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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,971 | 2,013 | 1,955 | 2,007 | 569,000 |
| 2013/12/27 | 1,925 | 1,957 | 1,922 | 1,955 | 399,000 |
| 2013/12/26 | 1,927 | 1,938 | 1,913 | 1,931 | 356,000 |
| 2013/12/25 | 1,880 | 1,916 | 1,870 | 1,912 | 597,000 |
| 2013/12/24 | 1,897 | 1,914 | 1,876 | 1,886 | 471,000 |
| 2013/12/20 | 1,901 | 1,915 | 1,891 | 1,909 | 615,000 |
| 2013/12/19 | 1,957 | 1,973 | 1,917 | 1,920 | 693,000 |
| 2013/12/18 | 1,889 | 1,931 | 1,881 | 1,930 | 537,000 |
| 2013/12/17 | 1,875 | 1,900 | 1,873 | 1,890 | 534,000 |
| 2013/12/16 | 1,891 | 1,895 | 1,852 | 1,857 | 347,000 |
| 2013/12/13 | 1,904 | 1,922 | 1,879 | 1,890 | 826,000 |
| 2013/12/12 | 1,906 | 1,912 | 1,879 | 1,909 | 618,000 |
| 2013/12/11 | 1,905 | 1,927 | 1,905 | 1,922 | 290,000 |
| 2013/12/10 | 1,913 | 1,937 | 1,905 | 1,924 | 445,000 |
| 2013/12/09 | 1,937 | 1,939 | 1,905 | 1,913 | 382,000 |
| 2013/12/06 | 1,898 | 1,910 | 1,882 | 1,899 | 714,000 |
| 2013/12/05 | 1,924 | 1,931 | 1,892 | 1,918 | 1,045,000 |
| 2013/12/04 | 1,940 | 1,961 | 1,907 | 1,924 | 488,000 |
| 2013/12/03 | 1,987 | 1,992 | 1,967 | 1,981 | 374,000 |
| 2013/12/02 | 1,979 | 1,993 | 1,966 | 1,980 | 332,000 |
| 2013/11/29 | 1,976 | 1,978 | 1,946 | 1,971 | 349,000 |
| 2013/11/28 | 1,975 | 1,984 | 1,955 | 1,976 | 433,000 |
| 2013/11/27 | 1,975 | 1,989 | 1,964 | 1,966 | 631,000 |
| 2013/11/26 | 1,917 | 2,002 | 1,917 | 1,982 | 1,179,000 |
| 2013/11/25 | 1,900 | 1,940 | 1,895 | 1,936 | 932,000 |
| 2013/11/22 | 1,884 | 1,902 | 1,862 | 1,873 | 725,000 |
| 2013/11/21 | 1,867 | 1,881 | 1,847 | 1,873 | 666,000 |
| 2013/11/20 | 1,870 | 1,881 | 1,853 | 1,872 | 588,000 |
| 2013/11/19 | 1,874 | 1,886 | 1,866 | 1,875 | 508,000 |
| 2013/11/18 | 1,880 | 1,889 | 1,866 | 1,875 | 477,000 |
| 2013/11/15 | 1,883 | 1,894 | 1,866 | 1,872 | 667,000 |
| 2013/11/14 | 1,876 | 1,878 | 1,848 | 1,852 | 606,000 |
| 2013/11/13 | 1,868 | 1,887 | 1,855 | 1,861 | 264,000 |
| 2013/11/12 | 1,861 | 1,885 | 1,856 | 1,867 | 462,000 |
| 2013/11/11 | 1,861 | 1,863 | 1,836 | 1,854 | 417,000 |
| 2013/11/08 | 1,800 | 1,846 | 1,800 | 1,843 | 568,000 |
| 2013/11/07 | 1,845 | 1,858 | 1,810 | 1,825 | 494,000 |
| 2013/11/06 | 1,802 | 1,857 | 1,800 | 1,845 | 808,000 |
| 2013/11/05 | 1,820 | 1,820 | 1,759 | 1,793 | 954,000 |
| 2013/11/01 | 1,794 | 1,806 | 1,762 | 1,774 | 757,000 |
