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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,241 | 1,253 | 1,234 | 1,248 | 279,000 |
| 2012/12/27 | 1,230 | 1,259 | 1,215 | 1,241 | 322,000 |
| 2012/12/26 | 1,205 | 1,219 | 1,202 | 1,218 | 194,000 |
| 2012/12/25 | 1,220 | 1,226 | 1,192 | 1,195 | 274,000 |
| 2012/12/21 | 1,230 | 1,230 | 1,183 | 1,190 | 485,000 |
| 2012/12/20 | 1,212 | 1,222 | 1,197 | 1,216 | 520,000 |
| 2012/12/19 | 1,200 | 1,215 | 1,188 | 1,212 | 562,000 |
| 2012/12/18 | 1,180 | 1,193 | 1,168 | 1,184 | 483,000 |
| 2012/12/17 | 1,190 | 1,192 | 1,166 | 1,169 | 408,000 |
| 2012/12/14 | 1,173 | 1,178 | 1,152 | 1,170 | 658,000 |
| 2012/12/13 | 1,160 | 1,180 | 1,160 | 1,174 | 401,000 |
| 2012/12/12 | 1,149 | 1,162 | 1,135 | 1,144 | 407,000 |
| 2012/12/11 | 1,151 | 1,164 | 1,142 | 1,142 | 266,000 |
| 2012/12/10 | 1,172 | 1,172 | 1,144 | 1,157 | 594,000 |
| 2012/12/07 | 1,132 | 1,152 | 1,132 | 1,148 | 609,000 |
| 2012/12/06 | 1,135 | 1,139 | 1,125 | 1,132 | 585,000 |
| 2012/12/05 | 1,123 | 1,132 | 1,113 | 1,121 | 512,000 |
| 2012/12/04 | 1,123 | 1,127 | 1,115 | 1,122 | 347,000 |
| 2012/12/03 | 1,141 | 1,144 | 1,128 | 1,131 | 345,000 |
| 2012/11/30 | 1,141 | 1,141 | 1,117 | 1,129 | 599,000 |
| 2012/11/29 | 1,122 | 1,137 | 1,122 | 1,131 | 538,000 |
| 2012/11/28 | 1,121 | 1,129 | 1,111 | 1,114 | 571,000 |
| 2012/11/27 | 1,147 | 1,147 | 1,118 | 1,132 | 551,000 |
| 2012/11/26 | 1,154 | 1,168 | 1,136 | 1,154 | 699,000 |
| 2012/11/22 | 1,106 | 1,131 | 1,106 | 1,128 | 485,000 |
| 2012/11/21 | 1,092 | 1,099 | 1,077 | 1,091 | 603,000 |
| 2012/11/20 | 1,100 | 1,100 | 1,075 | 1,080 | 396,000 |
| 2012/11/19 | 1,086 | 1,096 | 1,083 | 1,083 | 319,000 |
| 2012/11/16 | 1,053 | 1,084 | 1,050 | 1,077 | 574,000 |
| 2012/11/15 | 1,009 | 1,044 | 1,008 | 1,041 | 520,000 |
| 2012/11/14 | 1,022 | 1,022 | 992 | 1,001 | 689,000 |
| 2012/11/13 | 999 | 1,022 | 999 | 1,022 | 649,000 |
| 2012/11/12 | 1,017 | 1,023 | 993 | 998 | 418,000 |
| 2012/11/09 | 990 | 1,021 | 990 | 1,017 | 609,000 |
| 2012/11/08 | 1,002 | 1,014 | 995 | 1,001 | 371,000 |
| 2012/11/07 | 1,020 | 1,025 | 997 | 1,018 | 583,000 |
| 2012/11/06 | 1,015 | 1,015 | 999 | 1,004 | 333,000 |
| 2012/11/05 | 1,007 | 1,018 | 1,005 | 1,015 | 303,000 |
| 2012/11/02 | 1,008 | 1,017 | 1,003 | 1,009 | 622,000 |
