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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,071 | 1,082 | 1,063 | 1,080 | 240,000 |
| 2011/12/29 | 1,053 | 1,063 | 1,043 | 1,062 | 215,000 |
| 2011/12/28 | 1,064 | 1,069 | 1,056 | 1,056 | 165,000 |
| 2011/12/27 | 1,061 | 1,075 | 1,061 | 1,066 | 400,000 |
| 2011/12/26 | 1,061 | 1,067 | 1,055 | 1,059 | 160,000 |
| 2011/12/22 | 1,059 | 1,067 | 1,043 | 1,050 | 290,000 |
| 2011/12/21 | 1,056 | 1,060 | 1,049 | 1,056 | 351,000 |
| 2011/12/20 | 1,028 | 1,052 | 1,027 | 1,043 | 448,000 |
| 2011/12/19 | 1,038 | 1,039 | 1,012 | 1,027 | 729,000 |
| 2011/12/16 | 1,055 | 1,057 | 1,038 | 1,040 | 529,000 |
| 2011/12/15 | 1,070 | 1,076 | 1,036 | 1,038 | 507,000 |
| 2011/12/14 | 1,074 | 1,077 | 1,062 | 1,077 | 732,000 |
| 2011/12/13 | 1,053 | 1,080 | 1,047 | 1,077 | 943,000 |
| 2011/12/12 | 1,066 | 1,067 | 1,058 | 1,062 | 861,000 |
| 2011/12/09 | 1,050 | 1,063 | 1,048 | 1,060 | 1,708,000 |
| 2011/12/08 | 1,080 | 1,091 | 1,064 | 1,064 | 956,000 |
| 2011/12/07 | 1,067 | 1,087 | 1,064 | 1,084 | 684,000 |
| 2011/12/06 | 1,083 | 1,085 | 1,064 | 1,064 | 434,000 |
| 2011/12/05 | 1,127 | 1,130 | 1,096 | 1,102 | 589,000 |
| 2011/12/02 | 1,077 | 1,101 | 1,074 | 1,099 | 889,000 |
| 2011/12/01 | 1,079 | 1,087 | 1,064 | 1,074 | 524,000 |
| 2011/11/30 | 1,040 | 1,052 | 1,032 | 1,049 | 599,000 |
| 2011/11/29 | 1,036 | 1,048 | 1,023 | 1,046 | 324,000 |
| 2011/11/28 | 1,007 | 1,026 | 1,003 | 1,013 | 335,000 |
| 2011/11/25 | 987 | 1,011 | 980 | 999 | 448,000 |
| 2011/11/24 | 1,008 | 1,013 | 982 | 987 | 637,000 |
| 2011/11/22 | 978 | 1,012 | 977 | 1,009 | 728,000 |
| 2011/11/21 | 991 | 997 | 975 | 978 | 442,000 |
| 2011/11/18 | 989 | 995 | 981 | 992 | 673,000 |
| 2011/11/17 | 991 | 1,011 | 985 | 992 | 1,191,000 |
| 2011/11/16 | 1,045 | 1,045 | 997 | 1,009 | 798,000 |
| 2011/11/15 | 1,060 | 1,069 | 1,038 | 1,045 | 553,000 |
| 2011/11/14 | 1,063 | 1,076 | 1,055 | 1,075 | 513,000 |
| 2011/11/11 | 1,069 | 1,073 | 1,035 | 1,049 | 863,000 |
| 2011/11/10 | 1,119 | 1,140 | 1,029 | 1,069 | 1,105,000 |
| 2011/11/09 | 1,170 | 1,185 | 1,158 | 1,174 | 195,000 |
| 2011/11/08 | 1,180 | 1,189 | 1,165 | 1,167 | 153,000 |
| 2011/11/07 | 1,203 | 1,203 | 1,179 | 1,193 | 167,000 |
| 2011/11/04 | 1,179 | 1,209 | 1,161 | 1,209 | 249,000 |
| 2011/11/02 | 1,174 | 1,178 | 1,151 | 1,159 | 270,000 |
