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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,950 | 5,030 | 4,950 | 5,010 | 211,100 |
| 2015/12/29 | 4,880 | 4,960 | 4,855 | 4,950 | 251,600 |
| 2015/12/28 | 4,920 | 4,945 | 4,850 | 4,920 | 253,100 |
| 2015/12/25 | 4,965 | 4,965 | 4,885 | 4,910 | 183,800 |
| 2015/12/24 | 5,090 | 5,130 | 4,900 | 4,920 | 345,800 |
| 2015/12/22 | 5,000 | 5,060 | 5,000 | 5,040 | 201,200 |
| 2015/12/21 | 4,965 | 5,000 | 4,905 | 4,985 | 278,000 |
| 2015/12/18 | 5,060 | 5,160 | 5,000 | 5,000 | 558,200 |
| 2015/12/17 | 5,070 | 5,110 | 5,050 | 5,080 | 452,700 |
| 2015/12/16 | 4,890 | 5,010 | 4,885 | 4,975 | 383,800 |
| 2015/12/15 | 4,890 | 4,910 | 4,800 | 4,820 | 438,900 |
| 2015/12/14 | 4,820 | 4,885 | 4,770 | 4,875 | 375,000 |
| 2015/12/11 | 4,855 | 4,975 | 4,855 | 4,960 | 449,400 |
| 2015/12/10 | 4,900 | 4,905 | 4,830 | 4,895 | 347,600 |
| 2015/12/09 | 4,935 | 5,040 | 4,920 | 4,970 | 368,100 |
| 2015/12/08 | 5,130 | 5,140 | 4,965 | 4,980 | 442,000 |
| 2015/12/07 | 5,080 | 5,140 | 5,080 | 5,090 | 246,800 |
| 2015/12/04 | 5,030 | 5,070 | 4,990 | 5,020 | 449,700 |
| 2015/12/03 | 5,140 | 5,170 | 5,080 | 5,130 | 353,500 |
| 2015/12/02 | 5,070 | 5,130 | 5,020 | 5,090 | 416,100 |
| 2015/12/01 | 5,030 | 5,110 | 4,980 | 5,080 | 354,400 |
| 2015/11/30 | 4,950 | 5,020 | 4,945 | 5,000 | 421,100 |
| 2015/11/27 | 4,985 | 4,995 | 4,865 | 4,945 | 519,400 |
| 2015/11/26 | 5,000 | 5,070 | 4,995 | 5,010 | 440,300 |
| 2015/11/25 | 5,000 | 5,020 | 4,910 | 4,970 | 523,200 |
| 2015/11/24 | 4,910 | 5,000 | 4,905 | 4,985 | 291,600 |
| 2015/11/20 | 4,935 | 4,935 | 4,835 | 4,935 | 407,600 |
| 2015/11/19 | 4,935 | 4,960 | 4,910 | 4,935 | 329,900 |
| 2015/11/18 | 4,920 | 4,945 | 4,855 | 4,865 | 289,400 |
| 2015/11/17 | 4,890 | 4,930 | 4,860 | 4,870 | 362,700 |
| 2015/11/16 | 4,775 | 4,865 | 4,760 | 4,840 | 309,700 |
| 2015/11/13 | 4,855 | 4,910 | 4,825 | 4,900 | 385,000 |
| 2015/11/12 | 4,905 | 4,995 | 4,900 | 4,925 | 460,900 |
| 2015/11/11 | 4,765 | 4,890 | 4,745 | 4,870 | 469,300 |
| 2015/11/10 | 4,770 | 4,805 | 4,705 | 4,760 | 460,300 |
| 2015/11/09 | 4,780 | 4,835 | 4,745 | 4,810 | 575,900 |
| 2015/11/06 | 4,750 | 4,780 | 4,700 | 4,735 | 467,100 |
| 2015/11/05 | 4,730 | 4,825 | 4,680 | 4,810 | 952,300 |
| 2015/11/04 | 4,700 | 4,755 | 4,630 | 4,720 | 998,900 |
