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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,499 | 1,499 | 1,471 | 1,479 | 270,000 |
| 2009/12/29 | 1,492 | 1,505 | 1,485 | 1,488 | 337,000 |
| 2009/12/28 | 1,499 | 1,516 | 1,492 | 1,498 | 462,000 |
| 2009/12/25 | 1,512 | 1,512 | 1,489 | 1,497 | 608,000 |
| 2009/12/24 | 1,500 | 1,526 | 1,493 | 1,512 | 1,140,000 |
| 2009/12/22 | 1,437 | 1,489 | 1,433 | 1,486 | 1,036,000 |
| 2009/12/21 | 1,424 | 1,433 | 1,411 | 1,413 | 1,062,000 |
| 2009/12/18 | 1,466 | 1,466 | 1,441 | 1,443 | 522,000 |
| 2009/12/17 | 1,490 | 1,494 | 1,461 | 1,468 | 795,000 |
| 2009/12/16 | 1,493 | 1,500 | 1,454 | 1,470 | 908,000 |
| 2009/12/15 | 1,489 | 1,489 | 1,454 | 1,480 | 964,000 |
| 2009/12/14 | 1,480 | 1,494 | 1,462 | 1,494 | 745,000 |
| 2009/12/11 | 1,450 | 1,472 | 1,433 | 1,463 | 1,109,000 |
| 2009/12/10 | 1,439 | 1,476 | 1,433 | 1,455 | 1,203,000 |
| 2009/12/09 | 1,472 | 1,485 | 1,456 | 1,456 | 807,000 |
| 2009/12/08 | 1,468 | 1,490 | 1,459 | 1,486 | 1,223,000 |
| 2009/12/07 | 1,471 | 1,480 | 1,458 | 1,472 | 792,000 |
| 2009/12/04 | 1,425 | 1,452 | 1,410 | 1,451 | 2,016,000 |
| 2009/12/03 | 1,389 | 1,411 | 1,383 | 1,411 | 1,301,000 |
| 2009/12/02 | 1,302 | 1,351 | 1,289 | 1,349 | 1,515,000 |
| 2009/12/01 | 1,286 | 1,307 | 1,223 | 1,305 | 3,059,000 |
| 2009/11/30 | 1,290 | 1,320 | 1,269 | 1,285 | 3,929,000 |
| 2009/11/27 | 1,293 | 1,293 | 1,259 | 1,271 | 1,409,000 |
| 2009/11/26 | 1,322 | 1,345 | 1,306 | 1,313 | 1,614,000 |
| 2009/11/25 | 1,340 | 1,361 | 1,316 | 1,355 | 1,021,000 |
| 2009/11/24 | 1,365 | 1,367 | 1,343 | 1,352 | 1,348,000 |
| 2009/11/20 | 1,315 | 1,346 | 1,306 | 1,345 | 1,227,000 |
| 2009/11/19 | 1,358 | 1,358 | 1,304 | 1,335 | 995,000 |
| 2009/11/18 | 1,375 | 1,393 | 1,323 | 1,338 | 1,682,000 |
| 2009/11/17 | 1,402 | 1,411 | 1,355 | 1,361 | 1,380,000 |
| 2009/11/16 | 1,377 | 1,392 | 1,356 | 1,382 | 1,312,000 |
| 2009/11/13 | 1,395 | 1,425 | 1,369 | 1,381 | 2,422,000 |
| 2009/11/12 | 1,339 | 1,416 | 1,339 | 1,395 | 3,174,000 |
| 2009/11/11 | 1,347 | 1,365 | 1,310 | 1,319 | 1,198,000 |
| 2009/11/10 | 1,367 | 1,377 | 1,349 | 1,350 | 893,000 |
| 2009/11/09 | 1,313 | 1,375 | 1,285 | 1,347 | 1,807,000 |
| 2009/11/06 | 1,297 | 1,333 | 1,292 | 1,315 | 1,594,000 |