| 2011/11/01 | 1,202 | 1,215 | 1,185 | 1,192 | 359,000 |
| 2011/10/31 | 1,160 | 1,210 | 1,149 | 1,204 | 510,000 |
| 2011/10/28 | 1,214 | 1,232 | 1,151 | 1,162 | 514,000 |
| 2011/10/27 | 1,177 | 1,211 | 1,175 | 1,208 | 182,000 |
| 2011/10/26 | 1,173 | 1,191 | 1,153 | 1,174 | 213,000 |
| 2011/10/25 | 1,199 | 1,199 | 1,176 | 1,179 | 199,000 |
| 2011/10/24 | 1,192 | 1,207 | 1,184 | 1,199 | 152,000 |
| 2011/10/21 | 1,172 | 1,185 | 1,164 | 1,173 | 132,000 |
| 2011/10/20 | 1,172 | 1,179 | 1,154 | 1,172 | 407,000 |
| 2011/10/19 | 1,184 | 1,187 | 1,163 | 1,167 | 195,000 |
| 2011/10/18 | 1,169 | 1,181 | 1,151 | 1,163 | 237,000 |
| 2011/10/17 | 1,182 | 1,191 | 1,169 | 1,185 | 280,000 |
| 2011/10/14 | 1,163 | 1,166 | 1,142 | 1,153 | 242,000 |
| 2011/10/13 | 1,176 | 1,192 | 1,173 | 1,190 | 202,000 |
| 2011/10/12 | 1,139 | 1,160 | 1,120 | 1,157 | 199,000 |
| 2011/10/11 | 1,137 | 1,166 | 1,137 | 1,159 | 327,000 |
| 2011/10/07 | 1,126 | 1,137 | 1,098 | 1,101 | 338,000 |
| 2011/10/06 | 1,109 | 1,138 | 1,104 | 1,111 | 333,000 |
| 2011/10/05 | 1,133 | 1,145 | 1,087 | 1,088 | 376,000 |
| 2011/10/04 | 1,133 | 1,138 | 1,117 | 1,133 | 281,000 |
| 2011/10/03 | 1,181 | 1,212 | 1,131 | 1,166 | 475,000 |
| 2011/09/30 | 1,233 | 1,245 | 1,206 | 1,233 | 411,000 |
| 2011/09/29 | 1,188 | 1,230 | 1,186 | 1,230 | 331,000 |
| 2011/09/28 | 1,151 | 1,196 | 1,151 | 1,195 | 320,000 |
| 2011/09/27 | 1,127 | 1,148 | 1,120 | 1,148 | 217,000 |
| 2011/09/26 | 1,136 | 1,139 | 1,096 | 1,106 | 331,000 |
| 2011/09/22 | 1,122 | 1,133 | 1,109 | 1,126 | 363,000 |
| 2011/09/21 | 1,155 | 1,155 | 1,139 | 1,144 | 284,000 |
| 2011/09/20 | 1,160 | 1,162 | 1,140 | 1,151 | 287,000 |
| 2011/09/16 | 1,131 | 1,175 | 1,131 | 1,175 | 301,000 |
| 2011/09/15 | 1,118 | 1,137 | 1,113 | 1,120 | 483,000 |
| 2011/09/14 | 1,118 | 1,137 | 1,092 | 1,100 | 259,000 |
| 2011/09/13 | 1,111 | 1,130 | 1,102 | 1,125 | 311,000 |
| 2011/09/12 | 1,073 | 1,098 | 1,072 | 1,098 | 267,000 |
| 2011/09/09 | 1,121 | 1,126 | 1,099 | 1,103 | 267,000 |
| 2011/09/08 | 1,131 | 1,139 | 1,111 | 1,121 | 168,000 |
| 2011/09/07 | 1,092 | 1,118 | 1,092 | 1,113 | 301,000 |
| 2011/09/06 | 1,120 | 1,120 | 1,078 | 1,081 | 296,000 |
| 2011/09/05 | 1,147 | 1,147 | 1,111 | 1,117 | 179,000 |
| 2011/09/02 | 1,166 | 1,174 | 1,148 | 1,155 | 384,000 |
| 2011/09/01 | 1,157 | 1,183 | 1,148 | 1,164 | 317,000 |