| 2015/11/02 | 4,555 | 4,640 | 4,525 | 4,560 | 688,100 |
| 2015/10/30 | 4,625 | 4,790 | 4,550 | 4,625 | 1,752,100 |
| 2015/10/29 | 4,545 | 4,545 | 4,355 | 4,485 | 1,113,400 |
| 2015/10/28 | 4,530 | 4,570 | 4,495 | 4,555 | 545,900 |
| 2015/10/27 | 4,580 | 4,600 | 4,500 | 4,535 | 734,000 |
| 2015/10/26 | 4,670 | 4,685 | 4,605 | 4,610 | 466,700 |
| 2015/10/23 | 4,560 | 4,600 | 4,515 | 4,555 | 489,200 |
| 2015/10/22 | 4,400 | 4,440 | 4,385 | 4,425 | 404,200 |
| 2015/10/21 | 4,330 | 4,485 | 4,330 | 4,470 | 452,700 |
| 2015/10/20 | 4,335 | 4,365 | 4,285 | 4,340 | 320,300 |
| 2015/10/19 | 4,370 | 4,410 | 4,290 | 4,335 | 415,000 |
| 2015/10/16 | 4,300 | 4,430 | 4,300 | 4,370 | 667,700 |
| 2015/10/15 | 4,180 | 4,295 | 4,170 | 4,250 | 833,800 |
| 2015/10/14 | 4,200 | 4,250 | 4,130 | 4,155 | 676,700 |
| 2015/10/13 | 4,255 | 4,305 | 4,225 | 4,270 | 483,900 |
| 2015/10/09 | 4,215 | 4,365 | 4,200 | 4,350 | 607,300 |
| 2015/10/08 | 4,185 | 4,235 | 4,105 | 4,155 | 424,000 |
| 2015/10/07 | 4,230 | 4,245 | 4,120 | 4,170 | 812,500 |
| 2015/10/06 | 4,280 | 4,300 | 4,155 | 4,210 | 1,307,300 |
| 2015/10/05 | 4,125 | 4,125 | 3,970 | 4,070 | 602,900 |
| 2015/10/02 | 3,995 | 4,125 | 3,965 | 4,060 | 563,800 |
| 2015/10/01 | 3,850 | 4,090 | 3,810 | 4,055 | 681,300 |
| 2015/09/30 | 3,785 | 3,920 | 3,780 | 3,885 | 716,800 |
| 2015/09/29 | 3,775 | 3,775 | 3,585 | 3,645 | 969,000 |
| 2015/09/28 | 3,990 | 4,035 | 3,850 | 3,895 | 486,800 |
| 2015/09/25 | 3,755 | 3,935 | 3,745 | 3,920 | 858,900 |
| 2015/09/24 | 3,880 | 3,880 | 3,740 | 3,755 | 1,546,700 |
| 2015/09/18 | 4,085 | 4,145 | 4,015 | 4,085 | 432,600 |
| 2015/09/17 | 4,080 | 4,140 | 4,055 | 4,115 | 451,100 |
| 2015/09/16 | 3,960 | 4,110 | 3,960 | 4,040 | 654,000 |
| 2015/09/15 | 3,950 | 4,010 | 3,885 | 3,905 | 438,400 |
| 2015/09/14 | 3,930 | 3,955 | 3,855 | 3,915 | 824,900 |
| 2015/09/11 | 3,770 | 3,850 | 3,765 | 3,825 | 916,300 |
| 2015/09/10 | 3,780 | 3,885 | 3,770 | 3,860 | 790,100 |
| 2015/09/09 | 3,790 | 3,905 | 3,760 | 3,900 | 744,900 |
| 2015/09/08 | 3,680 | 3,755 | 3,645 | 3,670 | 561,500 |
| 2015/09/07 | 3,700 | 3,760 | 3,635 | 3,710 | 477,300 |
| 2015/09/04 | 3,960 | 3,980 | 3,720 | 3,740 | 630,500 |
| 2015/09/03 | 3,840 | 3,970 | 3,815 | 3,900 | 716,200 |
| 2015/09/02 | 3,790 | 3,855 | 3,735 | 3,785 | 1,054,100 |
| 2015/09/01 | 4,090 | 4,105 | 3,875 | 3,885 | 625,300 |