| 2009/11/05 | 1,275 | 1,295 | 1,266 | 1,277 | 513,000 |
| 2009/11/04 | 1,281 | 1,291 | 1,263 | 1,287 | 807,000 |
| 2009/11/02 | 1,288 | 1,308 | 1,272 | 1,301 | 1,118,000 |
| 2009/10/30 | 1,332 | 1,351 | 1,321 | 1,328 | 1,051,000 |
| 2009/10/29 | 1,295 | 1,355 | 1,284 | 1,341 | 2,198,000 |
| 2009/10/28 | 1,300 | 1,355 | 1,284 | 1,315 | 3,280,000 |
| 2009/10/27 | 1,262 | 1,279 | 1,248 | 1,261 | 733,000 |
| 2009/10/26 | 1,257 | 1,285 | 1,257 | 1,282 | 447,000 |
| 2009/10/23 | 1,259 | 1,263 | 1,240 | 1,251 | 595,000 |
| 2009/10/22 | 1,241 | 1,256 | 1,225 | 1,255 | 653,000 |
| 2009/10/21 | 1,251 | 1,270 | 1,241 | 1,244 | 689,000 |
| 2009/10/20 | 1,274 | 1,292 | 1,261 | 1,269 | 581,000 |
| 2009/10/19 | 1,252 | 1,263 | 1,215 | 1,258 | 840,000 |
| 2009/10/16 | 1,277 | 1,291 | 1,258 | 1,272 | 879,000 |
| 2009/10/15 | 1,269 | 1,290 | 1,267 | 1,277 | 598,000 |
| 2009/10/14 | 1,299 | 1,307 | 1,242 | 1,260 | 843,000 |
| 2009/10/13 | 1,280 | 1,309 | 1,273 | 1,298 | 884,000 |
| 2009/10/09 | 1,248 | 1,263 | 1,205 | 1,260 | 1,370,000 |
| 2009/10/08 | 1,200 | 1,257 | 1,190 | 1,239 | 1,229,000 |
| 2009/10/07 | 1,165 | 1,235 | 1,164 | 1,217 | 986,000 |
| 2009/10/06 | 1,105 | 1,171 | 1,101 | 1,164 | 1,338,000 |
| 2009/10/05 | 1,142 | 1,148 | 1,114 | 1,125 | 713,000 |
| 2009/10/02 | 1,185 | 1,186 | 1,131 | 1,162 | 1,133,000 |
| 2009/10/01 | 1,240 | 1,253 | 1,218 | 1,234 | 564,000 |
| 2009/09/30 | 1,232 | 1,261 | 1,226 | 1,245 | 934,000 |
| 2009/09/29 | 1,251 | 1,256 | 1,223 | 1,245 | 1,186,000 |
| 2009/09/28 | 1,242 | 1,259 | 1,222 | 1,250 | 1,449,000 |
| 2009/09/25 | 1,263 | 1,276 | 1,242 | 1,262 | 448,000 |
| 2009/09/24 | 1,272 | 1,280 | 1,252 | 1,280 | 462,000 |
| 2009/09/18 | 1,266 | 1,283 | 1,213 | 1,249 | 1,066,000 |
| 2009/09/17 | 1,290 | 1,292 | 1,271 | 1,291 | 489,000 |
| 2009/09/16 | 1,238 | 1,286 | 1,238 | 1,260 | 756,000 |
| 2009/09/15 | 1,255 | 1,262 | 1,225 | 1,234 | 560,000 |
| 2009/09/14 | 1,298 | 1,298 | 1,233 | 1,240 | 651,000 |
| 2009/09/11 | 1,335 | 1,336 | 1,294 | 1,301 | 637,000 |
| 2009/09/10 | 1,302 | 1,336 | 1,302 | 1,334 | 1,066,000 |
| 2009/09/09 | 1,293 | 1,322 | 1,285 | 1,313 | 1,625,000 |
| 2009/09/08 | 1,288 | 1,292 | 1,254 | 1,292 | 863,000 |