| 2013/10/31 | 1,817 | 1,825 | 1,780 | 1,785 | 1,216,000 |
| 2013/10/30 | 1,790 | 1,832 | 1,773 | 1,806 | 2,727,000 |
| 2013/10/29 | 1,908 | 1,934 | 1,883 | 1,910 | 750,000 |
| 2013/10/28 | 1,908 | 1,908 | 1,872 | 1,904 | 388,000 |
| 2013/10/25 | 1,889 | 1,889 | 1,846 | 1,851 | 394,000 |
| 2013/10/24 | 1,868 | 1,895 | 1,850 | 1,889 | 413,000 |
| 2013/10/23 | 1,914 | 1,932 | 1,868 | 1,872 | 635,000 |
| 2013/10/22 | 1,931 | 1,934 | 1,906 | 1,923 | 456,000 |
| 2013/10/21 | 1,947 | 1,971 | 1,923 | 1,931 | 603,000 |
| 2013/10/18 | 1,995 | 1,995 | 1,949 | 1,961 | 461,000 |
| 2013/10/17 | 1,970 | 2,003 | 1,967 | 1,994 | 791,000 |
| 2013/10/16 | 1,940 | 1,967 | 1,937 | 1,962 | 657,000 |
| 2013/10/15 | 1,957 | 1,990 | 1,951 | 1,963 | 986,000 |
| 2013/10/11 | 1,943 | 1,999 | 1,903 | 1,973 | 1,989,000 |
| 2013/10/10 | 1,853 | 1,876 | 1,846 | 1,863 | 622,000 |
| 2013/10/09 | 1,792 | 1,843 | 1,784 | 1,838 | 611,000 |
| 2013/10/08 | 1,757 | 1,827 | 1,757 | 1,821 | 1,329,000 |
| 2013/10/07 | 1,781 | 1,787 | 1,750 | 1,756 | 543,000 |
| 2013/10/04 | 1,780 | 1,805 | 1,764 | 1,787 | 619,000 |
| 2013/10/03 | 1,800 | 1,821 | 1,794 | 1,799 | 707,000 |
| 2013/10/02 | 1,847 | 1,870 | 1,790 | 1,814 | 1,412,000 |
| 2013/10/01 | 1,864 | 1,885 | 1,854 | 1,867 | 1,038,000 |
| 2013/09/30 | 1,855 | 1,880 | 1,840 | 1,864 | 843,000 |
| 2013/09/27 | 1,900 | 1,910 | 1,886 | 1,906 | 1,143,000 |
| 2013/09/26 | 1,839 | 1,886 | 1,832 | 1,885 | 633,000 |
| 2013/09/25 | 1,865 | 1,891 | 1,855 | 1,858 | 601,000 |
| 2013/09/24 | 1,865 | 1,898 | 1,852 | 1,855 | 1,077,000 |
| 2013/09/20 | 1,820 | 1,893 | 1,820 | 1,890 | 1,774,000 |
| 2013/09/19 | 1,783 | 1,822 | 1,783 | 1,802 | 917,000 |
| 2013/09/18 | 1,771 | 1,803 | 1,763 | 1,788 | 619,000 |
| 2013/09/17 | 1,781 | 1,799 | 1,761 | 1,777 | 413,000 |
| 2013/09/13 | 1,758 | 1,791 | 1,758 | 1,781 | 509,000 |
| 2013/09/12 | 1,799 | 1,799 | 1,757 | 1,766 | 426,000 |
| 2013/09/11 | 1,837 | 1,839 | 1,790 | 1,797 | 713,000 |
| 2013/09/10 | 1,833 | 1,836 | 1,795 | 1,814 | 518,000 |
| 2013/09/09 | 1,838 | 1,853 | 1,809 | 1,833 | 360,000 |
| 2013/09/06 | 1,808 | 1,823 | 1,766 | 1,803 | 559,000 |
| 2013/09/05 | 1,783 | 1,808 | 1,775 | 1,790 | 269,000 |
| 2013/09/04 | 1,782 | 1,792 | 1,747 | 1,781 | 304,000 |
| 2013/09/03 | 1,761 | 1,797 | 1,761 | 1,786 | 433,000 |
