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 |
|---|---|---|---|---|---|
| 2008/12/30 | 530 | 549 | 523 | 549 | 234,000 |
| 2008/12/29 | 541 | 544 | 517 | 529 | 400,000 |
| 2008/12/26 | 529 | 542 | 511 | 540 | 440,000 |
| 2008/12/25 | 515 | 520 | 504 | 520 | 250,000 |
| 2008/12/24 | 516 | 528 | 497 | 506 | 835,000 |
| 2008/12/22 | 501 | 528 | 501 | 526 | 494,000 |
| 2008/12/19 | 538 | 542 | 507 | 516 | 906,000 |
| 2008/12/18 | 551 | 564 | 536 | 538 | 665,000 |
| 2008/12/17 | 588 | 593 | 536 | 557 | 592,000 |
| 2008/12/16 | 565 | 580 | 556 | 568 | 847,000 |
| 2008/12/15 | 568 | 599 | 564 | 588 | 411,000 |
| 2008/12/12 | 613 | 613 | 547 | 558 | 866,000 |
| 2008/12/11 | 596 | 625 | 581 | 623 | 658,000 |
| 2008/12/10 | 565 | 592 | 548 | 586 | 492,000 |
| 2008/12/09 | 534 | 578 | 529 | 574 | 1,125,000 |
| 2008/12/08 | 514 | 535 | 497 | 533 | 537,000 |
| 2008/12/05 | 524 | 532 | 504 | 519 | 745,000 |
| 2008/12/04 | 558 | 568 | 506 | 514 | 836,000 |
| 2008/12/03 | 566 | 572 | 554 | 568 | 570,000 |
| 2008/12/02 | 581 | 581 | 560 | 560 | 665,000 |
| 2008/12/01 | 625 | 625 | 597 | 612 | 456,000 |
| 2008/11/28 | 631 | 631 | 608 | 625 | 749,000 |
| 2008/11/27 | 633 | 649 | 626 | 631 | 418,000 |
| 2008/11/26 | 632 | 646 | 618 | 630 | 736,000 |
| 2008/11/25 | 673 | 673 | 620 | 652 | 678,000 |
| 2008/11/21 | 614 | 639 | 580 | 633 | 625,000 |
| 2008/11/20 | 653 | 654 | 622 | 624 | 316,000 |
| 2008/11/19 | 675 | 677 | 650 | 660 | 415,000 |
| 2008/11/18 | 671 | 685 | 660 | 669 | 464,000 |
| 2008/11/17 | 658 | 696 | 633 | 683 | 591,000 |
| 2008/11/14 | 736 | 736 | 661 | 668 | 983,000 |
| 2008/11/13 | 701 | 703 | 670 | 676 | 811,000 |
| 2008/11/12 | 701 | 776 | 701 | 756 | 1,118,000 |
| 2008/11/11 | 746 | 760 | 702 | 726 | 1,094,000 |
| 2008/11/10 | 745 | 788 | 732 | 748 | 1,164,000 |
| 2008/11/07 | 766 | 782 | 727 | 733 | 1,172,000 |
| 2008/11/06 | 860 | 864 | 819 | 826 | 690,000 |
| 2008/11/05 | 857 | 885 | 846 | 880 | 1,207,000 |
| 2008/11/04 | 794 | 854 | 774 | 854 | 1,068,000 |
| 2008/10/31 | 758 | 786 | 744 | 754 | 824,000 |
| 2008/10/30 | 705 | 770 | 687 | 768 | 1,101,000 |
| 2008/10/29 | 720 | 725 | 630 | 670 | 1,622,000 |
| 2008/10/28 | 575 | 655 | 548 | 650 | 2,064,000 |
| 2008/10/27 | 682 | 691 | 600 | 605 | 1,017,000 |
