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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,890 | 7,960 | 7,880 | 7,920 | 176,000 |
| 2017/12/28 | 7,990 | 7,990 | 7,870 | 7,880 | 165,900 |
| 2017/12/27 | 7,980 | 8,070 | 7,970 | 8,020 | 134,700 |
| 2017/12/26 | 8,030 | 8,100 | 7,970 | 7,980 | 140,100 |
| 2017/12/25 | 8,000 | 8,040 | 7,980 | 8,020 | 115,600 |
| 2017/12/22 | 7,990 | 8,020 | 7,930 | 8,020 | 329,300 |
| 2017/12/21 | 7,940 | 8,000 | 7,870 | 7,990 | 245,800 |
| 2017/12/20 | 7,810 | 7,880 | 7,770 | 7,870 | 242,600 |
| 2017/12/19 | 7,750 | 7,830 | 7,700 | 7,810 | 254,500 |
| 2017/12/18 | 7,660 | 7,750 | 7,620 | 7,750 | 284,200 |
| 2017/12/15 | 7,680 | 7,690 | 7,380 | 7,540 | 787,200 |
| 2017/12/14 | 7,680 | 7,780 | 7,680 | 7,780 | 343,000 |
| 2017/12/13 | 7,790 | 7,830 | 7,620 | 7,640 | 355,200 |
| 2017/12/12 | 7,880 | 7,910 | 7,770 | 7,800 | 248,700 |
| 2017/12/11 | 7,720 | 7,860 | 7,720 | 7,860 | 370,500 |
| 2017/12/08 | 7,540 | 7,690 | 7,540 | 7,690 | 433,300 |
| 2017/12/07 | 7,540 | 7,700 | 7,520 | 7,690 | 541,100 |
| 2017/12/06 | 7,600 | 7,670 | 7,490 | 7,530 | 325,200 |
| 2017/12/05 | 7,620 | 7,690 | 7,590 | 7,670 | 332,600 |
| 2017/12/04 | 7,780 | 7,840 | 7,620 | 7,640 | 283,400 |
| 2017/12/01 | 7,780 | 7,790 | 7,630 | 7,730 | 486,400 |
| 2017/11/30 | 8,020 | 8,030 | 7,750 | 7,750 | 794,600 |
| 2017/11/29 | 8,100 | 8,100 | 7,970 | 8,060 | 408,700 |
| 2017/11/28 | 8,230 | 8,240 | 8,090 | 8,100 | 364,700 |
| 2017/11/27 | 8,250 | 8,260 | 8,060 | 8,100 | 307,800 |
| 2017/11/24 | 8,050 | 8,180 | 7,960 | 8,160 | 275,100 |
| 2017/11/22 | 8,050 | 8,150 | 7,990 | 8,100 | 392,600 |
| 2017/11/21 | 7,890 | 8,020 | 7,890 | 7,970 | 384,700 |
| 2017/11/20 | 7,660 | 7,850 | 7,620 | 7,830 | 310,000 |
| 2017/11/17 | 7,580 | 7,650 | 7,550 | 7,620 | 327,700 |
| 2017/11/16 | 7,280 | 7,580 | 7,260 | 7,550 | 441,400 |
| 2017/11/15 | 7,540 | 7,570 | 7,300 | 7,340 | 814,000 |
| 2017/11/14 | 7,720 | 7,790 | 7,690 | 7,710 | 223,600 |
| 2017/11/13 | 7,790 | 7,830 | 7,750 | 7,750 | 249,200 |
| 2017/11/10 | 7,650 | 7,810 | 7,650 | 7,760 | 341,000 |
| 2017/11/09 | 7,830 | 7,970 | 7,700 | 7,800 | 438,100 |
| 2017/11/08 | 7,810 | 7,890 | 7,780 | 7,830 | 343,400 |
| 2017/11/07 | 7,770 | 7,830 | 7,730 | 7,790 | 327,800 |
| 2017/11/06 | 7,780 | 7,820 | 7,750 | 7,760 | 298,400 |
| 2017/11/02 | 7,790 | 7,810 | 7,720 | 7,790 | 311,400 |