| 2013/09/02 | 1,749 | 1,758 | 1,725 | 1,746 | 209,000 |
| 2013/08/30 | 1,778 | 1,788 | 1,735 | 1,739 | 355,000 |
| 2013/08/29 | 1,748 | 1,775 | 1,739 | 1,759 | 313,000 |
| 2013/08/28 | 1,751 | 1,765 | 1,738 | 1,755 | 387,000 |
| 2013/08/27 | 1,810 | 1,825 | 1,793 | 1,802 | 408,000 |
| 2013/08/26 | 1,847 | 1,848 | 1,797 | 1,812 | 236,000 |
| 2013/08/23 | 1,824 | 1,869 | 1,815 | 1,843 | 653,000 |
| 2013/08/22 | 1,783 | 1,794 | 1,755 | 1,781 | 333,000 |
| 2013/08/21 | 1,821 | 1,828 | 1,783 | 1,800 | 242,000 |
| 2013/08/20 | 1,849 | 1,865 | 1,822 | 1,824 | 262,000 |
| 2013/08/19 | 1,870 | 1,881 | 1,859 | 1,881 | 231,000 |
| 2013/08/16 | 1,860 | 1,881 | 1,840 | 1,870 | 213,000 |
| 2013/08/15 | 1,877 | 1,889 | 1,857 | 1,863 | 221,000 |
| 2013/08/14 | 1,880 | 1,897 | 1,859 | 1,889 | 240,000 |
| 2013/08/13 | 1,865 | 1,878 | 1,832 | 1,870 | 214,000 |
| 2013/08/12 | 1,812 | 1,843 | 1,787 | 1,830 | 202,000 |
| 2013/08/09 | 1,828 | 1,852 | 1,807 | 1,817 | 513,000 |
| 2013/08/08 | 1,863 | 1,890 | 1,823 | 1,827 | 495,000 |
| 2013/08/07 | 1,896 | 1,919 | 1,873 | 1,873 | 316,000 |
| 2013/08/06 | 1,954 | 1,982 | 1,916 | 1,945 | 303,000 |
| 2013/08/05 | 1,980 | 1,980 | 1,921 | 1,951 | 163,000 |
| 2013/08/02 | 1,952 | 1,984 | 1,938 | 1,980 | 296,000 |
| 2013/08/01 | 1,905 | 1,919 | 1,876 | 1,917 | 331,000 |
| 2013/07/31 | 1,896 | 1,947 | 1,875 | 1,894 | 388,000 |
| 2013/07/30 | 1,883 | 1,924 | 1,800 | 1,916 | 817,000 |
| 2013/07/29 | 1,888 | 1,888 | 1,813 | 1,844 | 426,000 |
| 2013/07/26 | 1,960 | 1,962 | 1,910 | 1,921 | 210,000 |
| 2013/07/25 | 2,000 | 2,016 | 1,970 | 1,975 | 237,000 |
| 2013/07/24 | 2,004 | 2,008 | 1,984 | 2,000 | 210,000 |
| 2013/07/23 | 1,975 | 1,998 | 1,960 | 1,991 | 232,000 |
| 2013/07/22 | 1,978 | 1,992 | 1,966 | 1,987 | 133,000 |
| 2013/07/19 | 1,994 | 2,005 | 1,951 | 1,967 | 229,000 |
| 2013/07/18 | 1,983 | 1,995 | 1,965 | 1,990 | 155,000 |
| 2013/07/17 | 1,976 | 1,993 | 1,973 | 1,983 | 112,000 |
| 2013/07/16 | 1,978 | 1,995 | 1,956 | 1,977 | 169,000 |
| 2013/07/12 | 1,954 | 1,978 | 1,950 | 1,958 | 181,000 |
| 2013/07/11 | 1,973 | 1,981 | 1,929 | 1,955 | 223,000 |
| 2013/07/10 | 1,980 | 2,003 | 1,966 | 1,993 | 345,000 |
| 2013/07/09 | 1,980 | 1,984 | 1,946 | 1,970 | 263,000 |
| 2013/07/08 | 2,019 | 2,020 | 1,954 | 1,954 | 236,000 |
| 2013/07/05 | 1,947 | 1,986 | 1,947 | 1,980 | 220,000 |
| 2013/07/04 | 1,956 | 1,973 | 1,923 | 1,930 | 224,000 |