| 2008/10/24 | 734 | 736 | 669 | 672 | 1,488,000 |
| 2008/10/23 | 683 | 729 | 663 | 724 | 1,674,000 |
| 2008/10/22 | 820 | 824 | 763 | 763 | 668,000 |
| 2008/10/21 | 884 | 896 | 835 | 862 | 877,000 |
| 2008/10/20 | 844 | 858 | 815 | 854 | 610,000 |
| 2008/10/17 | 818 | 818 | 783 | 814 | 1,080,000 |
| 2008/10/16 | 797 | 797 | 747 | 768 | 1,355,000 |
| 2008/10/15 | 856 | 872 | 808 | 847 | 1,328,000 |
| 2008/10/14 | 832 | 832 | 826 | 832 | 262,000 |
| 2008/10/10 | 729 | 740 | 667 | 732 | 1,766,000 |
| 2008/10/09 | 746 | 770 | 713 | 729 | 1,379,000 |
| 2008/10/08 | 768 | 770 | 685 | 696 | 1,421,000 |
| 2008/10/07 | 734 | 798 | 714 | 785 | 1,463,000 |
| 2008/10/06 | 815 | 817 | 754 | 774 | 1,578,000 |
| 2008/10/03 | 867 | 867 | 803 | 815 | 1,226,000 |
| 2008/10/02 | 940 | 942 | 857 | 866 | 1,745,000 |
| 2008/10/01 | 971 | 971 | 932 | 937 | 892,000 |
| 2008/09/30 | 924 | 980 | 921 | 966 | 1,074,000 |
| 2008/09/29 | 1,051 | 1,051 | 971 | 984 | 991,000 |
| 2008/09/26 | 1,088 | 1,088 | 1,040 | 1,053 | 349,000 |
| 2008/09/25 | 1,057 | 1,087 | 1,050 | 1,087 | 435,000 |
| 2008/09/24 | 1,071 | 1,075 | 1,048 | 1,067 | 539,000 |
| 2008/09/22 | 1,125 | 1,125 | 1,063 | 1,091 | 758,000 |
| 2008/09/19 | 1,089 | 1,111 | 1,057 | 1,089 | 939,000 |
| 2008/09/18 | 1,089 | 1,089 | 1,036 | 1,079 | 775,000 |
| 2008/09/17 | 1,179 | 1,179 | 1,136 | 1,146 | 796,000 |
| 2008/09/16 | 1,119 | 1,142 | 1,072 | 1,139 | 718,000 |
| 2008/09/12 | 1,176 | 1,183 | 1,132 | 1,146 | 733,000 |
| 2008/09/11 | 1,151 | 1,176 | 1,150 | 1,159 | 892,000 |
| 2008/09/10 | 1,159 | 1,198 | 1,159 | 1,185 | 1,307,000 |
| 2008/09/09 | 1,251 | 1,252 | 1,210 | 1,219 | 624,000 |
| 2008/09/08 | 1,241 | 1,280 | 1,236 | 1,262 | 870,000 |
| 2008/09/05 | 1,221 | 1,257 | 1,209 | 1,250 | 666,000 |
| 2008/09/04 | 1,260 | 1,298 | 1,260 | 1,273 | 785,000 |
| 2008/09/03 | 1,263 | 1,306 | 1,259 | 1,280 | 780,000 |
| 2008/09/02 | 1,273 | 1,312 | 1,241 | 1,262 | 747,000 |
| 2008/09/01 | 1,303 | 1,308 | 1,269 | 1,270 | 374,000 |
| 2008/08/29 | 1,300 | 1,323 | 1,292 | 1,323 | 449,000 |
| 2008/08/28 | 1,288 | 1,288 | 1,259 | 1,266 | 333,000 |
| 2008/08/27 | 1,291 | 1,291 | 1,271 | 1,279 | 469,000 |
| 2008/08/26 | 1,243 | 1,298 | 1,230 | 1,292 | 677,000 |
| 2008/08/25 | 1,258 | 1,275 | 1,243 | 1,246 | 652,000 |