| 2009/09/07 | 1,247 | 1,281 | 1,245 | 1,272 | 1,072,000 |
| 2009/09/04 | 1,181 | 1,231 | 1,178 | 1,221 | 1,737,000 |
| 2009/09/03 | 1,202 | 1,206 | 1,174 | 1,178 | 820,000 |
| 2009/09/02 | 1,218 | 1,223 | 1,205 | 1,213 | 964,000 |
| 2009/09/01 | 1,220 | 1,248 | 1,218 | 1,241 | 521,000 |
| 2009/08/31 | 1,267 | 1,284 | 1,216 | 1,235 | 1,033,000 |
| 2009/08/28 | 1,255 | 1,269 | 1,239 | 1,266 | 783,000 |
| 2009/08/27 | 1,276 | 1,276 | 1,227 | 1,248 | 789,000 |
| 2009/08/26 | 1,273 | 1,289 | 1,269 | 1,278 | 701,000 |
| 2009/08/25 | 1,257 | 1,283 | 1,241 | 1,275 | 935,000 |
| 2009/08/24 | 1,241 | 1,257 | 1,238 | 1,256 | 942,000 |
| 2009/08/21 | 1,270 | 1,279 | 1,216 | 1,226 | 2,042,000 |
| 2009/08/20 | 1,297 | 1,307 | 1,264 | 1,300 | 1,322,000 |
| 2009/08/19 | 1,299 | 1,316 | 1,285 | 1,296 | 784,000 |
| 2009/08/18 | 1,271 | 1,295 | 1,266 | 1,289 | 771,000 |
| 2009/08/17 | 1,295 | 1,312 | 1,272 | 1,282 | 758,000 |
| 2009/08/14 | 1,286 | 1,303 | 1,286 | 1,291 | 665,000 |
| 2009/08/13 | 1,268 | 1,298 | 1,266 | 1,296 | 1,090,000 |
| 2009/08/12 | 1,256 | 1,276 | 1,251 | 1,254 | 1,027,000 |
| 2009/08/11 | 1,293 | 1,293 | 1,268 | 1,285 | 754,000 |
| 2009/08/10 | 1,308 | 1,324 | 1,284 | 1,293 | 1,220,000 |
| 2009/08/07 | 1,305 | 1,306 | 1,250 | 1,284 | 1,385,000 |
| 2009/08/06 | 1,258 | 1,327 | 1,252 | 1,304 | 2,109,000 |
| 2009/08/05 | 1,341 | 1,364 | 1,242 | 1,252 | 2,880,000 |
| 2009/08/04 | 1,457 | 1,460 | 1,332 | 1,338 | 2,125,000 |
| 2009/08/03 | 1,417 | 1,456 | 1,410 | 1,434 | 1,108,000 |
| 2009/07/31 | 1,370 | 1,402 | 1,369 | 1,390 | 1,262,000 |
| 2009/07/30 | 1,340 | 1,350 | 1,315 | 1,337 | 1,718,000 |
| 2009/07/29 | 1,232 | 1,308 | 1,208 | 1,300 | 2,193,000 |
| 2009/07/28 | 1,273 | 1,274 | 1,232 | 1,244 | 1,242,000 |
| 2009/07/27 | 1,301 | 1,314 | 1,281 | 1,288 | 1,083,000 |
| 2009/07/24 | 1,269 | 1,282 | 1,253 | 1,281 | 890,000 |
| 2009/07/23 | 1,267 | 1,273 | 1,247 | 1,259 | 935,000 |
| 2009/07/22 | 1,225 | 1,240 | 1,211 | 1,230 | 830,000 |
| 2009/07/21 | 1,204 | 1,270 | 1,203 | 1,265 | 888,000 |
| 2009/07/17 | 1,209 | 1,209 | 1,167 | 1,190 | 626,000 |
| 2009/07/16 | 1,198 | 1,216 | 1,195 | 1,203 | 854,000 |
| 2009/07/15 | 1,165 | 1,178 | 1,142 | 1,164 | 877,000 |
| 2009/07/14 | 1,112 | 1,191 | 1,110 | 1,164 | 1,228,000 |