| 2011/08/31 | 1,134 | 1,155 | 1,134 | 1,146 | 353,000 |
| 2011/08/30 | 1,140 | 1,160 | 1,140 | 1,147 | 279,000 |
| 2011/08/29 | 1,141 | 1,151 | 1,120 | 1,129 | 360,000 |
| 2011/08/26 | 1,109 | 1,135 | 1,101 | 1,135 | 396,000 |
| 2011/08/25 | 1,089 | 1,134 | 1,089 | 1,104 | 465,000 |
| 2011/08/24 | 1,105 | 1,125 | 1,071 | 1,077 | 507,000 |
| 2011/08/23 | 1,073 | 1,083 | 1,057 | 1,075 | 611,000 |
| 2011/08/22 | 1,109 | 1,124 | 1,060 | 1,060 | 579,000 |
| 2011/08/19 | 1,127 | 1,139 | 1,120 | 1,125 | 298,000 |
| 2011/08/18 | 1,176 | 1,180 | 1,150 | 1,157 | 271,000 |
| 2011/08/17 | 1,200 | 1,200 | 1,177 | 1,189 | 221,000 |
| 2011/08/16 | 1,194 | 1,207 | 1,194 | 1,200 | 256,000 |
| 2011/08/15 | 1,173 | 1,189 | 1,160 | 1,185 | 355,000 |
| 2011/08/12 | 1,192 | 1,192 | 1,145 | 1,150 | 405,000 |
| 2011/08/11 | 1,147 | 1,178 | 1,145 | 1,162 | 329,000 |
| 2011/08/10 | 1,208 | 1,209 | 1,169 | 1,172 | 355,000 |
| 2011/08/09 | 1,150 | 1,181 | 1,142 | 1,181 | 449,000 |
| 2011/08/08 | 1,203 | 1,213 | 1,191 | 1,194 | 396,000 |
| 2011/08/05 | 1,206 | 1,240 | 1,206 | 1,223 | 469,000 |
| 2011/08/04 | 1,307 | 1,314 | 1,283 | 1,285 | 354,000 |
| 2011/08/03 | 1,301 | 1,306 | 1,290 | 1,297 | 340,000 |
| 2011/08/02 | 1,328 | 1,332 | 1,319 | 1,324 | 355,000 |
| 2011/08/01 | 1,333 | 1,358 | 1,331 | 1,348 | 308,000 |
| 2011/07/29 | 1,349 | 1,353 | 1,323 | 1,329 | 380,000 |
| 2011/07/28 | 1,332 | 1,343 | 1,325 | 1,342 | 443,000 |
| 2011/07/27 | 1,362 | 1,363 | 1,339 | 1,347 | 768,000 |
| 2011/07/26 | 1,372 | 1,390 | 1,361 | 1,380 | 419,000 |
| 2011/07/25 | 1,380 | 1,381 | 1,370 | 1,371 | 193,000 |
| 2011/07/22 | 1,385 | 1,388 | 1,383 | 1,386 | 165,000 |
| 2011/07/21 | 1,381 | 1,389 | 1,379 | 1,382 | 164,000 |
| 2011/07/20 | 1,384 | 1,397 | 1,379 | 1,389 | 403,000 |
| 2011/07/19 | 1,361 | 1,373 | 1,361 | 1,364 | 294,000 |
| 2011/07/15 | 1,373 | 1,376 | 1,361 | 1,370 | 247,000 |
| 2011/07/14 | 1,351 | 1,384 | 1,347 | 1,372 | 461,000 |
| 2011/07/13 | 1,350 | 1,358 | 1,333 | 1,351 | 509,000 |
| 2011/07/12 | 1,367 | 1,377 | 1,354 | 1,360 | 325,000 |
| 2011/07/11 | 1,369 | 1,384 | 1,369 | 1,384 | 306,000 |
| 2011/07/08 | 1,376 | 1,389 | 1,374 | 1,378 | 281,000 |
| 2011/07/07 | 1,377 | 1,387 | 1,367 | 1,371 | 353,000 |
| 2011/07/06 | 1,375 | 1,391 | 1,368 | 1,391 | 469,000 |
| 2011/07/05 | 1,371 | 1,380 | 1,366 | 1,375 | 465,000 |
