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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,150 | 6,210 | 6,110 | 6,190 | 337,400 |
| 2016/12/29 | 6,220 | 6,260 | 6,160 | 6,180 | 546,300 |
| 2016/12/28 | 6,200 | 6,270 | 6,170 | 6,270 | 335,700 |
| 2016/12/27 | 6,110 | 6,230 | 6,090 | 6,210 | 251,900 |
| 2016/12/26 | 6,210 | 6,210 | 6,130 | 6,140 | 311,800 |
| 2016/12/22 | 6,220 | 6,260 | 6,190 | 6,230 | 278,200 |
| 2016/12/21 | 6,190 | 6,280 | 6,160 | 6,210 | 438,000 |
| 2016/12/20 | 6,110 | 6,180 | 6,080 | 6,150 | 335,500 |
| 2016/12/19 | 6,170 | 6,180 | 6,110 | 6,160 | 306,200 |
| 2016/12/16 | 6,170 | 6,220 | 6,100 | 6,170 | 610,100 |
| 2016/12/15 | 6,110 | 6,190 | 6,080 | 6,160 | 434,600 |
| 2016/12/14 | 6,110 | 6,160 | 6,070 | 6,080 | 305,300 |
| 2016/12/13 | 5,990 | 6,090 | 5,980 | 6,080 | 309,700 |
| 2016/12/12 | 6,110 | 6,110 | 5,940 | 6,040 | 580,700 |
| 2016/12/09 | 6,150 | 6,150 | 6,040 | 6,070 | 483,000 |
| 2016/12/08 | 6,000 | 6,120 | 5,960 | 6,120 | 629,800 |
| 2016/12/07 | 5,970 | 5,980 | 5,820 | 5,880 | 377,600 |
| 2016/12/06 | 6,020 | 6,020 | 5,820 | 5,870 | 513,100 |
| 2016/12/05 | 5,820 | 5,850 | 5,740 | 5,850 | 625,800 |
| 2016/12/02 | 6,030 | 6,040 | 5,900 | 5,920 | 509,800 |
| 2016/12/01 | 6,060 | 6,160 | 6,030 | 6,090 | 710,700 |
| 2016/11/30 | 5,970 | 5,970 | 5,910 | 5,960 | 413,100 |
| 2016/11/29 | 5,930 | 5,980 | 5,920 | 5,960 | 338,400 |
| 2016/11/28 | 5,950 | 5,980 | 5,900 | 5,970 | 412,900 |
| 2016/11/25 | 5,960 | 6,010 | 5,900 | 5,940 | 488,800 |
| 2016/11/24 | 5,830 | 5,910 | 5,800 | 5,900 | 290,900 |
| 2016/11/22 | 5,820 | 5,860 | 5,780 | 5,820 | 331,000 |
| 2016/11/21 | 5,900 | 5,910 | 5,810 | 5,860 | 357,000 |
| 2016/11/18 | 5,830 | 5,860 | 5,770 | 5,860 | 596,500 |
| 2016/11/17 | 5,700 | 5,700 | 5,630 | 5,700 | 433,300 |
| 2016/11/16 | 5,630 | 5,740 | 5,600 | 5,730 | 924,100 |
| 2016/11/15 | 5,490 | 5,550 | 5,400 | 5,550 | 660,500 |
| 2016/11/14 | 5,370 | 5,520 | 5,330 | 5,480 | 636,700 |
| 2016/11/11 | 5,460 | 5,470 | 5,280 | 5,310 | 840,300 |
| 2016/11/10 | 5,550 | 5,560 | 5,410 | 5,430 | 734,900 |
| 2016/11/09 | 5,520 | 5,540 | 5,240 | 5,320 | 1,322,900 |
| 2016/11/08 | 5,420 | 5,470 | 5,400 | 5,450 | 395,000 |
| 2016/11/07 | 5,530 | 5,550 | 5,400 | 5,420 | 583,700 |
| 2016/11/04 | 5,390 | 5,450 | 5,330 | 5,430 | 628,500 |
| 2016/11/02 | 5,400 | 5,520 | 5,380 | 5,480 | 787,200 |