| 2009/07/13 | 1,108 | 1,161 | 1,070 | 1,092 | 1,524,000 |
| 2009/07/10 | 1,105 | 1,155 | 1,100 | 1,108 | 1,438,000 |
| 2009/07/09 | 1,098 | 1,136 | 1,068 | 1,087 | 1,108,000 |
| 2009/07/08 | 1,150 | 1,150 | 1,101 | 1,116 | 1,181,000 |
| 2009/07/07 | 1,201 | 1,221 | 1,156 | 1,168 | 1,186,000 |
| 2009/07/06 | 1,202 | 1,234 | 1,176 | 1,201 | 933,000 |
| 2009/07/03 | 1,213 | 1,230 | 1,186 | 1,224 | 866,000 |
| 2009/07/02 | 1,240 | 1,262 | 1,207 | 1,213 | 914,000 |
| 2009/07/01 | 1,158 | 1,252 | 1,154 | 1,231 | 1,973,000 |
| 2009/06/30 | 1,140 | 1,171 | 1,138 | 1,168 | 957,000 |
| 2009/06/29 | 1,112 | 1,140 | 1,093 | 1,126 | 1,161,000 |
| 2009/06/26 | 1,107 | 1,120 | 1,102 | 1,113 | 614,000 |
| 2009/06/25 | 1,064 | 1,109 | 1,054 | 1,097 | 1,181,000 |
| 2009/06/24 | 1,031 | 1,049 | 991 | 1,024 | 974,000 |
| 2009/06/23 | 1,041 | 1,043 | 1,021 | 1,038 | 807,000 |
| 2009/06/22 | 1,059 | 1,090 | 1,048 | 1,074 | 579,000 |
| 2009/06/19 | 1,082 | 1,085 | 1,055 | 1,058 | 1,121,000 |
| 2009/06/18 | 1,071 | 1,083 | 1,058 | 1,082 | 617,000 |
| 2009/06/17 | 1,040 | 1,089 | 1,040 | 1,081 | 724,000 |
| 2009/06/16 | 1,070 | 1,089 | 1,037 | 1,043 | 846,000 |
| 2009/06/15 | 1,147 | 1,162 | 1,102 | 1,110 | 1,328,000 |
| 2009/06/12 | 1,073 | 1,098 | 1,064 | 1,087 | 769,000 |
| 2009/06/11 | 1,088 | 1,089 | 1,065 | 1,081 | 662,000 |
| 2009/06/10 | 1,050 | 1,077 | 1,040 | 1,075 | 768,000 |
| 2009/06/09 | 1,030 | 1,064 | 1,029 | 1,038 | 1,141,000 |
| 2009/06/08 | 1,090 | 1,096 | 1,075 | 1,090 | 938,000 |
| 2009/06/05 | 1,047 | 1,075 | 1,038 | 1,057 | 1,417,000 |
| 2009/06/04 | 1,016 | 1,040 | 1,002 | 1,023 | 1,049,000 |
| 2009/06/03 | 998 | 1,034 | 995 | 1,018 | 1,167,000 |
| 2009/06/02 | 993 | 1,007 | 973 | 995 | 1,344,000 |
| 2009/06/01 | 981 | 982 | 954 | 977 | 988,000 |
| 2009/05/29 | 954 | 976 | 941 | 971 | 1,144,000 |
| 2009/05/28 | 900 | 957 | 900 | 949 | 1,074,000 |
| 2009/05/27 | 934 | 934 | 913 | 920 | 761,000 |
| 2009/05/26 | 917 | 920 | 887 | 907 | 777,000 |
| 2009/05/25 | 930 | 937 | 900 | 917 | 542,000 |
| 2009/05/22 | 901 | 923 | 896 | 920 | 810,000 |
| 2009/05/21 | 923 | 930 | 883 | 927 | 1,349,000 |
| 2009/05/20 | 916 | 941 | 907 | 932 | 672,000 |