| 2011/07/04 | 1,363 | 1,388 | 1,360 | 1,367 | 608,000 |
| 2011/07/01 | 1,402 | 1,408 | 1,340 | 1,345 | 1,585,000 |
| 2011/06/30 | 1,400 | 1,402 | 1,389 | 1,401 | 466,000 |
| 2011/06/29 | 1,385 | 1,394 | 1,380 | 1,394 | 394,000 |
| 2011/06/28 | 1,380 | 1,387 | 1,364 | 1,368 | 457,000 |
| 2011/06/27 | 1,366 | 1,377 | 1,353 | 1,358 | 364,000 |
| 2011/06/24 | 1,356 | 1,366 | 1,351 | 1,361 | 507,000 |
| 2011/06/23 | 1,340 | 1,374 | 1,340 | 1,360 | 868,000 |
| 2011/06/22 | 1,333 | 1,354 | 1,332 | 1,349 | 603,000 |
| 2011/06/21 | 1,301 | 1,336 | 1,294 | 1,333 | 851,000 |
| 2011/06/20 | 1,268 | 1,308 | 1,241 | 1,297 | 1,085,000 |
| 2011/06/17 | 1,254 | 1,258 | 1,235 | 1,250 | 447,000 |
| 2011/06/16 | 1,259 | 1,264 | 1,236 | 1,247 | 399,000 |
| 2011/06/15 | 1,243 | 1,259 | 1,240 | 1,258 | 406,000 |
| 2011/06/14 | 1,222 | 1,242 | 1,215 | 1,242 | 396,000 |
| 2011/06/13 | 1,210 | 1,229 | 1,205 | 1,218 | 333,000 |
| 2011/06/10 | 1,228 | 1,238 | 1,225 | 1,227 | 490,000 |
| 2011/06/09 | 1,206 | 1,213 | 1,200 | 1,212 | 285,000 |
| 2011/06/08 | 1,196 | 1,210 | 1,190 | 1,206 | 180,000 |
| 2011/06/07 | 1,184 | 1,212 | 1,177 | 1,207 | 294,000 |
| 2011/06/06 | 1,200 | 1,212 | 1,182 | 1,190 | 518,000 |
| 2011/06/03 | 1,219 | 1,232 | 1,200 | 1,200 | 394,000 |
| 2011/06/02 | 1,237 | 1,237 | 1,218 | 1,230 | 352,000 |
| 2011/06/01 | 1,266 | 1,266 | 1,247 | 1,249 | 494,000 |
| 2011/05/31 | 1,241 | 1,260 | 1,238 | 1,255 | 638,000 |
| 2011/05/30 | 1,225 | 1,248 | 1,215 | 1,233 | 375,000 |
| 2011/05/27 | 1,229 | 1,236 | 1,210 | 1,225 | 401,000 |
| 2011/05/26 | 1,202 | 1,231 | 1,201 | 1,220 | 455,000 |
| 2011/05/25 | 1,195 | 1,219 | 1,195 | 1,201 | 435,000 |
| 2011/05/24 | 1,211 | 1,213 | 1,186 | 1,199 | 563,000 |
| 2011/05/23 | 1,189 | 1,218 | 1,176 | 1,214 | 938,000 |
| 2011/05/20 | 1,200 | 1,208 | 1,193 | 1,194 | 411,000 |
| 2011/05/19 | 1,209 | 1,222 | 1,200 | 1,217 | 586,000 |
| 2011/05/18 | 1,188 | 1,204 | 1,174 | 1,194 | 828,000 |
| 2011/05/17 | 1,197 | 1,204 | 1,187 | 1,196 | 458,000 |
| 2011/05/16 | 1,217 | 1,218 | 1,198 | 1,199 | 368,000 |
| 2011/05/13 | 1,236 | 1,244 | 1,213 | 1,232 | 946,000 |
| 2011/05/12 | 1,215 | 1,267 | 1,215 | 1,239 | 698,000 |
| 2011/05/11 | 1,202 | 1,237 | 1,202 | 1,231 | 662,000 |
| 2011/05/10 | 1,202 | 1,220 | 1,193 | 1,205 | 630,000 |
| 2011/05/09 | 1,219 | 1,219 | 1,194 | 1,203 | 590,000 |
