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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,720 | 5,800 | 5,660 | 5,680 | 379,000 |
| 2018/12/27 | 5,620 | 5,790 | 5,570 | 5,760 | 665,400 |
| 2018/12/26 | 5,160 | 5,330 | 5,160 | 5,320 | 505,800 |
| 2018/12/25 | 5,210 | 5,300 | 5,080 | 5,110 | 299,700 |
| 2018/12/21 | 5,580 | 5,580 | 5,320 | 5,400 | 518,400 |
| 2018/12/20 | 5,640 | 5,690 | 5,480 | 5,500 | 373,100 |
| 2018/12/19 | 5,680 | 5,810 | 5,650 | 5,750 | 337,300 |
| 2018/12/18 | 5,650 | 5,770 | 5,600 | 5,650 | 343,200 |
| 2018/12/17 | 5,740 | 5,830 | 5,710 | 5,750 | 247,000 |
| 2018/12/14 | 5,840 | 5,880 | 5,710 | 5,780 | 473,100 |
| 2018/12/13 | 5,870 | 5,950 | 5,790 | 5,900 | 435,100 |
| 2018/12/12 | 5,550 | 5,880 | 5,520 | 5,850 | 625,500 |
| 2018/12/11 | 5,440 | 5,540 | 5,320 | 5,500 | 909,100 |
| 2018/12/10 | 5,750 | 5,800 | 5,670 | 5,720 | 323,400 |
| 2018/12/07 | 5,860 | 6,000 | 5,830 | 5,980 | 429,700 |
| 2018/12/06 | 5,970 | 6,000 | 5,840 | 5,890 | 391,000 |
| 2018/12/05 | 5,930 | 6,020 | 5,890 | 5,990 | 431,500 |
| 2018/12/04 | 6,300 | 6,330 | 6,090 | 6,100 | 502,400 |
| 2018/12/03 | 6,220 | 6,300 | 6,180 | 6,270 | 413,100 |
| 2018/11/30 | 6,010 | 6,150 | 6,010 | 6,090 | 644,300 |
| 2018/11/29 | 6,250 | 6,260 | 6,020 | 6,050 | 560,900 |
| 2018/11/28 | 6,070 | 6,070 | 5,920 | 5,980 | 490,700 |
| 2018/11/27 | 5,940 | 6,120 | 5,830 | 6,070 | 658,800 |
| 2018/11/26 | 5,950 | 5,960 | 5,810 | 5,870 | 376,600 |
| 2018/11/22 | 5,970 | 6,030 | 5,900 | 5,950 | 378,100 |
| 2018/11/21 | 5,800 | 5,960 | 5,740 | 5,950 | 403,000 |
| 2018/11/20 | 5,940 | 6,110 | 5,940 | 6,000 | 377,900 |
| 2018/11/19 | 5,870 | 6,010 | 5,860 | 6,000 | 318,500 |
| 2018/11/16 | 5,990 | 6,020 | 5,840 | 5,840 | 396,800 |
| 2018/11/15 | 5,830 | 6,040 | 5,830 | 5,950 | 516,700 |
| 2018/11/14 | 5,770 | 5,960 | 5,750 | 5,880 | 729,800 |
| 2018/11/13 | 5,780 | 5,780 | 5,630 | 5,710 | 641,600 |
| 2018/11/12 | 6,030 | 6,110 | 6,000 | 6,000 | 492,500 |
| 2018/11/09 | 6,080 | 6,100 | 5,950 | 6,030 | 680,400 |
| 2018/11/08 | 5,860 | 6,060 | 5,830 | 6,040 | 915,900 |
| 2018/11/07 | 5,600 | 5,720 | 5,550 | 5,590 | 413,900 |
| 2018/11/06 | 5,460 | 5,610 | 5,420 | 5,580 | 401,600 |
| 2018/11/05 | 5,500 | 5,540 | 5,370 | 5,460 | 367,700 |
| 2018/11/02 | 5,450 | 5,600 | 5,380 | 5,570 | 538,200 |