| 2009/05/19 | 940 | 951 | 900 | 912 | 1,155,000 |
| 2009/05/18 | 872 | 937 | 872 | 930 | 2,200,000 |
| 2009/05/15 | 836 | 886 | 818 | 886 | 1,951,000 |
| 2009/05/14 | 845 | 845 | 778 | 786 | 1,424,000 |
| 2009/05/13 | 882 | 887 | 849 | 858 | 947,000 |
| 2009/05/12 | 910 | 911 | 876 | 882 | 1,550,000 |
| 2009/05/11 | 966 | 979 | 927 | 930 | 836,000 |
| 2009/05/08 | 953 | 972 | 933 | 966 | 1,038,000 |
| 2009/05/07 | 960 | 962 | 935 | 952 | 901,000 |
| 2009/05/01 | 912 | 941 | 910 | 930 | 1,137,000 |
| 2009/04/30 | 891 | 903 | 886 | 892 | 1,046,000 |
| 2009/04/28 | 867 | 897 | 862 | 864 | 1,586,000 |
| 2009/04/27 | 850 | 884 | 841 | 857 | 1,978,000 |
| 2009/04/24 | 787 | 817 | 775 | 800 | 1,001,000 |
| 2009/04/23 | 816 | 816 | 778 | 797 | 672,000 |
| 2009/04/22 | 813 | 825 | 791 | 809 | 418,000 |
| 2009/04/21 | 775 | 809 | 775 | 803 | 628,000 |
| 2009/04/20 | 787 | 818 | 786 | 815 | 589,000 |
| 2009/04/17 | 768 | 797 | 768 | 796 | 590,000 |
| 2009/04/16 | 776 | 790 | 751 | 758 | 854,000 |
| 2009/04/15 | 796 | 796 | 744 | 756 | 877,000 |
| 2009/04/14 | 815 | 821 | 780 | 795 | 383,000 |
| 2009/04/13 | 820 | 835 | 801 | 815 | 430,000 |
| 2009/04/10 | 820 | 820 | 783 | 817 | 1,016,000 |
| 2009/04/09 | 752 | 786 | 752 | 786 | 604,000 |
| 2009/04/08 | 752 | 765 | 725 | 728 | 928,000 |
| 2009/04/07 | 788 | 799 | 772 | 779 | 478,000 |
| 2009/04/06 | 814 | 814 | 773 | 778 | 737,000 |
| 2009/04/03 | 800 | 804 | 773 | 784 | 666,000 |
| 2009/04/02 | 732 | 790 | 732 | 776 | 932,000 |
| 2009/04/01 | 718 | 722 | 699 | 720 | 512,000 |
| 2009/03/31 | 709 | 732 | 690 | 702 | 740,000 |
| 2009/03/30 | 755 | 767 | 700 | 700 | 748,000 |
| 2009/03/27 | 730 | 756 | 730 | 747 | 908,000 |
| 2009/03/26 | 694 | 709 | 689 | 707 | 703,000 |
| 2009/03/25 | 716 | 716 | 686 | 696 | 1,328,000 |
| 2009/03/24 | 732 | 732 | 708 | 717 | 671,000 |
| 2009/03/23 | 684 | 704 | 680 | 702 | 959,000 |
| 2009/03/19 | 718 | 718 | 685 | 687 | 708,000 |
| 2009/03/18 | 725 | 733 | 704 | 706 | 757,000 |
| 2009/03/17 | 709 | 719 | 695 | 707 | 1,049,000 |
| 2009/03/16 | 672 | 714 | 672 | 708 | 815,000 |
| 2009/03/13 | 649 | 672 | 649 | 662 | 729,000 |
| 2009/03/12 | 651 | 659 | 632 | 633 | 644,000 |
| 2009/03/11 | 642 | 667 | 625 | 660 | 1,065,000 |