| 2012/11/01 | 989 | 998 | 980 | 995 | 545,000 |
| 2012/10/31 | 952 | 992 | 952 | 991 | 944,000 |
| 2012/10/30 | 951 | 964 | 940 | 952 | 851,000 |
| 2012/10/29 | 947 | 965 | 941 | 947 | 1,059,000 |
| 2012/10/26 | 978 | 978 | 949 | 954 | 803,000 |
| 2012/10/25 | 940 | 970 | 935 | 968 | 805,000 |
| 2012/10/24 | 961 | 983 | 940 | 940 | 1,244,000 |
| 2012/10/23 | 985 | 998 | 968 | 980 | 694,000 |
| 2012/10/22 | 956 | 979 | 950 | 975 | 612,000 |
| 2012/10/19 | 977 | 978 | 963 | 974 | 764,000 |
| 2012/10/18 | 960 | 979 | 954 | 976 | 793,000 |
| 2012/10/17 | 940 | 959 | 940 | 952 | 1,277,000 |
| 2012/10/16 | 920 | 930 | 911 | 930 | 671,000 |
| 2012/10/15 | 902 | 924 | 896 | 923 | 1,163,000 |
| 2012/10/12 | 862 | 890 | 862 | 887 | 592,000 |
| 2012/10/11 | 846 | 865 | 844 | 861 | 604,000 |
| 2012/10/10 | 833 | 865 | 832 | 855 | 901,000 |
| 2012/10/09 | 882 | 883 | 859 | 860 | 808,000 |
| 2012/10/05 | 886 | 895 | 879 | 882 | 822,000 |
| 2012/10/04 | 865 | 889 | 862 | 881 | 934,000 |
| 2012/10/03 | 878 | 880 | 860 | 865 | 727,000 |
| 2012/10/02 | 900 | 900 | 878 | 881 | 527,000 |
| 2012/10/01 | 899 | 900 | 881 | 892 | 471,000 |
| 2012/09/28 | 931 | 940 | 894 | 902 | 1,103,000 |
| 2012/09/27 | 931 | 933 | 914 | 924 | 682,000 |
| 2012/09/26 | 960 | 963 | 938 | 943 | 502,000 |
| 2012/09/25 | 954 | 968 | 948 | 964 | 524,000 |
| 2012/09/24 | 967 | 981 | 963 | 967 | 405,000 |
| 2012/09/21 | 1,000 | 1,008 | 975 | 975 | 610,000 |
| 2012/09/20 | 1,021 | 1,027 | 999 | 1,000 | 292,000 |
| 2012/09/19 | 1,018 | 1,038 | 1,005 | 1,032 | 589,000 |
| 2012/09/18 | 1,003 | 1,024 | 1,000 | 1,017 | 437,000 |
| 2012/09/14 | 1,004 | 1,008 | 988 | 1,003 | 458,000 |
| 2012/09/13 | 984 | 993 | 979 | 989 | 322,000 |
| 2012/09/12 | 964 | 988 | 964 | 984 | 407,000 |
| 2012/09/11 | 966 | 969 | 960 | 968 | 200,000 |
| 2012/09/10 | 978 | 984 | 970 | 981 | 282,000 |
| 2012/09/07 | 970 | 984 | 960 | 982 | 430,000 |
| 2012/09/06 | 944 | 948 | 923 | 940 | 522,000 |
| 2012/09/05 | 961 | 961 | 938 | 942 | 362,000 |
| 2012/09/04 | 959 | 962 | 946 | 961 | 434,000 |
| 2012/09/03 | 974 | 976 | 958 | 961 | 483,000 |
| 2012/08/31 | 1,000 | 1,003 | 974 | 974 | 522,000 |
| 2012/08/30 | 1,006 | 1,022 | 1,006 | 1,012 | 410,000 |
| 2012/08/29 | 1,038 | 1,049 | 1,029 | 1,035 | 341,000 |
| 2012/08/28 | 1,073 | 1,076 | 1,031 | 1,038 | 467,000 |