| 2008/08/22 | 1,238 | 1,246 | 1,210 | 1,220 | 776,000 |
| 2008/08/21 | 1,274 | 1,274 | 1,243 | 1,258 | 1,008,000 |
| 2008/08/20 | 1,236 | 1,258 | 1,230 | 1,255 | 753,000 |
| 2008/08/19 | 1,282 | 1,282 | 1,249 | 1,256 | 1,408,000 |
| 2008/08/18 | 1,320 | 1,373 | 1,313 | 1,348 | 750,000 |
| 2008/08/15 | 1,319 | 1,319 | 1,288 | 1,310 | 705,000 |
| 2008/08/14 | 1,300 | 1,325 | 1,289 | 1,318 | 900,000 |
| 2008/08/13 | 1,280 | 1,307 | 1,280 | 1,300 | 397,000 |
| 2008/08/12 | 1,321 | 1,330 | 1,306 | 1,308 | 563,000 |
| 2008/08/11 | 1,340 | 1,363 | 1,329 | 1,341 | 619,000 |
| 2008/08/08 | 1,289 | 1,312 | 1,265 | 1,292 | 525,000 |
| 2008/08/07 | 1,342 | 1,342 | 1,301 | 1,310 | 667,000 |
| 2008/08/06 | 1,306 | 1,318 | 1,293 | 1,308 | 1,131,000 |
| 2008/08/05 | 1,301 | 1,321 | 1,287 | 1,297 | 1,346,000 |
| 2008/08/04 | 1,380 | 1,393 | 1,269 | 1,276 | 1,741,000 |
| 2008/08/01 | 1,406 | 1,420 | 1,386 | 1,401 | 1,218,000 |
| 2008/07/31 | 1,491 | 1,502 | 1,425 | 1,446 | 1,112,000 |
| 2008/07/30 | 1,494 | 1,539 | 1,488 | 1,504 | 927,000 |
| 2008/07/29 | 1,486 | 1,515 | 1,457 | 1,494 | 1,496,000 |
| 2008/07/28 | 1,550 | 1,585 | 1,536 | 1,546 | 584,000 |
| 2008/07/25 | 1,570 | 1,599 | 1,548 | 1,554 | 663,000 |
| 2008/07/24 | 1,554 | 1,605 | 1,554 | 1,600 | 1,099,000 |
| 2008/07/23 | 1,512 | 1,536 | 1,481 | 1,524 | 600,000 |
| 2008/07/22 | 1,448 | 1,497 | 1,445 | 1,492 | 615,000 |
| 2008/07/18 | 1,409 | 1,425 | 1,403 | 1,408 | 453,000 |
| 2008/07/17 | 1,431 | 1,449 | 1,406 | 1,410 | 469,000 |
| 2008/07/16 | 1,427 | 1,436 | 1,405 | 1,423 | 682,000 |
| 2008/07/15 | 1,416 | 1,429 | 1,406 | 1,420 | 553,000 |
| 2008/07/14 | 1,461 | 1,473 | 1,432 | 1,436 | 519,000 |
| 2008/07/11 | 1,453 | 1,483 | 1,439 | 1,460 | 729,000 |
| 2008/07/10 | 1,440 | 1,478 | 1,439 | 1,471 | 749,000 |
| 2008/07/09 | 1,474 | 1,492 | 1,456 | 1,460 | 662,000 |
| 2008/07/08 | 1,487 | 1,487 | 1,449 | 1,462 | 449,000 |
| 2008/07/07 | 1,481 | 1,491 | 1,453 | 1,483 | 324,000 |
| 2008/07/04 | 1,490 | 1,504 | 1,475 | 1,498 | 528,000 |
| 2008/07/03 | 1,473 | 1,481 | 1,442 | 1,477 | 729,000 |
| 2008/07/02 | 1,497 | 1,497 | 1,453 | 1,475 | 682,000 |
| 2008/07/01 | 1,485 | 1,524 | 1,481 | 1,497 | 821,000 |
| 2008/06/30 | 1,482 | 1,494 | 1,471 | 1,475 | 570,000 |
| 2008/06/27 | 1,445 | 1,511 | 1,441 | 1,494 | 785,000 |