| 2017/11/01 | 7,610 | 7,840 | 7,610 | 7,820 | 543,100 |
| 2017/10/31 | 7,520 | 7,540 | 7,450 | 7,540 | 330,600 |
| 2017/10/30 | 7,550 | 7,550 | 7,400 | 7,510 | 661,700 |
| 2017/10/27 | 7,450 | 7,460 | 7,220 | 7,380 | 950,000 |
| 2017/10/26 | 7,410 | 7,520 | 7,370 | 7,450 | 494,200 |
| 2017/10/25 | 7,610 | 7,620 | 7,480 | 7,490 | 385,300 |
| 2017/10/24 | 7,520 | 7,590 | 7,480 | 7,580 | 354,800 |
| 2017/10/23 | 7,640 | 7,710 | 7,540 | 7,560 | 427,200 |
| 2017/10/20 | 7,480 | 7,550 | 7,460 | 7,530 | 455,400 |
| 2017/10/19 | 7,370 | 7,500 | 7,340 | 7,430 | 520,400 |
| 2017/10/18 | 7,340 | 7,380 | 7,220 | 7,270 | 432,400 |
| 2017/10/17 | 7,270 | 7,300 | 7,220 | 7,250 | 318,800 |
| 2017/10/16 | 7,240 | 7,270 | 7,200 | 7,210 | 331,000 |
| 2017/10/13 | 7,180 | 7,260 | 7,170 | 7,200 | 687,700 |
| 2017/10/12 | 7,030 | 7,150 | 7,020 | 7,110 | 512,200 |
| 2017/10/11 | 6,990 | 7,010 | 6,920 | 6,930 | 539,100 |
| 2017/10/10 | 7,030 | 7,180 | 7,010 | 7,160 | 419,300 |
| 2017/10/06 | 7,010 | 7,010 | 6,950 | 6,970 | 440,700 |
| 2017/10/05 | 6,980 | 7,010 | 6,930 | 6,980 | 449,900 |
| 2017/10/04 | 6,950 | 7,020 | 6,860 | 6,960 | 535,400 |
| 2017/10/03 | 7,070 | 7,090 | 6,870 | 6,930 | 662,700 |
| 2017/10/02 | 7,060 | 7,090 | 7,000 | 7,090 | 738,600 |
| 2017/09/29 | 7,000 | 7,200 | 6,960 | 7,060 | 1,199,700 |
| 2017/09/28 | 7,550 | 7,580 | 7,460 | 7,550 | 278,700 |
| 2017/09/27 | 7,470 | 7,540 | 7,390 | 7,500 | 224,800 |
| 2017/09/26 | 7,490 | 7,530 | 7,450 | 7,490 | 294,800 |
| 2017/09/25 | 7,480 | 7,520 | 7,440 | 7,500 | 206,600 |
| 2017/09/22 | 7,430 | 7,480 | 7,350 | 7,410 | 239,200 |
| 2017/09/21 | 7,480 | 7,550 | 7,400 | 7,420 | 382,800 |
| 2017/09/20 | 7,290 | 7,480 | 7,270 | 7,430 | 349,700 |
| 2017/09/19 | 7,250 | 7,320 | 7,230 | 7,280 | 279,900 |
| 2017/09/15 | 7,110 | 7,160 | 7,060 | 7,150 | 303,800 |
| 2017/09/14 | 7,140 | 7,160 | 7,070 | 7,080 | 193,600 |
| 2017/09/13 | 7,180 | 7,210 | 7,060 | 7,090 | 353,000 |
| 2017/09/12 | 7,190 | 7,240 | 7,100 | 7,120 | 364,500 |
| 2017/09/11 | 7,020 | 7,180 | 7,010 | 7,130 | 246,200 |
| 2017/09/08 | 7,000 | 7,040 | 6,960 | 6,990 | 353,400 |
| 2017/09/07 | 6,830 | 6,960 | 6,810 | 6,940 | 337,400 |
| 2017/09/06 | 6,810 | 6,870 | 6,780 | 6,810 | 295,300 |
| 2017/09/05 | 6,850 | 6,850 | 6,770 | 6,790 | 225,400 |
| 2017/09/04 | 6,830 | 6,850 | 6,770 | 6,790 | 237,000 |