| 2016/11/01 | 5,550 | 5,550 | 5,440 | 5,480 | 649,300 |
| 2016/10/31 | 5,350 | 5,490 | 5,350 | 5,480 | 532,400 |
| 2016/10/28 | 5,360 | 5,390 | 5,320 | 5,390 | 598,700 |
| 2016/10/27 | 5,350 | 5,370 | 5,290 | 5,310 | 632,900 |
| 2016/10/26 | 5,250 | 5,440 | 5,210 | 5,340 | 1,366,400 |
| 2016/10/25 | 5,340 | 5,430 | 5,330 | 5,420 | 434,000 |
| 2016/10/24 | 5,330 | 5,350 | 5,290 | 5,320 | 348,800 |
| 2016/10/21 | 5,340 | 5,350 | 5,290 | 5,300 | 605,600 |
| 2016/10/20 | 5,210 | 5,310 | 5,190 | 5,300 | 530,300 |
| 2016/10/19 | 5,190 | 5,220 | 5,160 | 5,190 | 240,900 |
| 2016/10/18 | 5,180 | 5,240 | 5,140 | 5,180 | 457,200 |
| 2016/10/17 | 5,150 | 5,210 | 5,150 | 5,210 | 369,000 |
| 2016/10/14 | 5,120 | 5,160 | 5,050 | 5,150 | 615,600 |
| 2016/10/13 | 5,200 | 5,250 | 5,160 | 5,210 | 342,300 |
| 2016/10/12 | 5,180 | 5,210 | 5,170 | 5,180 | 359,600 |
| 2016/10/11 | 5,260 | 5,280 | 5,190 | 5,200 | 333,700 |
| 2016/10/07 | 5,250 | 5,300 | 5,210 | 5,270 | 339,700 |
| 2016/10/06 | 5,310 | 5,310 | 5,210 | 5,240 | 471,900 |
| 2016/10/05 | 5,110 | 5,200 | 5,090 | 5,190 | 520,600 |
| 2016/10/04 | 5,000 | 5,100 | 4,995 | 5,090 | 723,600 |
| 2016/10/03 | 4,920 | 4,955 | 4,905 | 4,935 | 233,200 |
| 2016/09/30 | 4,865 | 4,910 | 4,825 | 4,880 | 354,500 |
| 2016/09/29 | 4,980 | 5,010 | 4,940 | 4,950 | 319,900 |
| 2016/09/28 | 4,930 | 5,020 | 4,925 | 4,940 | 643,900 |
| 2016/09/27 | 4,820 | 4,950 | 4,780 | 4,950 | 567,100 |
| 2016/09/26 | 4,990 | 5,030 | 4,905 | 4,940 | 477,100 |
| 2016/09/23 | 4,860 | 4,925 | 4,825 | 4,920 | 492,600 |
| 2016/09/21 | 4,725 | 4,860 | 4,675 | 4,855 | 681,200 |
| 2016/09/20 | 4,730 | 4,800 | 4,705 | 4,765 | 503,700 |
| 2016/09/16 | 4,790 | 4,825 | 4,750 | 4,815 | 291,800 |
| 2016/09/15 | 4,820 | 4,850 | 4,770 | 4,790 | 387,400 |
| 2016/09/14 | 4,845 | 4,940 | 4,825 | 4,910 | 582,000 |
| 2016/09/13 | 4,820 | 4,890 | 4,785 | 4,875 | 682,200 |
| 2016/09/12 | 4,780 | 4,815 | 4,760 | 4,800 | 508,800 |
| 2016/09/09 | 4,960 | 5,010 | 4,820 | 4,875 | 683,400 |
| 2016/09/08 | 4,940 | 4,980 | 4,920 | 4,950 | 424,700 |
| 2016/09/07 | 5,040 | 5,080 | 4,975 | 4,990 | 532,900 |
| 2016/09/06 | 5,040 | 5,100 | 4,995 | 5,080 | 406,300 |
| 2016/09/05 | 5,030 | 5,090 | 5,000 | 5,040 | 356,700 |
| 2016/09/02 | 4,945 | 4,980 | 4,910 | 4,960 | 371,600 |
| 2016/09/01 | 4,910 | 5,010 | 4,865 | 4,950 | 485,400 |