| 2015/08/31 | 4,120 | 4,160 | 4,050 | 4,160 | 721,900 |
| 2015/08/28 | 4,150 | 4,190 | 4,065 | 4,160 | 699,100 |
| 2015/08/27 | 4,020 | 4,120 | 3,995 | 4,025 | 1,120,000 |
| 2015/08/26 | 3,770 | 3,885 | 3,755 | 3,825 | 1,029,500 |
| 2015/08/25 | 3,730 | 3,945 | 3,695 | 3,735 | 1,224,900 |
| 2015/08/24 | 3,950 | 4,060 | 3,845 | 3,845 | 839,500 |
| 2015/08/21 | 4,290 | 4,295 | 4,150 | 4,160 | 893,000 |
| 2015/08/20 | 4,430 | 4,430 | 4,285 | 4,310 | 954,100 |
| 2015/08/19 | 4,530 | 4,550 | 4,465 | 4,490 | 372,500 |
| 2015/08/18 | 4,580 | 4,625 | 4,530 | 4,575 | 362,900 |
| 2015/08/17 | 4,655 | 4,655 | 4,540 | 4,590 | 609,200 |
| 2015/08/14 | 4,645 | 4,690 | 4,610 | 4,655 | 264,800 |
| 2015/08/13 | 4,630 | 4,665 | 4,565 | 4,640 | 465,900 |
| 2015/08/12 | 4,800 | 4,805 | 4,630 | 4,685 | 748,900 |
| 2015/08/11 | 4,950 | 4,975 | 4,825 | 4,860 | 376,100 |
| 2015/08/10 | 4,880 | 4,930 | 4,790 | 4,925 | 403,700 |
| 2015/08/07 | 4,895 | 4,950 | 4,880 | 4,930 | 315,800 |
| 2015/08/06 | 4,840 | 4,980 | 4,815 | 4,920 | 663,700 |
| 2015/08/05 | 4,820 | 4,900 | 4,800 | 4,880 | 525,000 |
| 2015/08/04 | 4,855 | 4,855 | 4,730 | 4,800 | 590,900 |
| 2015/08/03 | 4,865 | 4,880 | 4,755 | 4,860 | 774,200 |
| 2015/07/31 | 4,680 | 4,880 | 4,605 | 4,875 | 1,062,400 |
| 2015/07/30 | 4,815 | 4,870 | 4,655 | 4,680 | 1,175,700 |
| 2015/07/29 | 4,770 | 5,010 | 4,760 | 4,885 | 2,116,900 |
| 2015/07/28 | 4,530 | 4,600 | 4,420 | 4,570 | 664,800 |
| 2015/07/27 | 4,590 | 4,675 | 4,570 | 4,605 | 732,500 |
| 2015/07/24 | 4,675 | 4,690 | 4,570 | 4,590 | 575,900 |
| 2015/07/23 | 4,710 | 4,720 | 4,635 | 4,695 | 311,900 |
| 2015/07/22 | 4,750 | 4,755 | 4,650 | 4,685 | 409,600 |
| 2015/07/21 | 4,770 | 4,770 | 4,685 | 4,715 | 358,400 |
| 2015/07/17 | 4,810 | 4,825 | 4,660 | 4,700 | 644,700 |
| 2015/07/16 | 4,815 | 4,865 | 4,765 | 4,845 | 423,400 |
| 2015/07/15 | 4,830 | 4,845 | 4,700 | 4,770 | 634,800 |
| 2015/07/14 | 4,815 | 4,905 | 4,800 | 4,830 | 534,500 |
| 2015/07/13 | 4,610 | 4,745 | 4,550 | 4,720 | 486,800 |
| 2015/07/10 | 4,580 | 4,605 | 4,490 | 4,555 | 673,200 |
| 2015/07/09 | 4,495 | 4,595 | 4,350 | 4,575 | 708,600 |
| 2015/07/08 | 4,710 | 4,720 | 4,555 | 4,565 | 553,300 |
| 2015/07/07 | 4,825 | 4,840 | 4,670 | 4,700 | 568,800 |
| 2015/07/06 | 4,805 | 4,880 | 4,745 | 4,775 | 375,100 |
| 2015/07/03 | 4,930 | 4,945 | 4,815 | 4,915 | 486,900 |