| 2012/08/27 | 1,074 | 1,077 | 1,055 | 1,064 | 254,000 |
| 2012/08/24 | 1,052 | 1,068 | 1,044 | 1,059 | 347,000 |
| 2012/08/23 | 1,056 | 1,071 | 1,053 | 1,068 | 304,000 |
| 2012/08/22 | 1,085 | 1,092 | 1,056 | 1,072 | 459,000 |
| 2012/08/21 | 1,078 | 1,084 | 1,071 | 1,075 | 249,000 |
| 2012/08/20 | 1,080 | 1,091 | 1,070 | 1,076 | 329,000 |
| 2012/08/17 | 1,054 | 1,079 | 1,054 | 1,079 | 643,000 |
| 2012/08/16 | 1,015 | 1,053 | 1,015 | 1,053 | 697,000 |
| 2012/08/15 | 994 | 1,003 | 993 | 1,001 | 409,000 |
| 2012/08/14 | 986 | 995 | 970 | 986 | 911,000 |
| 2012/08/13 | 1,003 | 1,012 | 988 | 991 | 629,000 |
| 2012/08/10 | 1,028 | 1,028 | 993 | 1,007 | 563,000 |
| 2012/08/09 | 1,028 | 1,045 | 1,024 | 1,033 | 736,000 |
| 2012/08/08 | 1,022 | 1,040 | 1,019 | 1,030 | 577,000 |
| 2012/08/07 | 997 | 1,014 | 992 | 1,014 | 530,000 |
| 2012/08/06 | 988 | 1,008 | 985 | 1,003 | 353,000 |
| 2012/08/03 | 979 | 980 | 962 | 973 | 371,000 |
| 2012/08/02 | 968 | 1,006 | 967 | 996 | 766,000 |
| 2012/08/01 | 983 | 986 | 965 | 970 | 411,000 |
| 2012/07/31 | 975 | 1,005 | 968 | 998 | 679,000 |
| 2012/07/30 | 990 | 990 | 961 | 975 | 524,000 |
| 2012/07/27 | 940 | 977 | 936 | 976 | 896,000 |
| 2012/07/26 | 959 | 959 | 904 | 929 | 1,617,000 |
| 2012/07/25 | 998 | 998 | 972 | 979 | 590,000 |
| 2012/07/24 | 1,003 | 1,006 | 988 | 1,000 | 327,000 |
| 2012/07/23 | 1,014 | 1,024 | 1,000 | 1,001 | 322,000 |
| 2012/07/20 | 1,047 | 1,053 | 1,026 | 1,031 | 361,000 |
| 2012/07/19 | 1,041 | 1,051 | 1,033 | 1,046 | 332,000 |
| 2012/07/18 | 1,032 | 1,056 | 1,028 | 1,030 | 488,000 |
| 2012/07/17 | 1,061 | 1,061 | 1,028 | 1,031 | 402,000 |
| 2012/07/13 | 1,038 | 1,071 | 1,036 | 1,061 | 428,000 |
| 2012/07/12 | 1,078 | 1,080 | 1,050 | 1,051 | 352,000 |
| 2012/07/11 | 1,081 | 1,090 | 1,066 | 1,075 | 279,000 |
| 2012/07/10 | 1,111 | 1,117 | 1,086 | 1,088 | 266,000 |
| 2012/07/09 | 1,128 | 1,128 | 1,104 | 1,108 | 288,000 |
| 2012/07/06 | 1,131 | 1,151 | 1,130 | 1,134 | 483,000 |
| 2012/07/05 | 1,149 | 1,154 | 1,130 | 1,149 | 618,000 |
| 2012/07/04 | 1,135 | 1,148 | 1,133 | 1,141 | 637,000 |
| 2012/07/03 | 1,127 | 1,132 | 1,115 | 1,120 | 520,000 |
| 2012/07/02 | 1,147 | 1,147 | 1,123 | 1,129 | 810,000 |
| 2012/06/29 | 1,062 | 1,116 | 1,058 | 1,108 | 862,000 |
| 2012/06/28 | 1,064 | 1,076 | 1,061 | 1,065 | 405,000 |