| 2018/11/01 | 5,380 | 5,500 | 5,370 | 5,430 | 795,000 |
| 2018/10/31 | 5,120 | 5,380 | 5,100 | 5,380 | 998,000 |
| 2018/10/30 | 5,020 | 5,160 | 4,925 | 5,080 | 1,171,200 |
| 2018/10/29 | 5,250 | 5,370 | 4,975 | 5,030 | 1,532,600 |
| 2018/10/26 | 5,860 | 5,860 | 5,620 | 5,750 | 635,100 |
| 2018/10/25 | 5,750 | 5,840 | 5,710 | 5,800 | 456,100 |
| 2018/10/24 | 6,020 | 6,040 | 5,880 | 5,950 | 349,400 |
| 2018/10/23 | 6,020 | 6,030 | 5,930 | 5,940 | 253,500 |
| 2018/10/22 | 6,050 | 6,150 | 6,020 | 6,110 | 354,400 |
| 2018/10/19 | 6,110 | 6,170 | 6,020 | 6,110 | 440,400 |
| 2018/10/18 | 6,380 | 6,380 | 6,260 | 6,280 | 247,800 |
| 2018/10/17 | 6,440 | 6,480 | 6,350 | 6,380 | 360,900 |
| 2018/10/16 | 6,300 | 6,360 | 6,240 | 6,350 | 408,400 |
| 2018/10/15 | 6,360 | 6,420 | 6,310 | 6,310 | 369,300 |
| 2018/10/12 | 6,430 | 6,450 | 6,380 | 6,420 | 640,300 |
| 2018/10/11 | 6,490 | 6,600 | 6,430 | 6,500 | 519,100 |
| 2018/10/10 | 6,920 | 6,970 | 6,820 | 6,840 | 372,800 |
| 2018/10/09 | 7,090 | 7,090 | 6,910 | 6,950 | 327,700 |
| 2018/10/05 | 7,150 | 7,260 | 7,150 | 7,190 | 242,800 |
| 2018/10/04 | 7,310 | 7,400 | 7,170 | 7,230 | 477,100 |
| 2018/10/03 | 7,450 | 7,480 | 7,220 | 7,240 | 370,000 |
| 2018/10/02 | 7,510 | 7,600 | 7,470 | 7,470 | 383,800 |
| 2018/10/01 | 7,420 | 7,460 | 7,370 | 7,410 | 292,300 |
| 2018/09/28 | 7,530 | 7,580 | 7,460 | 7,460 | 395,600 |
| 2018/09/27 | 7,570 | 7,620 | 7,450 | 7,450 | 308,700 |
| 2018/09/26 | 7,460 | 7,560 | 7,430 | 7,540 | 381,400 |
| 2018/09/25 | 7,260 | 7,460 | 7,250 | 7,430 | 478,800 |
| 2018/09/21 | 7,270 | 7,380 | 7,230 | 7,310 | 539,200 |
| 2018/09/20 | 7,290 | 7,290 | 7,110 | 7,150 | 389,600 |
| 2018/09/19 | 7,200 | 7,290 | 7,160 | 7,240 | 278,400 |
| 2018/09/18 | 6,880 | 7,080 | 6,840 | 7,050 | 299,800 |
| 2018/09/14 | 6,890 | 6,990 | 6,870 | 6,970 | 589,900 |
| 2018/09/13 | 6,570 | 6,850 | 6,520 | 6,790 | 516,200 |
| 2018/09/12 | 6,590 | 6,680 | 6,500 | 6,560 | 391,100 |
| 2018/09/11 | 6,450 | 6,550 | 6,400 | 6,520 | 343,600 |
| 2018/09/10 | 6,380 | 6,510 | 6,380 | 6,430 | 351,000 |
| 2018/09/07 | 6,440 | 6,450 | 6,330 | 6,380 | 473,400 |
| 2018/09/06 | 6,550 | 6,600 | 6,490 | 6,510 | 358,400 |
| 2018/09/05 | 6,710 | 6,740 | 6,580 | 6,580 | 444,300 |
| 2018/09/04 | 6,750 | 6,780 | 6,650 | 6,680 | 296,600 |