| 2016/08/31 | 4,945 | 5,000 | 4,915 | 4,925 | 488,700 |
| 2016/08/30 | 4,880 | 4,895 | 4,835 | 4,885 | 416,000 |
| 2016/08/29 | 4,865 | 4,885 | 4,820 | 4,875 | 371,700 |
| 2016/08/26 | 4,770 | 4,770 | 4,695 | 4,725 | 493,900 |
| 2016/08/25 | 4,790 | 4,835 | 4,750 | 4,800 | 253,000 |
| 2016/08/24 | 4,760 | 4,815 | 4,730 | 4,790 | 397,000 |
| 2016/08/23 | 4,700 | 4,725 | 4,650 | 4,715 | 489,700 |
| 2016/08/22 | 4,770 | 4,770 | 4,680 | 4,770 | 316,800 |
| 2016/08/19 | 4,770 | 4,770 | 4,675 | 4,735 | 521,600 |
| 2016/08/18 | 4,815 | 4,850 | 4,750 | 4,750 | 516,300 |
| 2016/08/17 | 4,885 | 4,910 | 4,765 | 4,840 | 664,000 |
| 2016/08/16 | 5,020 | 5,070 | 4,935 | 4,935 | 430,900 |
| 2016/08/15 | 5,020 | 5,080 | 5,000 | 5,020 | 235,200 |
| 2016/08/12 | 5,150 | 5,160 | 5,060 | 5,080 | 290,900 |
| 2016/08/10 | 5,040 | 5,110 | 5,010 | 5,100 | 274,300 |
| 2016/08/09 | 5,030 | 5,120 | 4,985 | 5,110 | 342,300 |
| 2016/08/08 | 5,130 | 5,160 | 5,020 | 5,040 | 624,700 |
| 2016/08/05 | 4,935 | 5,060 | 4,910 | 5,030 | 604,100 |
| 2016/08/04 | 4,770 | 4,915 | 4,765 | 4,895 | 648,300 |
| 2016/08/03 | 4,750 | 4,820 | 4,725 | 4,765 | 584,300 |
| 2016/08/02 | 4,950 | 5,010 | 4,865 | 4,870 | 595,700 |
| 2016/08/01 | 4,965 | 5,070 | 4,925 | 5,050 | 673,200 |
| 2016/07/29 | 5,260 | 5,430 | 4,990 | 5,120 | 1,124,100 |
| 2016/07/28 | 4,915 | 5,100 | 4,900 | 5,070 | 593,400 |
| 2016/07/27 | 4,890 | 5,000 | 4,870 | 4,965 | 523,800 |
| 2016/07/26 | 4,885 | 4,930 | 4,735 | 4,770 | 521,900 |
| 2016/07/25 | 4,895 | 5,020 | 4,885 | 4,945 | 343,200 |
| 2016/07/22 | 4,900 | 4,935 | 4,840 | 4,870 | 405,300 |
| 2016/07/21 | 5,100 | 5,120 | 4,925 | 4,965 | 618,800 |
| 2016/07/20 | 4,900 | 5,010 | 4,880 | 5,010 | 293,300 |
| 2016/07/19 | 4,900 | 4,935 | 4,840 | 4,915 | 603,100 |
| 2016/07/15 | 4,900 | 4,965 | 4,880 | 4,915 | 478,000 |
| 2016/07/14 | 4,800 | 4,900 | 4,760 | 4,870 | 530,800 |
| 2016/07/13 | 4,865 | 4,965 | 4,805 | 4,825 | 692,100 |
| 2016/07/12 | 4,740 | 4,800 | 4,690 | 4,760 | 594,500 |
| 2016/07/11 | 4,480 | 4,570 | 4,430 | 4,535 | 607,500 |
| 2016/07/08 | 4,400 | 4,490 | 4,325 | 4,340 | 756,300 |
| 2016/07/07 | 4,380 | 4,425 | 4,290 | 4,370 | 793,900 |
| 2016/07/06 | 4,510 | 4,525 | 4,400 | 4,445 | 637,800 |
| 2016/07/05 | 4,640 | 4,650 | 4,585 | 4,640 | 330,900 |
| 2016/07/04 | 4,645 | 4,680 | 4,585 | 4,640 | 638,100 |