| 2012/06/27 | 1,056 | 1,056 | 1,028 | 1,038 | 546,000 |
| 2012/06/26 | 1,055 | 1,061 | 1,041 | 1,054 | 678,000 |
| 2012/06/25 | 1,082 | 1,091 | 1,070 | 1,071 | 455,000 |
| 2012/06/22 | 1,057 | 1,076 | 1,055 | 1,068 | 607,000 |
| 2012/06/21 | 1,059 | 1,071 | 1,049 | 1,067 | 880,000 |
| 2012/06/20 | 1,047 | 1,057 | 1,041 | 1,051 | 500,000 |
| 2012/06/19 | 1,046 | 1,052 | 1,033 | 1,036 | 464,000 |
| 2012/06/18 | 1,070 | 1,072 | 1,048 | 1,057 | 630,000 |
| 2012/06/15 | 1,033 | 1,043 | 1,016 | 1,018 | 538,000 |
| 2012/06/14 | 1,029 | 1,034 | 1,013 | 1,031 | 516,000 |
| 2012/06/13 | 1,053 | 1,055 | 1,034 | 1,040 | 457,000 |
| 2012/06/12 | 1,043 | 1,067 | 1,036 | 1,053 | 688,000 |
| 2012/06/11 | 1,068 | 1,071 | 1,057 | 1,067 | 863,000 |
| 2012/06/08 | 1,071 | 1,071 | 1,036 | 1,045 | 793,000 |
| 2012/06/07 | 1,067 | 1,076 | 1,053 | 1,067 | 1,086,000 |
| 2012/06/06 | 1,000 | 1,033 | 998 | 1,026 | 722,000 |
| 2012/06/05 | 985 | 999 | 978 | 999 | 499,000 |
| 2012/06/04 | 978 | 987 | 970 | 974 | 585,000 |
| 2012/06/01 | 1,015 | 1,017 | 989 | 993 | 407,000 |
| 2012/05/31 | 1,012 | 1,029 | 999 | 1,027 | 644,000 |
| 2012/05/30 | 1,038 | 1,041 | 1,013 | 1,032 | 456,000 |
| 2012/05/29 | 1,013 | 1,034 | 1,003 | 1,034 | 420,000 |
| 2012/05/28 | 1,032 | 1,045 | 1,015 | 1,019 | 481,000 |
| 2012/05/25 | 1,045 | 1,056 | 1,028 | 1,036 | 539,000 |
| 2012/05/24 | 1,050 | 1,050 | 1,019 | 1,043 | 677,000 |
| 2012/05/23 | 1,053 | 1,072 | 1,045 | 1,048 | 769,000 |
| 2012/05/22 | 1,060 | 1,070 | 1,053 | 1,056 | 586,000 |
| 2012/05/21 | 1,050 | 1,064 | 1,045 | 1,049 | 457,000 |
| 2012/05/18 | 1,070 | 1,077 | 1,051 | 1,057 | 668,000 |
| 2012/05/17 | 1,070 | 1,108 | 1,068 | 1,099 | 813,000 |
| 2012/05/16 | 1,081 | 1,101 | 1,057 | 1,067 | 682,000 |
| 2012/05/15 | 1,105 | 1,121 | 1,085 | 1,101 | 633,000 |
| 2012/05/14 | 1,157 | 1,162 | 1,136 | 1,147 | 302,000 |
| 2012/05/11 | 1,152 | 1,169 | 1,152 | 1,157 | 311,000 |
| 2012/05/10 | 1,152 | 1,168 | 1,145 | 1,159 | 277,000 |
| 2012/05/09 | 1,165 | 1,170 | 1,152 | 1,165 | 440,000 |
| 2012/05/08 | 1,172 | 1,188 | 1,164 | 1,185 | 364,000 |
| 2012/05/07 | 1,184 | 1,189 | 1,161 | 1,162 | 497,000 |
| 2012/05/02 | 1,225 | 1,236 | 1,217 | 1,227 | 394,000 |
| 2012/05/01 | 1,223 | 1,225 | 1,202 | 1,210 | 639,000 |
| 2012/04/27 | 1,250 | 1,282 | 1,222 | 1,240 | 863,000 |