| 2009/03/10 | 650 | 650 | 616 | 617 | 1,003,000 |
| 2009/03/09 | 644 | 661 | 635 | 650 | 1,086,000 |
| 2009/03/06 | 658 | 669 | 647 | 651 | 1,004,000 |
| 2009/03/05 | 659 | 683 | 651 | 672 | 1,178,000 |
| 2009/03/04 | 649 | 673 | 641 | 669 | 1,002,000 |
| 2009/03/03 | 633 | 666 | 625 | 648 | 1,308,000 |
| 2009/03/02 | 605 | 667 | 605 | 650 | 3,261,000 |
| 2009/02/27 | 622 | 629 | 601 | 615 | 830,000 |
| 2009/02/26 | 658 | 665 | 630 | 632 | 884,000 |
| 2009/02/25 | 620 | 651 | 618 | 648 | 1,532,000 |
| 2009/02/24 | 558 | 597 | 558 | 597 | 834,000 |
| 2009/02/23 | 571 | 597 | 563 | 577 | 907,000 |
| 2009/02/20 | 581 | 588 | 571 | 578 | 984,000 |
| 2009/02/19 | 552 | 584 | 547 | 580 | 984,000 |
| 2009/02/18 | 516 | 555 | 513 | 547 | 576,000 |
| 2009/02/17 | 549 | 555 | 526 | 526 | 836,000 |
| 2009/02/16 | 574 | 574 | 550 | 559 | 820,000 |
| 2009/02/13 | 538 | 581 | 529 | 574 | 1,444,000 |
| 2009/02/12 | 530 | 544 | 527 | 539 | 439,000 |
| 2009/02/10 | 571 | 571 | 543 | 548 | 584,000 |
| 2009/02/09 | 560 | 571 | 547 | 547 | 606,000 |
| 2009/02/06 | 553 | 560 | 536 | 540 | 882,000 |
| 2009/02/05 | 523 | 559 | 508 | 553 | 1,768,000 |
| 2009/02/04 | 489 | 520 | 485 | 515 | 989,000 |
| 2009/02/03 | 466 | 496 | 465 | 476 | 549,000 |
| 2009/02/02 | 460 | 477 | 457 | 466 | 922,000 |
| 2009/01/30 | 483 | 486 | 466 | 470 | 1,260,000 |
| 2009/01/29 | 490 | 518 | 490 | 518 | 2,307,000 |
| 2009/01/28 | 471 | 486 | 462 | 478 | 992,000 |
| 2009/01/27 | 470 | 482 | 450 | 472 | 1,577,000 |
| 2009/01/26 | 476 | 476 | 459 | 466 | 686,000 |
| 2009/01/23 | 491 | 494 | 477 | 478 | 364,000 |
| 2009/01/22 | 497 | 500 | 470 | 498 | 761,000 |
| 2009/01/21 | 501 | 504 | 488 | 493 | 922,000 |
| 2009/01/20 | 519 | 527 | 498 | 521 | 1,261,000 |
| 2009/01/19 | 547 | 553 | 534 | 548 | 538,000 |
| 2009/01/16 | 549 | 556 | 535 | 556 | 507,000 |
| 2009/01/15 | 530 | 540 | 510 | 535 | 1,345,000 |
| 2009/01/14 | 553 | 573 | 542 | 569 | 711,000 |
| 2009/01/13 | 565 | 570 | 556 | 557 | 890,000 |
| 2009/01/09 | 633 | 637 | 592 | 605 | 976,000 |
| 2009/01/08 | 633 | 657 | 624 | 647 | 1,122,000 |
| 2009/01/07 | 576 | 678 | 575 | 663 | 1,744,000 |
| 2009/01/06 | 577 | 587 | 565 | 583 | 555,000 |
| 2009/01/05 | 580 | 580 | 558 | 567 | 288,000 |