| 2015/07/02 | 4,895 | 4,990 | 4,875 | 4,945 | 421,200 |
| 2015/07/01 | 4,770 | 4,820 | 4,720 | 4,810 | 412,000 |
| 2015/06/30 | 4,750 | 4,785 | 4,690 | 4,775 | 455,700 |
| 2015/06/29 | 4,750 | 4,780 | 4,710 | 4,750 | 453,800 |
| 2015/06/26 | 4,870 | 4,910 | 4,800 | 4,905 | 350,900 |
| 2015/06/25 | 4,930 | 4,930 | 4,860 | 4,870 | 291,200 |
| 2015/06/24 | 5,000 | 5,020 | 4,920 | 4,965 | 400,900 |
| 2015/06/23 | 5,010 | 5,040 | 4,950 | 4,970 | 487,600 |
| 2015/06/22 | 4,895 | 4,990 | 4,890 | 4,990 | 353,400 |
| 2015/06/19 | 4,950 | 4,985 | 4,915 | 4,945 | 589,600 |
| 2015/06/18 | 4,900 | 4,925 | 4,830 | 4,865 | 673,000 |
| 2015/06/17 | 4,875 | 4,950 | 4,845 | 4,915 | 739,100 |
| 2015/06/16 | 4,830 | 4,880 | 4,815 | 4,830 | 479,700 |
| 2015/06/15 | 4,820 | 4,875 | 4,790 | 4,860 | 455,300 |
| 2015/06/12 | 4,825 | 4,835 | 4,770 | 4,825 | 755,700 |
| 2015/06/11 | 4,710 | 4,790 | 4,700 | 4,780 | 461,800 |
| 2015/06/10 | 4,730 | 4,755 | 4,655 | 4,660 | 751,600 |
| 2015/06/09 | 4,750 | 4,750 | 4,700 | 4,700 | 542,100 |
| 2015/06/08 | 4,900 | 4,910 | 4,785 | 4,795 | 532,700 |
| 2015/06/05 | 4,930 | 4,940 | 4,865 | 4,930 | 308,200 |
| 2015/06/04 | 4,835 | 4,945 | 4,780 | 4,940 | 687,700 |
| 2015/06/03 | 4,805 | 4,860 | 4,780 | 4,830 | 564,400 |
| 2015/06/02 | 4,920 | 4,920 | 4,700 | 4,830 | 502,500 |
| 2015/06/01 | 4,800 | 4,930 | 4,720 | 4,920 | 572,100 |
| 2015/05/29 | 4,790 | 4,940 | 4,740 | 4,890 | 1,052,300 |
| 2015/05/28 | 4,840 | 4,885 | 4,780 | 4,815 | 366,400 |
| 2015/05/27 | 4,730 | 4,780 | 4,680 | 4,765 | 438,500 |
| 2015/05/26 | 4,675 | 4,730 | 4,615 | 4,710 | 325,400 |
| 2015/05/25 | 4,730 | 4,735 | 4,645 | 4,680 | 405,000 |
| 2015/05/22 | 4,740 | 4,770 | 4,690 | 4,715 | 572,500 |
| 2015/05/21 | 4,710 | 4,795 | 4,705 | 4,745 | 518,700 |
| 2015/05/20 | 4,650 | 4,675 | 4,615 | 4,640 | 397,900 |
| 2015/05/19 | 4,670 | 4,675 | 4,620 | 4,620 | 406,800 |
| 2015/05/18 | 4,595 | 4,640 | 4,555 | 4,620 | 487,000 |
| 2015/05/15 | 4,430 | 4,560 | 4,430 | 4,545 | 511,100 |
| 2015/05/14 | 4,435 | 4,480 | 4,385 | 4,395 | 452,100 |
| 2015/05/13 | 4,290 | 4,490 | 4,275 | 4,470 | 889,200 |
| 2015/05/12 | 4,225 | 4,295 | 4,190 | 4,285 | 601,700 |
| 2015/05/11 | 4,250 | 4,275 | 4,225 | 4,240 | 423,800 |
| 2015/05/08 | 4,130 | 4,190 | 4,085 | 4,170 | 480,300 |
| 2015/05/07 | 4,105 | 4,195 | 4,105 | 4,165 | 635,900 |