| 2016/07/01 | 4,710 | 4,740 | 4,635 | 4,700 | 423,900 |
| 2016/06/30 | 4,790 | 4,800 | 4,675 | 4,675 | 673,900 |
| 2016/06/29 | 4,695 | 4,755 | 4,600 | 4,740 | 558,100 |
| 2016/06/28 | 4,505 | 4,630 | 4,445 | 4,605 | 512,900 |
| 2016/06/27 | 4,685 | 4,705 | 4,550 | 4,630 | 758,600 |
| 2016/06/24 | 5,100 | 5,110 | 4,630 | 4,705 | 1,096,300 |
| 2016/06/23 | 4,950 | 5,130 | 4,900 | 5,130 | 815,100 |
| 2016/06/22 | 4,885 | 4,915 | 4,800 | 4,895 | 680,000 |
| 2016/06/21 | 4,750 | 4,915 | 4,710 | 4,910 | 599,400 |
| 2016/06/20 | 4,840 | 4,900 | 4,790 | 4,830 | 736,600 |
| 2016/06/17 | 4,765 | 4,810 | 4,715 | 4,770 | 862,200 |
| 2016/06/16 | 4,825 | 4,830 | 4,625 | 4,645 | 680,500 |
| 2016/06/15 | 4,765 | 4,815 | 4,685 | 4,800 | 639,600 |
| 2016/06/14 | 4,810 | 4,845 | 4,715 | 4,760 | 777,100 |
| 2016/06/13 | 4,995 | 5,090 | 4,845 | 4,845 | 1,087,400 |
| 2016/06/10 | 5,190 | 5,190 | 5,080 | 5,130 | 482,400 |
| 2016/06/09 | 5,180 | 5,240 | 5,140 | 5,170 | 692,900 |
| 2016/06/08 | 5,200 | 5,250 | 5,150 | 5,240 | 646,200 |
| 2016/06/07 | 5,210 | 5,240 | 5,160 | 5,180 | 542,900 |
| 2016/06/06 | 5,090 | 5,190 | 5,040 | 5,170 | 438,800 |
| 2016/06/03 | 5,160 | 5,220 | 5,110 | 5,190 | 318,700 |
| 2016/06/02 | 5,200 | 5,250 | 5,150 | 5,170 | 500,500 |
| 2016/06/01 | 5,250 | 5,350 | 5,240 | 5,300 | 872,400 |
| 2016/05/31 | 5,130 | 5,240 | 5,120 | 5,230 | 806,400 |
| 2016/05/30 | 5,130 | 5,180 | 5,110 | 5,150 | 246,900 |
| 2016/05/27 | 5,070 | 5,150 | 4,980 | 5,110 | 253,600 |
| 2016/05/26 | 5,120 | 5,140 | 5,040 | 5,060 | 335,600 |
| 2016/05/25 | 5,040 | 5,080 | 4,985 | 5,060 | 322,700 |
| 2016/05/24 | 4,960 | 4,980 | 4,915 | 4,945 | 464,100 |
| 2016/05/23 | 5,000 | 5,000 | 4,910 | 4,980 | 472,100 |
| 2016/05/20 | 4,900 | 5,030 | 4,895 | 5,000 | 385,100 |
| 2016/05/19 | 5,000 | 5,020 | 4,895 | 4,930 | 446,300 |
| 2016/05/18 | 4,965 | 4,990 | 4,890 | 4,940 | 633,700 |
| 2016/05/17 | 4,920 | 4,975 | 4,910 | 4,970 | 368,400 |
| 2016/05/16 | 4,840 | 4,940 | 4,820 | 4,890 | 520,100 |
| 2016/05/13 | 4,860 | 4,925 | 4,835 | 4,860 | 559,800 |
| 2016/05/12 | 4,750 | 4,860 | 4,715 | 4,835 | 397,400 |
| 2016/05/11 | 4,925 | 4,950 | 4,815 | 4,845 | 487,300 |
| 2016/05/10 | 4,755 | 4,900 | 4,740 | 4,880 | 756,900 |
| 2016/05/09 | 4,665 | 4,740 | 4,640 | 4,720 | 512,600 |
| 2016/05/06 | 4,625 | 4,665 | 4,575 | 4,620 | 566,100 |