| 2011/05/06 | 1,260 | 1,260 | 1,207 | 1,218 | 1,303,000 |
| 2011/05/02 | 1,272 | 1,281 | 1,256 | 1,269 | 723,000 |
| 2011/04/28 | 1,263 | 1,297 | 1,248 | 1,272 | 1,502,000 |
| 2011/04/27 | 1,282 | 1,311 | 1,240 | 1,244 | 1,547,000 |
| 2011/04/26 | 1,291 | 1,293 | 1,276 | 1,285 | 276,000 |
| 2011/04/25 | 1,301 | 1,306 | 1,282 | 1,292 | 513,000 |
| 2011/04/22 | 1,268 | 1,329 | 1,268 | 1,322 | 415,000 |
| 2011/04/21 | 1,256 | 1,291 | 1,241 | 1,287 | 567,000 |
| 2011/04/20 | 1,247 | 1,261 | 1,238 | 1,252 | 462,000 |
| 2011/04/19 | 1,244 | 1,251 | 1,236 | 1,244 | 190,000 |
| 2011/04/18 | 1,255 | 1,269 | 1,240 | 1,259 | 313,000 |
| 2011/04/15 | 1,257 | 1,266 | 1,243 | 1,254 | 393,000 |
| 2011/04/14 | 1,221 | 1,252 | 1,208 | 1,249 | 672,000 |
| 2011/04/13 | 1,216 | 1,245 | 1,216 | 1,233 | 359,000 |
| 2011/04/12 | 1,243 | 1,243 | 1,213 | 1,223 | 355,000 |
| 2011/04/11 | 1,252 | 1,265 | 1,244 | 1,250 | 226,000 |
| 2011/04/08 | 1,230 | 1,257 | 1,219 | 1,251 | 532,000 |
| 2011/04/07 | 1,266 | 1,273 | 1,243 | 1,249 | 529,000 |
| 2011/04/06 | 1,276 | 1,276 | 1,225 | 1,241 | 463,000 |
| 2011/04/05 | 1,300 | 1,308 | 1,253 | 1,263 | 774,000 |
| 2011/04/04 | 1,299 | 1,319 | 1,288 | 1,294 | 744,000 |
| 2011/04/01 | 1,352 | 1,364 | 1,297 | 1,300 | 865,000 |
| 2011/03/31 | 1,310 | 1,334 | 1,297 | 1,333 | 525,000 |
| 2011/03/30 | 1,287 | 1,316 | 1,271 | 1,316 | 512,000 |
| 2011/03/29 | 1,234 | 1,291 | 1,234 | 1,289 | 943,000 |
| 2011/03/28 | 1,211 | 1,239 | 1,209 | 1,236 | 381,000 |
| 2011/03/25 | 1,238 | 1,240 | 1,205 | 1,217 | 415,000 |
| 2011/03/24 | 1,241 | 1,249 | 1,211 | 1,211 | 574,000 |
| 2011/03/23 | 1,306 | 1,306 | 1,227 | 1,240 | 823,000 |
| 2011/03/22 | 1,290 | 1,295 | 1,260 | 1,277 | 493,000 |
| 2011/03/18 | 1,206 | 1,250 | 1,206 | 1,250 | 727,000 |
| 2011/03/17 | 1,172 | 1,225 | 1,163 | 1,204 | 1,130,000 |
| 2011/03/16 | 1,177 | 1,271 | 1,177 | 1,232 | 1,167,000 |
| 2011/03/15 | 1,165 | 1,170 | 1,060 | 1,134 | 954,000 |
| 2011/03/14 | 1,200 | 1,267 | 1,200 | 1,209 | 817,000 |
| 2011/03/11 | 1,360 | 1,366 | 1,346 | 1,350 | 815,000 |
| 2011/03/10 | 1,393 | 1,400 | 1,370 | 1,381 | 522,000 |
| 2011/03/09 | 1,408 | 1,424 | 1,398 | 1,407 | 372,000 |
| 2011/03/08 | 1,386 | 1,421 | 1,380 | 1,405 | 729,000 |
| 2011/03/07 | 1,411 | 1,411 | 1,380 | 1,401 | 574,000 |
| 2011/03/04 | 1,410 | 1,417 | 1,393 | 1,405 | 655,000 |