| 2015/05/01 | 4,185 | 4,245 | 4,105 | 4,195 | 634,100 |
| 2015/04/30 | 4,155 | 4,265 | 4,130 | 4,220 | 779,100 |
| 2015/04/28 | 4,255 | 4,335 | 4,195 | 4,210 | 872,300 |
| 2015/04/27 | 4,150 | 4,300 | 4,060 | 4,255 | 2,030,300 |
| 2015/04/24 | 3,850 | 3,855 | 3,780 | 3,845 | 794,300 |
| 2015/04/23 | 3,835 | 3,850 | 3,815 | 3,835 | 527,500 |
| 2015/04/22 | 3,765 | 3,815 | 3,755 | 3,800 | 492,600 |
| 2015/04/21 | 3,660 | 3,750 | 3,640 | 3,735 | 498,700 |
| 2015/04/20 | 3,635 | 3,680 | 3,605 | 3,630 | 410,200 |
| 2015/04/17 | 3,715 | 3,760 | 3,670 | 3,670 | 727,700 |
| 2015/04/16 | 3,690 | 3,740 | 3,690 | 3,740 | 745,400 |
| 2015/04/15 | 3,645 | 3,710 | 3,630 | 3,670 | 715,600 |
| 2015/04/14 | 3,610 | 3,665 | 3,605 | 3,645 | 262,700 |
| 2015/04/13 | 3,650 | 3,650 | 3,580 | 3,615 | 378,000 |
| 2015/04/10 | 3,650 | 3,670 | 3,615 | 3,625 | 332,500 |
| 2015/04/09 | 3,620 | 3,655 | 3,590 | 3,625 | 470,900 |
| 2015/04/08 | 3,585 | 3,625 | 3,555 | 3,615 | 574,100 |
| 2015/04/07 | 3,610 | 3,630 | 3,540 | 3,565 | 544,200 |
| 2015/04/06 | 3,640 | 3,640 | 3,575 | 3,590 | 316,000 |
| 2015/04/03 | 3,600 | 3,655 | 3,590 | 3,655 | 339,700 |
| 2015/04/02 | 3,570 | 3,610 | 3,550 | 3,570 | 735,000 |
| 2015/04/01 | 3,540 | 3,585 | 3,515 | 3,550 | 889,800 |
| 2015/03/31 | 3,620 | 3,705 | 3,590 | 3,615 | 984,000 |
| 2015/03/30 | 3,665 | 3,715 | 3,640 | 3,690 | 948,800 |
| 2015/03/27 | 3,775 | 3,790 | 3,665 | 3,720 | 931,300 |
| 2015/03/26 | 3,715 | 3,780 | 3,705 | 3,720 | 500,100 |
| 2015/03/25 | 3,860 | 3,895 | 3,725 | 3,785 | 859,600 |
| 2015/03/24 | 3,810 | 3,830 | 3,740 | 3,770 | 554,700 |
| 2015/03/23 | 3,830 | 3,890 | 3,820 | 3,845 | 597,300 |
| 2015/03/20 | 3,830 | 3,845 | 3,770 | 3,800 | 470,200 |
| 2015/03/19 | 3,845 | 3,870 | 3,760 | 3,820 | 738,000 |
| 2015/03/18 | 3,850 | 3,860 | 3,795 | 3,820 | 537,300 |
| 2015/03/17 | 3,885 | 3,890 | 3,835 | 3,855 | 367,500 |
| 2015/03/16 | 3,880 | 3,900 | 3,825 | 3,850 | 566,500 |
| 2015/03/13 | 3,860 | 3,935 | 3,820 | 3,915 | 832,300 |
| 2015/03/12 | 3,740 | 3,845 | 3,740 | 3,830 | 543,100 |
| 2015/03/11 | 3,700 | 3,735 | 3,675 | 3,725 | 404,600 |
| 2015/03/10 | 3,690 | 3,730 | 3,670 | 3,695 | 573,300 |
| 2015/03/09 | 3,700 | 3,700 | 3,610 | 3,645 | 574,700 |
| 2015/03/06 | 3,765 | 3,765 | 3,685 | 3,705 | 898,500 |
| 2015/03/05 | 3,730 | 3,765 | 3,700 | 3,765 | 456,500 |