| 2016/05/02 | 4,630 | 4,655 | 4,525 | 4,585 | 850,200 |
| 2016/04/28 | 5,030 | 5,060 | 4,830 | 4,840 | 1,146,000 |
| 2016/04/27 | 5,110 | 5,140 | 4,935 | 5,060 | 1,345,000 |
| 2016/04/26 | 4,800 | 4,850 | 4,735 | 4,795 | 623,800 |
| 2016/04/25 | 4,850 | 4,865 | 4,795 | 4,835 | 591,100 |
| 2016/04/22 | 4,775 | 4,850 | 4,750 | 4,850 | 515,100 |
| 2016/04/21 | 4,855 | 4,895 | 4,815 | 4,830 | 503,100 |
| 2016/04/20 | 4,865 | 4,915 | 4,765 | 4,785 | 483,300 |
| 2016/04/19 | 4,775 | 4,840 | 4,735 | 4,795 | 472,600 |
| 2016/04/18 | 4,710 | 4,775 | 4,600 | 4,620 | 663,700 |
| 2016/04/15 | 4,735 | 4,860 | 4,720 | 4,805 | 657,400 |
| 2016/04/14 | 4,810 | 4,825 | 4,705 | 4,775 | 971,500 |
| 2016/04/13 | 4,705 | 4,795 | 4,670 | 4,770 | 659,400 |
| 2016/04/12 | 4,620 | 4,700 | 4,610 | 4,640 | 558,800 |
| 2016/04/11 | 4,600 | 4,655 | 4,540 | 4,615 | 484,200 |
| 2016/04/08 | 4,575 | 4,715 | 4,510 | 4,650 | 709,800 |
| 2016/04/07 | 4,635 | 4,705 | 4,570 | 4,670 | 527,500 |
| 2016/04/06 | 4,625 | 4,700 | 4,570 | 4,620 | 772,600 |
| 2016/04/05 | 4,735 | 4,770 | 4,600 | 4,615 | 567,900 |
| 2016/04/04 | 4,945 | 4,950 | 4,755 | 4,790 | 550,100 |
| 2016/04/01 | 5,060 | 5,070 | 4,860 | 4,875 | 571,900 |
| 2016/03/31 | 5,130 | 5,180 | 5,070 | 5,100 | 553,700 |
| 2016/03/30 | 5,130 | 5,200 | 5,070 | 5,090 | 474,800 |
| 2016/03/29 | 5,130 | 5,190 | 5,120 | 5,150 | 414,900 |
| 2016/03/28 | 5,110 | 5,160 | 5,070 | 5,160 | 365,600 |
| 2016/03/25 | 5,020 | 5,120 | 5,010 | 5,090 | 442,200 |
| 2016/03/24 | 4,935 | 5,020 | 4,885 | 4,975 | 600,500 |
| 2016/03/23 | 5,000 | 5,050 | 4,920 | 4,955 | 466,400 |
| 2016/03/22 | 4,985 | 5,100 | 4,950 | 5,020 | 606,700 |
| 2016/03/18 | 4,900 | 4,945 | 4,790 | 4,850 | 1,068,000 |
| 2016/03/17 | 4,985 | 5,100 | 4,895 | 4,955 | 662,800 |
| 2016/03/16 | 4,930 | 5,010 | 4,910 | 4,925 | 637,900 |
| 2016/03/15 | 4,950 | 4,965 | 4,850 | 4,880 | 739,900 |
| 2016/03/14 | 5,080 | 5,080 | 4,970 | 4,985 | 550,200 |
| 2016/03/11 | 4,950 | 5,040 | 4,890 | 5,010 | 915,000 |
| 2016/03/10 | 4,995 | 5,080 | 4,995 | 5,050 | 559,400 |
| 2016/03/09 | 4,935 | 4,955 | 4,835 | 4,900 | 825,200 |
| 2016/03/08 | 5,140 | 5,140 | 4,930 | 4,990 | 794,300 |
| 2016/03/07 | 5,270 | 5,280 | 5,140 | 5,160 | 417,600 |
| 2016/03/04 | 5,260 | 5,300 | 5,220 | 5,280 | 544,300 |
| 2016/03/03 | 5,130 | 5,220 | 5,100 | 5,220 | 571,400 |