| 2013/07/03 | 1,941 | 1,978 | 1,924 | 1,976 | 455,000 |
| 2013/07/02 | 1,931 | 1,943 | 1,912 | 1,941 | 463,000 |
| 2013/07/01 | 1,901 | 1,931 | 1,881 | 1,906 | 308,000 |
| 2013/06/28 | 1,856 | 1,914 | 1,856 | 1,895 | 343,000 |
| 2013/06/27 | 1,832 | 1,855 | 1,810 | 1,852 | 303,000 |
| 2013/06/26 | 1,849 | 1,849 | 1,774 | 1,780 | 314,000 |
| 2013/06/25 | 1,836 | 1,866 | 1,785 | 1,814 | 567,000 |
| 2013/06/24 | 1,890 | 1,890 | 1,819 | 1,835 | 434,000 |
| 2013/06/21 | 1,817 | 1,876 | 1,777 | 1,859 | 903,000 |
| 2013/06/20 | 1,833 | 1,875 | 1,802 | 1,857 | 777,000 |
| 2013/06/19 | 1,845 | 1,866 | 1,790 | 1,822 | 234,000 |
| 2013/06/18 | 1,806 | 1,842 | 1,782 | 1,792 | 456,000 |
| 2013/06/17 | 1,696 | 1,785 | 1,694 | 1,777 | 222,000 |
| 2013/06/14 | 1,762 | 1,781 | 1,712 | 1,713 | 559,000 |
| 2013/06/13 | 1,760 | 1,765 | 1,704 | 1,722 | 471,000 |
| 2013/06/12 | 1,765 | 1,789 | 1,728 | 1,783 | 476,000 |
| 2013/06/11 | 1,790 | 1,831 | 1,771 | 1,785 | 605,000 |
| 2013/06/10 | 1,728 | 1,820 | 1,719 | 1,820 | 822,000 |
| 2013/06/07 | 1,706 | 1,741 | 1,631 | 1,680 | 1,307,000 |
| 2013/06/06 | 1,821 | 1,849 | 1,757 | 1,766 | 741,000 |
| 2013/06/05 | 1,849 | 1,933 | 1,813 | 1,877 | 1,164,000 |
| 2013/06/04 | 1,788 | 1,834 | 1,724 | 1,829 | 553,000 |
| 2013/06/03 | 1,818 | 1,819 | 1,787 | 1,789 | 293,000 |
| 2013/05/31 | 1,879 | 1,910 | 1,847 | 1,877 | 500,000 |
| 2013/05/30 | 1,882 | 1,923 | 1,858 | 1,872 | 507,000 |
| 2013/05/29 | 2,000 | 2,000 | 1,919 | 1,924 | 534,000 |
| 2013/05/28 | 1,851 | 1,946 | 1,851 | 1,936 | 586,000 |
| 2013/05/27 | 1,940 | 1,963 | 1,870 | 1,893 | 562,000 |
| 2013/05/24 | 2,001 | 2,044 | 1,892 | 1,980 | 801,000 |
| 2013/05/23 | 2,126 | 2,195 | 1,914 | 1,961 | 1,068,000 |
| 2013/05/22 | 2,147 | 2,163 | 2,106 | 2,124 | 319,000 |
| 2013/05/21 | 2,136 | 2,166 | 2,117 | 2,136 | 354,000 |
| 2013/05/20 | 2,124 | 2,147 | 2,112 | 2,135 | 325,000 |
| 2013/05/17 | 2,074 | 2,130 | 2,047 | 2,107 | 348,000 |
| 2013/05/16 | 2,147 | 2,147 | 2,060 | 2,113 | 644,000 |
| 2013/05/15 | 2,091 | 2,166 | 2,081 | 2,109 | 704,000 |
| 2013/05/14 | 2,030 | 2,078 | 2,019 | 2,041 | 666,000 |
| 2013/05/13 | 1,999 | 2,009 | 1,984 | 2,003 | 322,000 |
| 2013/05/10 | 1,927 | 1,988 | 1,924 | 1,977 | 626,000 |
| 2013/05/09 | 1,906 | 1,916 | 1,852 | 1,887 | 684,000 |
| 2013/05/08 | 1,911 | 1,925 | 1,877 | 1,883 | 563,000 |