| 2017/09/01 | 6,920 | 6,940 | 6,810 | 6,850 | 212,300 |
| 2017/08/31 | 6,820 | 6,890 | 6,810 | 6,850 | 240,100 |
| 2017/08/30 | 6,810 | 6,830 | 6,740 | 6,770 | 262,000 |
| 2017/08/29 | 6,680 | 6,790 | 6,670 | 6,780 | 230,100 |
| 2017/08/28 | 6,800 | 6,810 | 6,740 | 6,760 | 246,800 |
| 2017/08/25 | 6,750 | 6,820 | 6,710 | 6,790 | 226,700 |
| 2017/08/24 | 6,700 | 6,820 | 6,690 | 6,740 | 300,500 |
| 2017/08/23 | 6,850 | 6,860 | 6,710 | 6,710 | 256,700 |
| 2017/08/22 | 6,710 | 6,740 | 6,680 | 6,720 | 274,100 |
| 2017/08/21 | 6,810 | 6,830 | 6,720 | 6,730 | 259,000 |
| 2017/08/18 | 6,650 | 6,810 | 6,620 | 6,800 | 443,900 |
| 2017/08/17 | 6,750 | 6,770 | 6,700 | 6,750 | 269,900 |
| 2017/08/16 | 6,790 | 6,810 | 6,750 | 6,770 | 266,200 |
| 2017/08/15 | 6,820 | 6,880 | 6,790 | 6,810 | 305,000 |
| 2017/08/14 | 6,810 | 6,820 | 6,730 | 6,730 | 482,800 |
| 2017/08/10 | 6,830 | 6,930 | 6,810 | 6,910 | 590,800 |
| 2017/08/09 | 6,730 | 6,780 | 6,660 | 6,780 | 508,600 |
| 2017/08/08 | 6,800 | 6,810 | 6,700 | 6,750 | 432,800 |
| 2017/08/07 | 6,860 | 6,890 | 6,740 | 6,750 | 534,800 |
| 2017/08/04 | 6,540 | 6,650 | 6,510 | 6,630 | 635,500 |
| 2017/08/03 | 6,480 | 6,540 | 6,440 | 6,500 | 411,500 |
| 2017/08/02 | 6,580 | 6,580 | 6,460 | 6,490 | 480,200 |
| 2017/08/01 | 6,400 | 6,560 | 6,380 | 6,550 | 684,100 |
| 2017/07/31 | 6,480 | 6,520 | 6,430 | 6,460 | 814,900 |
| 2017/07/28 | 6,450 | 6,500 | 6,290 | 6,380 | 1,276,900 |
| 2017/07/27 | 5,950 | 6,060 | 5,930 | 6,030 | 522,200 |
| 2017/07/26 | 5,960 | 5,970 | 5,920 | 5,940 | 295,500 |
| 2017/07/25 | 5,850 | 5,890 | 5,840 | 5,870 | 220,200 |
| 2017/07/24 | 5,810 | 5,880 | 5,790 | 5,870 | 305,200 |
| 2017/07/21 | 5,890 | 5,920 | 5,860 | 5,880 | 215,400 |
| 2017/07/20 | 6,020 | 6,030 | 5,920 | 5,920 | 349,500 |
| 2017/07/19 | 5,950 | 6,020 | 5,880 | 6,000 | 712,400 |
| 2017/07/18 | 5,940 | 6,000 | 5,880 | 5,990 | 444,700 |
| 2017/07/14 | 5,920 | 5,980 | 5,880 | 5,980 | 293,500 |
| 2017/07/13 | 5,940 | 5,960 | 5,860 | 5,910 | 337,900 |
| 2017/07/12 | 5,850 | 5,910 | 5,820 | 5,900 | 283,100 |
| 2017/07/11 | 5,830 | 5,880 | 5,800 | 5,860 | 176,400 |
| 2017/07/10 | 5,830 | 5,850 | 5,790 | 5,810 | 305,700 |
| 2017/07/07 | 5,790 | 5,840 | 5,780 | 5,790 | 297,300 |
| 2017/07/06 | 5,870 | 5,890 | 5,830 | 5,850 | 315,000 |
| 2017/07/05 | 5,790 | 5,900 | 5,790 | 5,890 | 311,800 |
| 2017/07/04 | 5,720 | 5,820 | 5,720 | 5,780 | 362,300 |