| 2016/03/02 | 5,150 | 5,270 | 5,120 | 5,220 | 671,000 |
| 2016/03/01 | 4,975 | 5,040 | 4,895 | 5,000 | 616,900 |
| 2016/02/29 | 5,090 | 5,120 | 4,975 | 4,975 | 701,900 |
| 2016/02/26 | 4,985 | 5,050 | 4,975 | 4,985 | 613,400 |
| 2016/02/25 | 4,905 | 4,995 | 4,905 | 4,970 | 656,900 |
| 2016/02/24 | 4,855 | 4,935 | 4,825 | 4,875 | 715,000 |
| 2016/02/23 | 4,950 | 5,000 | 4,860 | 4,875 | 596,800 |
| 2016/02/22 | 4,750 | 4,930 | 4,750 | 4,930 | 607,400 |
| 2016/02/19 | 4,805 | 4,815 | 4,705 | 4,795 | 630,600 |
| 2016/02/18 | 4,980 | 5,050 | 4,775 | 4,845 | 979,900 |
| 2016/02/17 | 4,980 | 5,070 | 4,850 | 4,910 | 1,195,600 |
| 2016/02/16 | 4,745 | 4,885 | 4,690 | 4,785 | 761,000 |
| 2016/02/15 | 4,620 | 4,820 | 4,480 | 4,780 | 833,500 |
| 2016/02/12 | 4,315 | 4,400 | 4,180 | 4,270 | 1,277,000 |
| 2016/02/10 | 4,710 | 4,780 | 4,480 | 4,560 | 623,100 |
| 2016/02/09 | 4,890 | 4,890 | 4,650 | 4,690 | 676,700 |
| 2016/02/08 | 4,940 | 5,060 | 4,910 | 5,020 | 735,200 |
| 2016/02/05 | 5,190 | 5,190 | 4,940 | 5,040 | 874,800 |
| 2016/02/04 | 5,260 | 5,300 | 5,160 | 5,200 | 671,100 |
| 2016/02/03 | 5,400 | 5,480 | 5,290 | 5,350 | 986,000 |
| 2016/02/02 | 5,580 | 5,670 | 5,540 | 5,570 | 682,400 |
| 2016/02/01 | 5,660 | 5,680 | 5,540 | 5,650 | 1,250,800 |
| 2016/01/29 | 5,400 | 5,490 | 5,300 | 5,490 | 2,213,100 |
| 2016/01/28 | 4,750 | 4,875 | 4,700 | 4,790 | 584,100 |
| 2016/01/27 | 4,735 | 4,795 | 4,700 | 4,735 | 537,500 |
| 2016/01/26 | 4,615 | 4,680 | 4,575 | 4,580 | 555,900 |
| 2016/01/25 | 4,645 | 4,725 | 4,595 | 4,680 | 539,200 |
| 2016/01/22 | 4,465 | 4,580 | 4,390 | 4,575 | 705,300 |
| 2016/01/21 | 4,385 | 4,510 | 4,255 | 4,260 | 588,400 |
| 2016/01/20 | 4,545 | 4,580 | 4,380 | 4,380 | 631,600 |
| 2016/01/19 | 4,475 | 4,605 | 4,465 | 4,545 | 544,800 |
| 2016/01/18 | 4,280 | 4,500 | 4,255 | 4,455 | 712,900 |
| 2016/01/15 | 4,510 | 4,565 | 4,365 | 4,385 | 387,800 |
| 2016/01/14 | 4,435 | 4,460 | 4,370 | 4,440 | 457,300 |
| 2016/01/13 | 4,490 | 4,605 | 4,480 | 4,590 | 372,700 |
| 2016/01/12 | 4,450 | 4,520 | 4,400 | 4,415 | 473,100 |
| 2016/01/08 | 4,450 | 4,610 | 4,410 | 4,520 | 542,800 |
| 2016/01/07 | 4,700 | 4,745 | 4,500 | 4,505 | 620,200 |
| 2016/01/06 | 4,775 | 4,875 | 4,635 | 4,705 | 465,300 |
| 2016/01/05 | 4,780 | 4,805 | 4,690 | 4,745 | 551,900 |
| 2016/01/04 | 4,915 | 4,985 | 4,805 | 4,820 | 444,200 |