| 2013/05/07 | 1,860 | 1,900 | 1,857 | 1,896 | 780,000 |
| 2013/05/02 | 1,840 | 1,840 | 1,790 | 1,803 | 597,000 |
| 2013/05/01 | 1,889 | 1,889 | 1,839 | 1,843 | 460,000 |
| 2013/04/30 | 1,942 | 1,944 | 1,872 | 1,882 | 873,000 |
| 2013/04/26 | 1,899 | 1,930 | 1,871 | 1,903 | 962,000 |
| 2013/04/25 | 1,866 | 1,880 | 1,851 | 1,871 | 526,000 |
| 2013/04/24 | 1,866 | 1,888 | 1,854 | 1,879 | 903,000 |
| 2013/04/23 | 1,844 | 1,848 | 1,817 | 1,842 | 544,000 |
| 2013/04/22 | 1,834 | 1,852 | 1,803 | 1,808 | 779,000 |
| 2013/04/19 | 1,793 | 1,797 | 1,768 | 1,794 | 512,000 |
| 2013/04/18 | 1,818 | 1,824 | 1,790 | 1,804 | 568,000 |
| 2013/04/17 | 1,811 | 1,857 | 1,811 | 1,845 | 1,028,000 |
| 2013/04/16 | 1,758 | 1,793 | 1,751 | 1,780 | 995,000 |
| 2013/04/15 | 1,836 | 1,865 | 1,794 | 1,794 | 1,076,000 |
| 2013/04/12 | 1,867 | 1,904 | 1,850 | 1,868 | 1,358,000 |
| 2013/04/11 | 1,801 | 1,876 | 1,801 | 1,864 | 1,447,000 |
| 2013/04/10 | 1,681 | 1,772 | 1,681 | 1,770 | 1,190,000 |
| 2013/04/09 | 1,680 | 1,717 | 1,667 | 1,673 | 791,000 |
| 2013/04/08 | 1,657 | 1,680 | 1,633 | 1,651 | 490,000 |
| 2013/04/05 | 1,670 | 1,670 | 1,610 | 1,622 | 527,000 |
| 2013/04/04 | 1,527 | 1,599 | 1,501 | 1,599 | 386,000 |
| 2013/04/03 | 1,530 | 1,555 | 1,530 | 1,548 | 452,000 |
| 2013/04/02 | 1,560 | 1,561 | 1,505 | 1,522 | 452,000 |
| 2013/04/01 | 1,643 | 1,643 | 1,569 | 1,570 | 343,000 |
| 2013/03/29 | 1,625 | 1,643 | 1,604 | 1,638 | 391,000 |
| 2013/03/28 | 1,627 | 1,630 | 1,596 | 1,615 | 187,000 |
| 2013/03/27 | 1,605 | 1,633 | 1,591 | 1,627 | 459,000 |
| 2013/03/26 | 1,572 | 1,620 | 1,572 | 1,615 | 575,000 |
| 2013/03/25 | 1,608 | 1,626 | 1,581 | 1,592 | 642,000 |
| 2013/03/22 | 1,638 | 1,651 | 1,603 | 1,606 | 477,000 |
| 2013/03/21 | 1,667 | 1,690 | 1,645 | 1,657 | 532,000 |
| 2013/03/19 | 1,655 | 1,668 | 1,646 | 1,650 | 406,000 |
| 2013/03/18 | 1,649 | 1,660 | 1,624 | 1,649 | 566,000 |
| 2013/03/15 | 1,649 | 1,658 | 1,636 | 1,658 | 673,000 |
| 2013/03/14 | 1,607 | 1,643 | 1,607 | 1,638 | 425,000 |
| 2013/03/13 | 1,622 | 1,641 | 1,596 | 1,604 | 552,000 |
| 2013/03/12 | 1,630 | 1,645 | 1,608 | 1,622 | 881,000 |
| 2013/03/11 | 1,600 | 1,613 | 1,596 | 1,604 | 589,000 |
| 2013/03/08 | 1,554 | 1,580 | 1,554 | 1,570 | 775,000 |
| 2013/03/07 | 1,540 | 1,556 | 1,522 | 1,533 | 319,000 |
| 2013/03/06 | 1,537 | 1,547 | 1,528 | 1,537 | 445,000 |