| 2008/06/26 | 1,484 | 1,499 | 1,461 | 1,472 | 584,000 |
| 2008/06/25 | 1,475 | 1,498 | 1,455 | 1,494 | 932,000 |
| 2008/06/24 | 1,480 | 1,519 | 1,480 | 1,503 | 878,000 |
| 2008/06/23 | 1,481 | 1,515 | 1,463 | 1,505 | 1,247,000 |
| 2008/06/20 | 1,518 | 1,544 | 1,507 | 1,511 | 677,000 |
| 2008/06/19 | 1,557 | 1,561 | 1,518 | 1,530 | 1,024,000 |
| 2008/06/18 | 1,565 | 1,602 | 1,557 | 1,587 | 1,112,000 |
| 2008/06/17 | 1,577 | 1,582 | 1,555 | 1,575 | 973,000 |
| 2008/06/16 | 1,580 | 1,590 | 1,563 | 1,590 | 642,000 |
| 2008/06/13 | 1,558 | 1,599 | 1,547 | 1,579 | 872,000 |
| 2008/06/12 | 1,555 | 1,573 | 1,518 | 1,563 | 978,000 |
| 2008/06/11 | 1,549 | 1,565 | 1,536 | 1,560 | 483,000 |
| 2008/06/10 | 1,552 | 1,565 | 1,544 | 1,549 | 376,000 |
| 2008/06/09 | 1,492 | 1,555 | 1,492 | 1,531 | 713,000 |
| 2008/06/06 | 1,581 | 1,585 | 1,555 | 1,582 | 786,000 |
| 2008/06/05 | 1,549 | 1,558 | 1,514 | 1,554 | 524,000 |
| 2008/06/04 | 1,490 | 1,570 | 1,490 | 1,564 | 723,000 |
| 2008/06/03 | 1,500 | 1,502 | 1,478 | 1,483 | 600,000 |
| 2008/06/02 | 1,541 | 1,541 | 1,492 | 1,525 | 678,000 |
| 2008/05/30 | 1,450 | 1,523 | 1,450 | 1,503 | 1,394,000 |
| 2008/05/29 | 1,410 | 1,439 | 1,399 | 1,435 | 817,000 |
| 2008/05/28 | 1,403 | 1,403 | 1,365 | 1,373 | 656,000 |
| 2008/05/27 | 1,386 | 1,411 | 1,377 | 1,395 | 876,000 |
| 2008/05/26 | 1,420 | 1,420 | 1,377 | 1,385 | 789,000 |
| 2008/05/23 | 1,420 | 1,454 | 1,415 | 1,419 | 907,000 |
| 2008/05/22 | 1,365 | 1,414 | 1,349 | 1,414 | 988,000 |
| 2008/05/21 | 1,371 | 1,374 | 1,345 | 1,355 | 518,000 |
| 2008/05/20 | 1,390 | 1,397 | 1,368 | 1,391 | 503,000 |
| 2008/05/19 | 1,393 | 1,393 | 1,367 | 1,383 | 490,000 |
| 2008/05/16 | 1,417 | 1,417 | 1,376 | 1,381 | 511,000 |
| 2008/05/15 | 1,393 | 1,418 | 1,380 | 1,409 | 854,000 |
| 2008/05/14 | 1,347 | 1,387 | 1,345 | 1,382 | 855,000 |
| 2008/05/13 | 1,351 | 1,358 | 1,331 | 1,348 | 566,000 |
| 2008/05/12 | 1,323 | 1,338 | 1,312 | 1,331 | 503,000 |
| 2008/05/09 | 1,381 | 1,398 | 1,336 | 1,343 | 784,000 |
| 2008/05/08 | 1,414 | 1,414 | 1,393 | 1,395 | 325,000 |
| 2008/05/07 | 1,422 | 1,426 | 1,400 | 1,423 | 512,000 |
| 2008/05/02 | 1,425 | 1,428 | 1,401 | 1,421 | 538,000 |
| 2008/05/01 | 1,390 | 1,397 | 1,361 | 1,392 | 668,000 |
| 2008/04/30 | 1,367 | 1,388 | 1,357 | 1,370 | 866,000 |