| 2012/04/26 | 1,240 | 1,255 | 1,235 | 1,243 | 516,000 |
| 2012/04/25 | 1,233 | 1,241 | 1,217 | 1,235 | 426,000 |
| 2012/04/24 | 1,215 | 1,239 | 1,215 | 1,234 | 384,000 |
| 2012/04/23 | 1,231 | 1,249 | 1,216 | 1,233 | 420,000 |
| 2012/04/20 | 1,259 | 1,259 | 1,226 | 1,238 | 629,000 |
| 2012/04/19 | 1,240 | 1,272 | 1,240 | 1,265 | 472,000 |
| 2012/04/18 | 1,235 | 1,265 | 1,235 | 1,262 | 447,000 |
| 2012/04/17 | 1,234 | 1,242 | 1,211 | 1,214 | 448,000 |
| 2012/04/16 | 1,255 | 1,262 | 1,232 | 1,234 | 540,000 |
| 2012/04/13 | 1,280 | 1,294 | 1,272 | 1,282 | 569,000 |
| 2012/04/12 | 1,250 | 1,285 | 1,245 | 1,280 | 479,000 |
| 2012/04/11 | 1,230 | 1,251 | 1,227 | 1,246 | 320,000 |
| 2012/04/10 | 1,248 | 1,272 | 1,234 | 1,240 | 359,000 |
| 2012/04/09 | 1,276 | 1,277 | 1,251 | 1,251 | 243,000 |
| 2012/04/06 | 1,284 | 1,292 | 1,275 | 1,282 | 235,000 |
| 2012/04/05 | 1,272 | 1,334 | 1,272 | 1,311 | 515,000 |
| 2012/04/04 | 1,342 | 1,346 | 1,310 | 1,311 | 331,000 |
| 2012/04/03 | 1,336 | 1,341 | 1,328 | 1,338 | 286,000 |
| 2012/04/02 | 1,360 | 1,369 | 1,339 | 1,339 | 353,000 |
| 2012/03/30 | 1,347 | 1,358 | 1,336 | 1,339 | 453,000 |
| 2012/03/29 | 1,352 | 1,354 | 1,332 | 1,344 | 372,000 |
| 2012/03/28 | 1,329 | 1,355 | 1,329 | 1,351 | 346,000 |
| 2012/03/27 | 1,330 | 1,349 | 1,329 | 1,349 | 419,000 |
| 2012/03/26 | 1,304 | 1,332 | 1,300 | 1,319 | 603,000 |
| 2012/03/23 | 1,313 | 1,316 | 1,302 | 1,310 | 363,000 |
| 2012/03/22 | 1,316 | 1,339 | 1,316 | 1,322 | 381,000 |
| 2012/03/21 | 1,330 | 1,338 | 1,320 | 1,325 | 485,000 |
| 2012/03/19 | 1,341 | 1,349 | 1,331 | 1,336 | 662,000 |
| 2012/03/16 | 1,341 | 1,351 | 1,340 | 1,341 | 641,000 |
| 2012/03/15 | 1,335 | 1,347 | 1,334 | 1,342 | 1,503,000 |
| 2012/03/14 | 1,358 | 1,365 | 1,306 | 1,327 | 2,989,000 |
| 2012/03/13 | 1,441 | 1,448 | 1,326 | 1,341 | 3,829,000 |
| 2012/03/12 | 1,451 | 1,461 | 1,435 | 1,440 | 517,000 |
| 2012/03/09 | 1,412 | 1,460 | 1,411 | 1,451 | 1,318,000 |
| 2012/03/08 | 1,390 | 1,402 | 1,377 | 1,395 | 554,000 |
| 2012/03/07 | 1,356 | 1,388 | 1,356 | 1,388 | 766,000 |
| 2012/03/06 | 1,395 | 1,404 | 1,361 | 1,376 | 625,000 |
| 2012/03/05 | 1,363 | 1,410 | 1,350 | 1,395 | 1,005,000 |
| 2012/03/02 | 1,410 | 1,414 | 1,378 | 1,382 | 908,000 |
| 2012/03/01 | 1,413 | 1,425 | 1,378 | 1,383 | 891,000 |