| 2011/03/03 | 1,388 | 1,405 | 1,384 | 1,393 | 714,000 |
| 2011/03/02 | 1,420 | 1,424 | 1,388 | 1,389 | 1,023,000 |
| 2011/03/01 | 1,486 | 1,497 | 1,400 | 1,430 | 2,227,000 |
| 2011/02/28 | 1,453 | 1,476 | 1,432 | 1,471 | 538,000 |
| 2011/02/25 | 1,449 | 1,460 | 1,411 | 1,454 | 1,377,000 |
| 2011/02/24 | 1,472 | 1,482 | 1,462 | 1,466 | 699,000 |
| 2011/02/23 | 1,451 | 1,487 | 1,451 | 1,482 | 655,000 |
| 2011/02/22 | 1,478 | 1,478 | 1,461 | 1,466 | 472,000 |
| 2011/02/21 | 1,485 | 1,486 | 1,474 | 1,482 | 447,000 |
| 2011/02/18 | 1,506 | 1,506 | 1,466 | 1,479 | 1,029,000 |
| 2011/02/17 | 1,497 | 1,518 | 1,496 | 1,505 | 546,000 |
| 2011/02/16 | 1,477 | 1,505 | 1,477 | 1,494 | 551,000 |
| 2011/02/15 | 1,451 | 1,478 | 1,448 | 1,478 | 358,000 |
| 2011/02/14 | 1,444 | 1,456 | 1,435 | 1,453 | 394,000 |
| 2011/02/10 | 1,435 | 1,438 | 1,418 | 1,429 | 417,000 |
| 2011/02/09 | 1,450 | 1,456 | 1,439 | 1,443 | 415,000 |
| 2011/02/08 | 1,455 | 1,455 | 1,433 | 1,436 | 433,000 |
| 2011/02/07 | 1,441 | 1,457 | 1,440 | 1,445 | 482,000 |
| 2011/02/04 | 1,427 | 1,444 | 1,414 | 1,438 | 490,000 |
| 2011/02/03 | 1,428 | 1,436 | 1,417 | 1,424 | 419,000 |
| 2011/02/02 | 1,428 | 1,443 | 1,428 | 1,437 | 472,000 |
| 2011/02/01 | 1,440 | 1,440 | 1,420 | 1,428 | 593,000 |
| 2011/01/31 | 1,433 | 1,438 | 1,408 | 1,421 | 588,000 |
| 2011/01/28 | 1,448 | 1,463 | 1,426 | 1,438 | 1,441,000 |
| 2011/01/27 | 1,355 | 1,423 | 1,355 | 1,408 | 931,000 |
| 2011/01/26 | 1,369 | 1,377 | 1,355 | 1,355 | 531,000 |
| 2011/01/25 | 1,353 | 1,375 | 1,346 | 1,370 | 378,000 |
| 2011/01/24 | 1,326 | 1,354 | 1,323 | 1,341 | 600,000 |
| 2011/01/21 | 1,356 | 1,364 | 1,326 | 1,332 | 622,000 |
| 2011/01/20 | 1,369 | 1,371 | 1,352 | 1,356 | 382,000 |
| 2011/01/19 | 1,365 | 1,378 | 1,360 | 1,369 | 446,000 |
| 2011/01/18 | 1,370 | 1,373 | 1,363 | 1,364 | 333,000 |
| 2011/01/17 | 1,385 | 1,389 | 1,372 | 1,374 | 326,000 |
| 2011/01/14 | 1,385 | 1,390 | 1,368 | 1,371 | 338,000 |
| 2011/01/13 | 1,398 | 1,399 | 1,367 | 1,381 | 521,000 |
| 2011/01/12 | 1,396 | 1,406 | 1,376 | 1,382 | 457,000 |
| 2011/01/11 | 1,383 | 1,409 | 1,378 | 1,399 | 472,000 |
| 2011/01/07 | 1,370 | 1,400 | 1,370 | 1,393 | 988,000 |
| 2011/01/06 | 1,359 | 1,378 | 1,355 | 1,365 | 981,000 |
| 2011/01/05 | 1,292 | 1,332 | 1,292 | 1,330 | 773,000 |
| 2011/01/04 | 1,282 | 1,297 | 1,281 | 1,292 | 392,000 |