1,088 | 1,133 | 2,186,000 |
| 2005/05/10 | 1,074 | 1,102 | 1,069 | 1,094 | 1,257,000 |
| 2005/05/09 | 1,035 | 1,055 | 1,029 | 1,054 | 294,000 |
| 2005/05/06 | 1,012 | 1,038 | 1,012 | 1,035 | 216,000 |
| 2005/05/02 | 1,033 | 1,033 | 1,014 | 1,021 | 343,000 |
| 2005/04/28 | 1,015 | 1,035 | 1,015 | 1,032 | 545,000 |
| 2005/04/27 | 1,011 | 1,035 | 1,011 | 1,035 | 537,000 |
| 2005/04/26 | 1,030 | 1,037 | 1,021 | 1,026 | 436,000 |
| 2005/04/25 | 1,032 | 1,034 | 1,020 | 1,025 | 311,000 |
| 2005/04/22 | 1,044 | 1,044 | 1,031 | 1,037 | 298,000 |
| 2005/04/21 | 1,005 | 1,018 | 992 | 1,012 | 461,000 |
| 2005/04/20 | 1,055 | 1,055 | 1,025 | 1,025 | 755,000 |
| 2005/04/19 | 1,002 | 1,018 | 984 | 1,015 | 877,000 |
| 2005/04/18 | 1,000 | 1,008 | 994 | 1,002 | 739,000 |
| 2005/04/15 | 1,026 | 1,027 | 1,017 | 1,020 | 281,000 |
| 2005/04/14 | 1,040 | 1,040 | 1,021 | 1,026 | 499,000 |
| 2005/04/13 | 1,032 | 1,040 | 1,016 | 1,018 | 712,000 |
| 2005/04/12 | 1,045 | 1,064 | 1,031 | 1,031 | 548,000 |
| 2005/04/11 | 1,030 | 1,045 | 1,030 | 1,043 | 816,000 |
| 2005/04/08 | 1,082 | 1,087 | 1,055 | 1,062 | 965,000 |
| 2005/04/07 | 1,108 | 1,110 | 1,074 | 1,083 | 1,161,000 |
| 2005/04/06 | 1,099 | 1,123 | 1,088 | 1,121 | 507,000 |
| 2005/04/05 | 1,100 | 1,101 | 1,085 | 1,098 | 1,033,000 |
| 2005/04/04 | 1,076 | 1,096 | 1,066 | 1,096 | 560,000 |
| 2005/04/01 | 1,069 | 1,072 | 1,052 | 1,070 | 356,000 |
| 2005/03/31 | 1,088 | 1,088 | 1,056 | 1,069 | 561,000 |
| 2005/03/30 | 1,015 | 1,076 | 1,015 | 1,073 | 811,000 |
| 2005/03/29 | 1,062 | 1,068 | 1,042 | 1,051 | 487,000 |
| 2005/03/28 | 1,054 | 1,090 | 1,054 | 1,082 | 1,153,000 |
| 2005/03/25 | 1,010 | 1,038 | 1,010 | 1,034 | 459,000 |
| 2005/03/24 | 994 | 1,013 | 990 | 1,008 | 661,000 |
| 2005/03/23 | 1,005 | 1,005 | 987 | 998 | 684,000 |
| 2005/03/22 | 1,002 | 1,015 | 1,002 | 1,012 | 386,000 |
| 2005/03/18 | 984 | 1,003 | 984 | 997 | 259,000 |
| 2005/03/17 | 981 | 999 | 981 | 986 | 425,000 |
| 2005/03/16 | 999 | 999 | 985 | 985 | 229,000 |
| 2005/03/15 | 999 | 1,005 | 986 | 994 | 453,000 |
| 2005/03/14 | 995 | 1,005 | 994 | 996 | 276,000 |
| 2005/03/11 | 984 | 1,003 | 984 | 997 | 519,000 |
| 2005/03/10 | 995 | 1,002 | 987 | 987 | 377,000 |
| 2005/03/09 | 996 | 1,011 | 996 | 999 | 357,000 |
| 2005/03/08 | 1,010 | 1,011 | 996 | 997 | 387,000 |
| 2005/03/07 | 1,006 | 1,018 | 995 | 1,015 | 616,000 |
| 2005/03/04 | 986 | 1,018 | 980 | 1,007 | 1,329,000 |
| 2005/03/03 | 990 | 990 | 974 | 986 | 453,000 |
| 2005/03/02 | 986 | 998 | 983 | 991 | 581,000 |
| 2005/03/01 | 960 | 985 | 960 | 978 | 923,000 |
| 2005/02/28 | 941 | 963 | 925 | 959 | 793,000 |
| 2005/02/25 | 915 | 931 | 913 | 923 | 261,000 |
| 2005/02/24 | 918 | 918 | 908 | 913 | 219,000 |
| 2005/02/23 | 901 | 920 | 901 | 917 | 253,000 |
| 2005/02/22 | 940 | 940 | 921 | 921 | 290,000 |
| 2005/02/21 | 946 | 946 | 937 | 942 | 446,000 |
| 2005/02/18 | 924 | 940 | 919 | 937 | 342,000 |
| 2005/02/17 | 917 | 931 | 915 | 923 | 367,000 |
| 2005/02/16 | 924 | 930 | 910 | 914 | 505,000 |
| 2005/02/15 | 934 | 937 | 927 | 930 | 275,000 |
| 2005/02/14 | 930 | 938 | 930 | 930 | 334,000 |
| 2005/02/10 | 926 | 935 | 925 | 928 | 265,000 |
| 2005/02/09 | 935 | 939 | 925 | 930 | 299,000 |
| 2005/02/08 | 947 | 947 | 929 | 933 | 625,000 |
| 2005/02/07 | 960 | 960 | 945 | 949 | 428,000 |
| 2005/02/04 | 959 | 959 | 946 | 950 | 294,000 |
| 2005/02/03 | 967 | 967 | 947 | 961 | 221,000 |
| 2005/02/02 | 977 | 979 | 961 | 966 | 406,000 |
| 2005/02/01 | 980 | 981 | 956 | 964 | 889,000 |
| 2005/01/31 | 946 | 983 | 936 | 981 | 673,000 |
| 2005/01/28 | 933 | 950 | 925 | 947 | 721,000 |
| 2005/01/27 | 946 | 946 | 918 | 928 | 936,000 |
| 2005/01/26 | 918 | 948 | 917 | 946 | 944,000 |
| 2005/01/25 | 908 | 908 | 897 | 899 | 318,000 |
| 2005/01/24 | 902 | 914 | 902 | 909 | 459,000 |
| 2005/01/21 | 902 | 903 | 893 | 899 | 214,000 |
| 2005/01/20 | 882 | 906 | 877 | 904 | 945,000 |
| 2005/01/19 | 902 | 909 | 889 | 894 | 749,000 |
| 2005/01/18 | 930 | 930 | 897 | 903 | 819,000 |
| 2005/01/17 | 946 | 946 | 931 | 931 | 264,000 |
| 2005/01/14 | 940 | 955 | 930 | 946 | 369,000 |
| 2005/01/13 | 936 | 937 | 927 | 930 | 267,000 |
| 2005/01/12 | 943 | 943 | 923 | 926 | 343,000 |
| 2005/01/11 | 924 | 948 | 920 | 945 | 260,000 |
| 2005/01/07 | 944 | 945 | 930 | 930 | 149,000 |
| 2005/01/06 | 927 | 946 | 927 | 945 | 238,000 |
| 2005/01/05 | 932 | 932 | 917 | 922 | 223,000 |
| 2005/01/04 | 925 | 933 | 920 | 931 | 90,000 |