| 2017/07/03 | 5,740 | 5,790 | 5,730 | 5,750 | 337,400 |
| 2017/06/30 | 5,770 | 5,780 | 5,710 | 5,780 | 361,900 |
| 2017/06/29 | 5,880 | 5,890 | 5,810 | 5,840 | 313,800 |
| 2017/06/28 | 5,790 | 5,860 | 5,750 | 5,820 | 305,400 |
| 2017/06/27 | 5,820 | 5,830 | 5,800 | 5,800 | 197,000 |
| 2017/06/26 | 5,810 | 5,840 | 5,800 | 5,800 | 177,700 |
| 2017/06/23 | 5,770 | 5,790 | 5,750 | 5,790 | 217,800 |
| 2017/06/22 | 5,720 | 5,750 | 5,710 | 5,720 | 339,100 |
| 2017/06/21 | 5,790 | 5,800 | 5,710 | 5,710 | 335,200 |
| 2017/06/20 | 5,800 | 5,860 | 5,790 | 5,790 | 350,500 |
| 2017/06/19 | 5,690 | 5,730 | 5,660 | 5,720 | 271,900 |
| 2017/06/16 | 5,730 | 5,760 | 5,650 | 5,670 | 664,900 |
| 2017/06/15 | 5,680 | 5,750 | 5,660 | 5,690 | 408,800 |
| 2017/06/14 | 5,810 | 5,850 | 5,720 | 5,730 | 504,300 |
| 2017/06/13 | 5,780 | 5,870 | 5,770 | 5,810 | 333,900 |
| 2017/06/12 | 5,800 | 5,820 | 5,770 | 5,790 | 256,000 |
| 2017/06/09 | 5,820 | 5,860 | 5,800 | 5,860 | 485,500 |
| 2017/06/08 | 5,940 | 5,960 | 5,890 | 5,890 | 332,100 |
| 2017/06/07 | 5,930 | 5,950 | 5,890 | 5,930 | 393,500 |
| 2017/06/06 | 5,850 | 5,950 | 5,850 | 5,890 | 354,800 |
| 2017/06/05 | 5,940 | 5,950 | 5,890 | 5,930 | 461,500 |
| 2017/06/02 | 5,950 | 6,040 | 5,930 | 6,030 | 364,700 |
| 2017/06/01 | 5,860 | 5,920 | 5,840 | 5,910 | 383,100 |
| 2017/05/31 | 5,910 | 5,930 | 5,800 | 5,830 | 536,400 |
| 2017/05/30 | 5,900 | 5,960 | 5,890 | 5,950 | 322,500 |
| 2017/05/29 | 5,930 | 5,990 | 5,910 | 5,930 | 310,400 |
| 2017/05/26 | 5,940 | 5,970 | 5,900 | 5,940 | 377,800 |
| 2017/05/25 | 6,090 | 6,090 | 5,940 | 5,950 | 682,800 |
| 2017/05/24 | 5,820 | 5,870 | 5,800 | 5,810 | 354,500 |
| 2017/05/23 | 5,870 | 5,900 | 5,790 | 5,820 | 349,700 |
| 2017/05/22 | 5,840 | 5,870 | 5,790 | 5,830 | 440,400 |
| 2017/05/19 | 5,840 | 5,900 | 5,830 | 5,870 | 546,800 |
| 2017/05/18 | 5,860 | 5,950 | 5,860 | 5,870 | 639,300 |
| 2017/05/17 | 5,990 | 6,050 | 5,980 | 6,030 | 374,600 |
| 2017/05/16 | 6,090 | 6,130 | 6,010 | 6,060 | 556,000 |
| 2017/05/15 | 5,990 | 6,040 | 5,990 | 6,030 | 529,000 |
| 2017/05/12 | 6,140 | 6,150 | 6,060 | 6,080 | 506,200 |
| 2017/05/11 | 6,100 | 6,150 | 6,070 | 6,140 | 450,900 |
| 2017/05/10 | 6,100 | 6,130 | 6,050 | 6,110 | 486,400 |
| 2017/05/09 | 6,070 | 6,170 | 6,060 | 6,100 | 637,100 |
| 2017/05/08 | 6,080 | 6,170 | 6,050 | 6,170 | 991,800 |