| 2008/04/28 | 1,397 | 1,402 | 1,368 | 1,385 | 1,050,000 |
| 2008/04/25 | 1,398 | 1,410 | 1,384 | 1,395 | 1,162,000 |
| 2008/04/24 | 1,450 | 1,450 | 1,404 | 1,416 | 1,084,000 |
| 2008/04/23 | 1,392 | 1,442 | 1,391 | 1,422 | 850,000 |
| 2008/04/22 | 1,401 | 1,432 | 1,384 | 1,409 | 861,000 |
| 2008/04/21 | 1,429 | 1,441 | 1,399 | 1,421 | 800,000 |
| 2008/04/18 | 1,426 | 1,426 | 1,390 | 1,424 | 618,000 |
| 2008/04/17 | 1,420 | 1,450 | 1,418 | 1,430 | 678,000 |
| 2008/04/16 | 1,410 | 1,417 | 1,385 | 1,394 | 787,000 |
| 2008/04/15 | 1,348 | 1,355 | 1,326 | 1,337 | 742,000 |
| 2008/04/14 | 1,336 | 1,371 | 1,336 | 1,367 | 463,000 |
| 2008/04/11 | 1,359 | 1,396 | 1,358 | 1,396 | 497,000 |
| 2008/04/10 | 1,368 | 1,378 | 1,319 | 1,331 | 704,000 |
| 2008/04/09 | 1,403 | 1,412 | 1,353 | 1,367 | 1,154,000 |
| 2008/04/08 | 1,371 | 1,399 | 1,371 | 1,383 | 1,009,000 |
| 2008/04/07 | 1,389 | 1,389 | 1,343 | 1,351 | 1,399,000 |
| 2008/04/04 | 1,395 | 1,421 | 1,377 | 1,412 | 831,000 |
| 2008/04/03 | 1,399 | 1,399 | 1,359 | 1,388 | 1,101,000 |
| 2008/04/02 | 1,414 | 1,430 | 1,399 | 1,408 | 541,000 |
| 2008/04/01 | 1,379 | 1,416 | 1,379 | 1,394 | 824,000 |
| 2008/03/31 | 1,372 | 1,382 | 1,330 | 1,369 | 651,000 |
| 2008/03/28 | 1,397 | 1,401 | 1,362 | 1,389 | 704,000 |
| 2008/03/27 | 1,405 | 1,405 | 1,366 | 1,399 | 827,000 |
| 2008/03/26 | 1,370 | 1,425 | 1,370 | 1,425 | 1,692,000 |
| 2008/03/25 | 1,326 | 1,386 | 1,326 | 1,368 | 1,287,000 |
| 2008/03/24 | 1,268 | 1,304 | 1,257 | 1,301 | 761,000 |
| 2008/03/21 | 1,251 | 1,276 | 1,229 | 1,272 | 566,000 |
| 2008/03/19 | 1,212 | 1,251 | 1,205 | 1,250 | 1,019,000 |
| 2008/03/18 | 1,164 | 1,192 | 1,160 | 1,192 | 847,000 |
| 2008/03/17 | 1,165 | 1,165 | 1,121 | 1,144 | 990,000 |
| 2008/03/14 | 1,269 | 1,270 | 1,206 | 1,213 | 961,000 |
| 2008/03/13 | 1,293 | 1,297 | 1,252 | 1,270 | 1,095,000 |
| 2008/03/12 | 1,325 | 1,325 | 1,272 | 1,275 | 637,000 |
| 2008/03/11 | 1,225 | 1,262 | 1,213 | 1,259 | 865,000 |
| 2008/03/10 | 1,272 | 1,289 | 1,219 | 1,229 | 1,009,000 |
| 2008/03/07 | 1,318 | 1,327 | 1,294 | 1,312 | 851,000 |
| 2008/03/06 | 1,297 | 1,359 | 1,297 | 1,338 | 658,000 |
| 2008/03/05 | 1,301 | 1,309 | 1,280 | 1,286 | 490,000 |
| 2008/03/04 | 1,355 | 1,355 | 1,293 | 1,301 | 1,028,000 |
| 2008/03/03 | 1,397 | 1,409 | 1,350 | 1,350 | 1,247,000 |