| 2012/02/29 | 1,407 | 1,409 | 1,386 | 1,393 | 591,000 |
| 2012/02/28 | 1,380 | 1,412 | 1,377 | 1,407 | 487,000 |
| 2012/02/27 | 1,394 | 1,412 | 1,388 | 1,395 | 839,000 |
| 2012/02/24 | 1,386 | 1,396 | 1,378 | 1,391 | 905,000 |
| 2012/02/23 | 1,382 | 1,402 | 1,369 | 1,398 | 489,000 |
| 2012/02/22 | 1,374 | 1,390 | 1,362 | 1,382 | 742,000 |
| 2012/02/21 | 1,372 | 1,377 | 1,362 | 1,372 | 558,000 |
| 2012/02/20 | 1,385 | 1,396 | 1,369 | 1,374 | 729,000 |
| 2012/02/17 | 1,357 | 1,393 | 1,357 | 1,372 | 1,236,000 |
| 2012/02/16 | 1,321 | 1,343 | 1,315 | 1,339 | 986,000 |
| 2012/02/15 | 1,291 | 1,346 | 1,291 | 1,338 | 1,288,000 |
| 2012/02/14 | 1,264 | 1,294 | 1,264 | 1,285 | 556,000 |
| 2012/02/13 | 1,262 | 1,279 | 1,259 | 1,276 | 388,000 |
| 2012/02/10 | 1,292 | 1,295 | 1,252 | 1,278 | 725,000 |
| 2012/02/09 | 1,297 | 1,303 | 1,281 | 1,298 | 481,000 |
| 2012/02/08 | 1,268 | 1,298 | 1,268 | 1,298 | 519,000 |
| 2012/02/07 | 1,281 | 1,281 | 1,268 | 1,273 | 577,000 |
| 2012/02/06 | 1,257 | 1,295 | 1,257 | 1,290 | 559,000 |
| 2012/02/03 | 1,245 | 1,254 | 1,235 | 1,242 | 404,000 |
| 2012/02/02 | 1,250 | 1,266 | 1,242 | 1,256 | 577,000 |
| 2012/02/01 | 1,230 | 1,256 | 1,230 | 1,250 | 542,000 |
| 2012/01/31 | 1,237 | 1,262 | 1,217 | 1,229 | 1,448,000 |
| 2012/01/30 | 1,232 | 1,252 | 1,226 | 1,240 | 1,094,000 |
| 2012/01/27 | 1,230 | 1,266 | 1,212 | 1,258 | 1,767,000 |
| 2012/01/26 | 1,242 | 1,259 | 1,230 | 1,249 | 1,056,000 |
| 2012/01/25 | 1,201 | 1,258 | 1,201 | 1,242 | 1,718,000 |
| 2012/01/24 | 1,199 | 1,216 | 1,194 | 1,199 | 658,000 |
| 2012/01/23 | 1,197 | 1,202 | 1,192 | 1,199 | 700,000 |
| 2012/01/20 | 1,204 | 1,218 | 1,186 | 1,203 | 1,227,000 |
| 2012/01/19 | 1,142 | 1,212 | 1,139 | 1,204 | 1,631,000 |
| 2012/01/18 | 1,119 | 1,149 | 1,118 | 1,142 | 379,000 |
| 2012/01/17 | 1,120 | 1,130 | 1,116 | 1,130 | 314,000 |
| 2012/01/16 | 1,087 | 1,114 | 1,075 | 1,112 | 515,000 |
| 2012/01/13 | 1,079 | 1,111 | 1,079 | 1,109 | 348,000 |
| 2012/01/12 | 1,094 | 1,094 | 1,072 | 1,076 | 470,000 |
| 2012/01/11 | 1,099 | 1,104 | 1,084 | 1,104 | 359,000 |
| 2012/01/10 | 1,092 | 1,102 | 1,090 | 1,098 | 461,000 |
| 2012/01/06 | 1,080 | 1,087 | 1,071 | 1,079 | 375,000 |
| 2012/01/05 | 1,087 | 1,098 | 1,085 | 1,088 | 276,000 |
| 2012/01/04 | 1,096 | 1,097 | 1,088 | 1,091 | 439,000 |