| 2017/05/02 | 5,940 | 5,980 | 5,890 | 5,920 | 604,100 |
| 2017/05/01 | 5,800 | 5,890 | 5,790 | 5,850 | 558,000 |
| 2017/04/28 | 5,760 | 5,760 | 5,670 | 5,750 | 710,200 |
| 2017/04/27 | 5,600 | 5,780 | 5,580 | 5,750 | 850,600 |
| 2017/04/26 | 5,710 | 5,820 | 5,700 | 5,740 | 675,200 |
| 2017/04/25 | 5,520 | 5,650 | 5,480 | 5,640 | 655,400 |
| 2017/04/24 | 5,610 | 5,610 | 5,500 | 5,500 | 835,300 |
| 2017/04/21 | 5,410 | 5,480 | 5,360 | 5,470 | 525,400 |
| 2017/04/20 | 5,270 | 5,380 | 5,270 | 5,320 | 574,400 |
| 2017/04/19 | 5,270 | 5,320 | 5,270 | 5,290 | 498,700 |
| 2017/04/18 | 5,340 | 5,370 | 5,300 | 5,320 | 533,200 |
| 2017/04/17 | 5,260 | 5,300 | 5,220 | 5,270 | 499,300 |
| 2017/04/14 | 5,310 | 5,360 | 5,300 | 5,310 | 428,000 |
| 2017/04/13 | 5,330 | 5,380 | 5,310 | 5,360 | 906,300 |
| 2017/04/12 | 5,420 | 5,450 | 5,360 | 5,370 | 759,100 |
| 2017/04/11 | 5,530 | 5,550 | 5,480 | 5,530 | 474,200 |
| 2017/04/10 | 5,640 | 5,640 | 5,540 | 5,560 | 458,100 |
| 2017/04/07 | 5,560 | 5,590 | 5,450 | 5,550 | 869,000 |
| 2017/04/06 | 5,540 | 5,580 | 5,440 | 5,480 | 815,800 |
| 2017/04/05 | 5,680 | 5,700 | 5,510 | 5,560 | 962,700 |
| 2017/04/04 | 5,710 | 5,720 | 5,640 | 5,690 | 798,600 |
| 2017/04/03 | 5,830 | 5,870 | 5,790 | 5,800 | 526,400 |
| 2017/03/31 | 5,840 | 5,870 | 5,790 | 5,790 | 672,600 |
| 2017/03/30 | 5,890 | 5,890 | 5,810 | 5,820 | 506,700 |
| 2017/03/29 | 5,930 | 5,960 | 5,890 | 5,940 | 446,500 |
| 2017/03/28 | 5,870 | 5,910 | 5,850 | 5,910 | 511,900 |
| 2017/03/27 | 5,800 | 5,880 | 5,780 | 5,790 | 439,400 |
| 2017/03/24 | 5,780 | 5,870 | 5,760 | 5,860 | 472,900 |
| 2017/03/23 | 5,760 | 5,790 | 5,710 | 5,760 | 491,500 |
| 2017/03/22 | 5,710 | 5,790 | 5,660 | 5,760 | 793,400 |
| 2017/03/21 | 5,890 | 5,950 | 5,810 | 5,880 | 1,059,800 |
| 2017/03/17 | 6,070 | 6,110 | 6,050 | 6,060 | 512,700 |
| 2017/03/16 | 6,050 | 6,130 | 6,030 | 6,100 | 623,100 |
| 2017/03/15 | 6,130 | 6,160 | 6,090 | 6,140 | 267,300 |
| 2017/03/14 | 6,070 | 6,120 | 6,040 | 6,120 | 418,000 |
| 2017/03/13 | 6,070 | 6,120 | 6,050 | 6,120 | 428,500 |
| 2017/03/10 | 6,090 | 6,120 | 6,030 | 6,090 | 737,400 |
| 2017/03/09 | 5,880 | 6,010 | 5,830 | 6,000 | 788,700 |
| 2017/03/08 | 5,910 | 5,920 | 5,820 | 5,830 | 587,800 |
| 2017/03/07 | 5,890 | 5,910 | 5,870 | 5,880 | 517,100 |
| 2017/03/06 | 5,940 | 5,950 | 5,890 | 5,890 | 402,200 |
| 2017/03/03 | 5,950 | 5,960 | 5,880 | 5,900 | 591,900 |