| 2008/02/29 | 1,416 | 1,416 | 1,382 | 1,389 | 725,000 |
| 2008/02/28 | 1,440 | 1,468 | 1,418 | 1,450 | 551,000 |
| 2008/02/27 | 1,441 | 1,463 | 1,440 | 1,446 | 581,000 |
| 2008/02/26 | 1,463 | 1,475 | 1,433 | 1,434 | 547,000 |
| 2008/02/25 | 1,431 | 1,466 | 1,431 | 1,448 | 789,000 |
| 2008/02/22 | 1,420 | 1,445 | 1,417 | 1,429 | 1,332,000 |
| 2008/02/21 | 1,429 | 1,492 | 1,427 | 1,476 | 992,000 |
| 2008/02/20 | 1,470 | 1,483 | 1,427 | 1,428 | 744,000 |
| 2008/02/19 | 1,476 | 1,481 | 1,436 | 1,469 | 737,000 |
| 2008/02/18 | 1,451 | 1,494 | 1,442 | 1,474 | 932,000 |
| 2008/02/15 | 1,457 | 1,469 | 1,420 | 1,458 | 1,080,000 |
| 2008/02/14 | 1,426 | 1,485 | 1,422 | 1,476 | 1,001,000 |
| 2008/02/13 | 1,435 | 1,457 | 1,400 | 1,415 | 1,117,000 |
| 2008/02/12 | 1,381 | 1,428 | 1,362 | 1,420 | 2,323,000 |
| 2008/02/08 | 1,520 | 1,549 | 1,498 | 1,506 | 569,000 |
| 2008/02/07 | 1,535 | 1,553 | 1,504 | 1,538 | 707,000 |
| 2008/02/06 | 1,529 | 1,535 | 1,504 | 1,509 | 802,000 |
| 2008/02/05 | 1,557 | 1,568 | 1,517 | 1,529 | 922,000 |
| 2008/02/04 | 1,579 | 1,591 | 1,541 | 1,571 | 1,037,000 |
| 2008/02/01 | 1,524 | 1,565 | 1,513 | 1,559 | 994,000 |
| 2008/01/31 | 1,476 | 1,532 | 1,451 | 1,523 | 1,025,000 |
| 2008/01/30 | 1,479 | 1,530 | 1,460 | 1,477 | 1,884,000 |
| 2008/01/29 | 1,436 | 1,469 | 1,408 | 1,459 | 1,960,000 |
| 2008/01/28 | 1,422 | 1,444 | 1,360 | 1,362 | 1,320,000 |
| 2008/01/25 | 1,355 | 1,421 | 1,341 | 1,421 | 1,332,000 |
| 2008/01/24 | 1,302 | 1,313 | 1,281 | 1,299 | 911,000 |
| 2008/01/23 | 1,291 | 1,301 | 1,250 | 1,257 | 1,502,000 |
| 2008/01/22 | 1,246 | 1,250 | 1,160 | 1,191 | 1,211,000 |
| 2008/01/21 | 1,317 | 1,335 | 1,245 | 1,255 | 800,000 |
| 2008/01/18 | 1,244 | 1,290 | 1,218 | 1,277 | 562,000 |
| 2008/01/17 | 1,226 | 1,284 | 1,211 | 1,264 | 1,032,000 |
| 2008/01/16 | 1,140 | 1,265 | 1,140 | 1,242 | 1,824,000 |
| 2008/01/15 | 1,369 | 1,369 | 1,300 | 1,300 | 544,000 |
| 2008/01/11 | 1,408 | 1,408 | 1,354 | 1,368 | 602,000 |
| 2008/01/10 | 1,404 | 1,413 | 1,378 | 1,389 | 884,000 |
| 2008/01/09 | 1,366 | 1,388 | 1,345 | 1,385 | 751,000 |
| 2008/01/08 | 1,398 | 1,410 | 1,379 | 1,389 | 609,000 |
| 2008/01/07 | 1,412 | 1,436 | 1,400 | 1,413 | 555,000 |
| 2008/01/04 | 1,453 | 1,453 | 1,420 | 1,427 | 355,000 |