| 2013/03/05 | 1,523 | 1,546 | 1,510 | 1,519 | 656,000 |
| 2013/03/04 | 1,527 | 1,527 | 1,483 | 1,489 | 558,000 |
| 2013/03/01 | 1,519 | 1,530 | 1,493 | 1,499 | 673,000 |
| 2013/02/28 | 1,474 | 1,518 | 1,469 | 1,511 | 1,135,000 |
| 2013/02/27 | 1,436 | 1,462 | 1,429 | 1,444 | 794,000 |
| 2013/02/26 | 1,426 | 1,465 | 1,421 | 1,428 | 704,000 |
| 2013/02/25 | 1,469 | 1,479 | 1,460 | 1,475 | 473,000 |
| 2013/02/22 | 1,460 | 1,468 | 1,422 | 1,441 | 990,000 |
| 2013/02/21 | 1,488 | 1,492 | 1,463 | 1,483 | 565,000 |
| 2013/02/20 | 1,468 | 1,498 | 1,468 | 1,487 | 739,000 |
| 2013/02/19 | 1,484 | 1,496 | 1,445 | 1,456 | 999,000 |
| 2013/02/18 | 1,488 | 1,506 | 1,480 | 1,488 | 631,000 |
| 2013/02/15 | 1,472 | 1,473 | 1,433 | 1,467 | 727,000 |
| 2013/02/14 | 1,480 | 1,499 | 1,462 | 1,473 | 665,000 |
| 2013/02/13 | 1,538 | 1,542 | 1,483 | 1,493 | 572,000 |
| 2013/02/12 | 1,550 | 1,559 | 1,522 | 1,527 | 577,000 |
| 2013/02/08 | 1,548 | 1,548 | 1,521 | 1,531 | 350,000 |
| 2013/02/07 | 1,563 | 1,579 | 1,551 | 1,565 | 657,000 |
| 2013/02/06 | 1,550 | 1,566 | 1,535 | 1,550 | 563,000 |
| 2013/02/05 | 1,532 | 1,532 | 1,496 | 1,508 | 693,000 |
| 2013/02/04 | 1,524 | 1,537 | 1,501 | 1,535 | 699,000 |
| 2013/02/01 | 1,543 | 1,546 | 1,496 | 1,502 | 882,000 |
| 2013/01/31 | 1,505 | 1,556 | 1,496 | 1,523 | 1,306,000 |
| 2013/01/30 | 1,413 | 1,495 | 1,400 | 1,494 | 1,369,000 |
| 2013/01/29 | 1,364 | 1,383 | 1,342 | 1,355 | 727,000 |
| 2013/01/28 | 1,400 | 1,400 | 1,369 | 1,372 | 462,000 |
| 2013/01/25 | 1,378 | 1,387 | 1,371 | 1,384 | 537,000 |
| 2013/01/24 | 1,320 | 1,359 | 1,314 | 1,351 | 459,000 |
| 2013/01/23 | 1,328 | 1,345 | 1,315 | 1,319 | 747,000 |
| 2013/01/22 | 1,319 | 1,366 | 1,310 | 1,328 | 883,000 |
| 2013/01/21 | 1,336 | 1,336 | 1,306 | 1,311 | 445,000 |
| 2013/01/18 | 1,298 | 1,332 | 1,291 | 1,328 | 740,000 |
| 2013/01/17 | 1,243 | 1,283 | 1,235 | 1,259 | 580,000 |
| 2013/01/16 | 1,289 | 1,294 | 1,240 | 1,244 | 621,000 |
| 2013/01/15 | 1,318 | 1,321 | 1,290 | 1,300 | 397,000 |
| 2013/01/11 | 1,294 | 1,314 | 1,283 | 1,311 | 476,000 |
| 2013/01/10 | 1,250 | 1,280 | 1,249 | 1,268 | 398,000 |
| 2013/01/09 | 1,221 | 1,259 | 1,215 | 1,243 | 735,000 |
| 2013/01/08 | 1,275 | 1,288 | 1,243 | 1,250 | 409,000 |
| 2013/01/07 | 1,326 | 1,334 | 1,287 | 1,293 | 334,000 |
| 2013/01/04 | 1,335 | 1,335 | 1,296 | 1,322 | 487,000 |