| 2017/03/02 | 6,000 | 6,020 | 5,930 | 5,940 | 469,800 |
| 2017/03/01 | 5,840 | 5,940 | 5,800 | 5,910 | 543,200 |
| 2017/02/28 | 5,830 | 5,860 | 5,780 | 5,790 | 623,100 |
| 2017/02/27 | 5,780 | 5,830 | 5,760 | 5,780 | 527,100 |
| 2017/02/24 | 5,820 | 5,870 | 5,800 | 5,830 | 448,000 |
| 2017/02/23 | 5,880 | 5,880 | 5,810 | 5,840 | 338,900 |
| 2017/02/22 | 5,920 | 5,940 | 5,860 | 5,880 | 394,100 |
| 2017/02/21 | 5,840 | 5,910 | 5,810 | 5,890 | 284,700 |
| 2017/02/20 | 5,770 | 5,850 | 5,750 | 5,820 | 575,300 |
| 2017/02/17 | 5,770 | 5,810 | 5,710 | 5,760 | 509,900 |
| 2017/02/16 | 5,850 | 5,870 | 5,800 | 5,830 | 377,600 |
| 2017/02/15 | 5,850 | 5,880 | 5,810 | 5,850 | 584,800 |
| 2017/02/14 | 5,840 | 5,880 | 5,790 | 5,800 | 670,700 |
| 2017/02/13 | 5,880 | 5,890 | 5,800 | 5,840 | 443,800 |
| 2017/02/10 | 5,810 | 5,850 | 5,760 | 5,840 | 533,000 |
| 2017/02/09 | 5,780 | 5,780 | 5,680 | 5,710 | 565,400 |
| 2017/02/08 | 5,800 | 5,820 | 5,760 | 5,810 | 540,100 |
| 2017/02/07 | 5,630 | 5,810 | 5,630 | 5,790 | 766,900 |
| 2017/02/06 | 5,930 | 5,930 | 5,770 | 5,810 | 576,600 |
| 2017/02/03 | 5,960 | 5,970 | 5,880 | 5,900 | 675,900 |
| 2017/02/02 | 5,970 | 5,990 | 5,900 | 5,950 | 798,800 |
| 2017/02/01 | 5,940 | 5,970 | 5,870 | 5,960 | 767,200 |
| 2017/01/31 | 5,930 | 6,020 | 5,910 | 5,980 | 711,800 |
| 2017/01/30 | 6,140 | 6,170 | 5,970 | 6,030 | 628,900 |
| 2017/01/27 | 6,040 | 6,340 | 6,010 | 6,170 | 1,146,800 |
| 2017/01/26 | 6,170 | 6,190 | 6,090 | 6,160 | 637,300 |
| 2017/01/25 | 6,090 | 6,160 | 6,080 | 6,130 | 480,900 |
| 2017/01/24 | 6,040 | 6,040 | 5,940 | 6,010 | 443,400 |
| 2017/01/23 | 6,110 | 6,120 | 6,050 | 6,050 | 461,300 |
| 2017/01/20 | 6,160 | 6,230 | 6,140 | 6,200 | 356,100 |
| 2017/01/19 | 6,180 | 6,220 | 6,140 | 6,180 | 374,300 |
| 2017/01/18 | 5,980 | 6,110 | 5,980 | 6,090 | 338,400 |
| 2017/01/17 | 6,150 | 6,150 | 6,030 | 6,030 | 464,400 |
| 2017/01/16 | 6,130 | 6,170 | 6,090 | 6,150 | 427,200 |
| 2017/01/13 | 6,160 | 6,200 | 6,120 | 6,190 | 372,800 |
| 2017/01/12 | 6,230 | 6,230 | 6,100 | 6,150 | 495,700 |
| 2017/01/11 | 6,220 | 6,240 | 6,140 | 6,170 | 359,800 |
| 2017/01/10 | 6,240 | 6,310 | 6,190 | 6,220 | 472,800 |
| 2017/01/06 | 6,180 | 6,280 | 6,170 | 6,260 | 414,800 |
| 2017/01/05 | 6,310 | 6,340 | 6,210 | 6,240 | 562,000 |
| 2017/01/04 | 6,290 | 6,390 | 6,260 | 6,350 | 540,900 |