| 2015/03/04 | 3,810 | 3,810 | 3,700 | 3,710 | 510,500 |
| 2015/03/03 | 3,855 | 3,855 | 3,800 | 3,830 | 385,200 |
| 2015/03/02 | 3,830 | 3,865 | 3,800 | 3,825 | 523,700 |
| 2015/02/27 | 3,855 | 3,870 | 3,800 | 3,830 | 448,400 |
| 2015/02/26 | 3,785 | 3,830 | 3,760 | 3,825 | 436,300 |
| 2015/02/25 | 3,780 | 3,790 | 3,755 | 3,775 | 425,200 |
| 2015/02/24 | 3,755 | 3,780 | 3,720 | 3,750 | 462,100 |
| 2015/02/23 | 3,765 | 3,785 | 3,715 | 3,760 | 419,000 |
| 2015/02/20 | 3,725 | 3,770 | 3,710 | 3,745 | 690,800 |
| 2015/02/19 | 3,605 | 3,705 | 3,600 | 3,705 | 714,400 |
| 2015/02/18 | 3,500 | 3,600 | 3,470 | 3,585 | 944,100 |
| 2015/02/17 | 3,450 | 3,500 | 3,420 | 3,480 | 568,500 |
| 2015/02/16 | 3,555 | 3,575 | 3,455 | 3,480 | 552,800 |
| 2015/02/13 | 3,560 | 3,575 | 3,500 | 3,505 | 665,700 |
| 2015/02/12 | 3,595 | 3,615 | 3,530 | 3,550 | 1,018,600 |
| 2015/02/10 | 3,575 | 3,610 | 3,530 | 3,590 | 657,700 |
| 2015/02/09 | 3,655 | 3,670 | 3,540 | 3,565 | 509,900 |
| 2015/02/06 | 3,570 | 3,630 | 3,545 | 3,560 | 637,600 |
| 2015/02/05 | 3,660 | 3,670 | 3,530 | 3,535 | 841,500 |
| 2015/02/04 | 3,760 | 3,760 | 3,655 | 3,665 | 688,900 |
| 2015/02/03 | 3,850 | 3,855 | 3,635 | 3,665 | 999,800 |
| 2015/02/02 | 3,835 | 3,870 | 3,760 | 3,830 | 709,100 |
| 2015/01/30 | 3,860 | 3,925 | 3,830 | 3,865 | 1,507,600 |
| 2015/01/29 | 3,700 | 3,780 | 3,575 | 3,590 | 945,200 |
| 2015/01/28 | 3,780 | 3,830 | 3,740 | 3,745 | 542,900 |
| 2015/01/27 | 3,780 | 3,825 | 3,755 | 3,805 | 493,400 |
| 2015/01/26 | 3,640 | 3,755 | 3,605 | 3,755 | 503,900 |
| 2015/01/23 | 3,640 | 3,660 | 3,620 | 3,635 | 351,100 |
| 2015/01/22 | 3,665 | 3,675 | 3,560 | 3,600 | 374,800 |
| 2015/01/21 | 3,640 | 3,670 | 3,610 | 3,650 | 271,900 |
| 2015/01/20 | 3,605 | 3,680 | 3,600 | 3,680 | 389,400 |
| 2015/01/19 | 3,545 | 3,580 | 3,515 | 3,575 | 252,600 |
| 2015/01/16 | 3,465 | 3,525 | 3,455 | 3,515 | 699,000 |
| 2015/01/15 | 3,545 | 3,610 | 3,535 | 3,590 | 537,400 |
| 2015/01/14 | 3,520 | 3,565 | 3,490 | 3,500 | 483,600 |
| 2015/01/13 | 3,535 | 3,570 | 3,475 | 3,565 | 386,100 |
| 2015/01/09 | 3,610 | 3,635 | 3,540 | 3,580 | 555,600 |
| 2015/01/08 | 3,570 | 3,610 | 3,530 | 3,590 | 627,000 |
| 2015/01/07 | 3,485 | 3,555 | 3,480 | 3,515 | 545,300 |
| 2015/01/06 | 3,640 | 3,655 | 3,555 | 3,555 | 569,900 |
| 2015/01/05 | 3,695 | 3,765 | 3,655 | 3,725 | 449,700 |