| 2018/09/03 | 6,860 | 6,940 | 6,750 | 6,760 | 340,000 |
| 2018/08/31 | 6,930 | 6,980 | 6,870 | 6,870 | 421,000 |
| 2018/08/30 | 7,140 | 7,160 | 7,020 | 7,030 | 356,000 |
| 2018/08/29 | 7,050 | 7,150 | 7,040 | 7,110 | 318,300 |
| 2018/08/28 | 7,100 | 7,140 | 7,030 | 7,040 | 290,400 |
| 2018/08/27 | 6,810 | 6,980 | 6,790 | 6,960 | 290,200 |
| 2018/08/24 | 6,720 | 6,730 | 6,650 | 6,710 | 228,800 |
| 2018/08/23 | 6,730 | 6,790 | 6,680 | 6,690 | 265,600 |
| 2018/08/22 | 6,630 | 6,780 | 6,630 | 6,770 | 377,900 |
| 2018/08/21 | 6,760 | 6,770 | 6,690 | 6,700 | 310,700 |
| 2018/08/20 | 6,790 | 6,800 | 6,660 | 6,750 | 445,800 |
| 2018/08/17 | 6,850 | 6,920 | 6,800 | 6,870 | 348,100 |
| 2018/08/16 | 6,940 | 6,940 | 6,820 | 6,860 | 602,600 |
| 2018/08/15 | 7,120 | 7,140 | 7,080 | 7,090 | 265,200 |
| 2018/08/14 | 6,880 | 7,050 | 6,880 | 7,030 | 285,400 |
| 2018/08/13 | 7,060 | 7,060 | 6,890 | 6,900 | 362,700 |
| 2018/08/10 | 7,280 | 7,320 | 7,170 | 7,170 | 354,400 |
| 2018/08/09 | 7,230 | 7,320 | 7,210 | 7,270 | 324,500 |
| 2018/08/08 | 7,210 | 7,350 | 7,200 | 7,270 | 361,700 |
| 2018/08/07 | 7,140 | 7,240 | 7,120 | 7,190 | 220,200 |
| 2018/08/06 | 7,190 | 7,220 | 7,120 | 7,140 | 197,700 |
| 2018/08/03 | 7,240 | 7,290 | 7,180 | 7,230 | 254,300 |
| 2018/08/02 | 7,230 | 7,250 | 7,130 | 7,190 | 295,200 |
| 2018/08/01 | 7,260 | 7,300 | 7,170 | 7,260 | 303,600 |
| 2018/07/31 | 7,200 | 7,220 | 7,100 | 7,170 | 352,700 |
| 2018/07/30 | 7,180 | 7,350 | 7,170 | 7,200 | 481,800 |
| 2018/07/27 | 7,290 | 7,430 | 7,170 | 7,300 | 1,034,000 |
| 2018/07/26 | 7,520 | 7,660 | 7,420 | 7,590 | 520,500 |
| 2018/07/25 | 7,450 | 7,460 | 7,350 | 7,400 | 245,300 |
| 2018/07/24 | 7,400 | 7,450 | 7,370 | 7,400 | 234,300 |
| 2018/07/23 | 7,390 | 7,460 | 7,310 | 7,330 | 319,300 |
| 2018/07/20 | 7,370 | 7,490 | 7,360 | 7,480 | 371,800 |
| 2018/07/19 | 7,470 | 7,490 | 7,390 | 7,400 | 244,000 |
| 2018/07/18 | 7,440 | 7,530 | 7,420 | 7,470 | 313,100 |
| 2018/07/17 | 7,260 | 7,370 | 7,190 | 7,300 | 303,600 |
| 2018/07/13 | 7,210 | 7,280 | 7,160 | 7,220 | 289,400 |
| 2018/07/12 | 7,070 | 7,200 | 7,060 | 7,120 | 512,100 |
| 2018/07/11 | 7,010 | 7,050 | 6,870 | 7,000 | 365,500 |
| 2018/07/10 | 7,150 | 7,220 | 7,080 | 7,100 | 320,100 |
| 2018/07/09 | 7,160 | 7,160 | 7,110 | 7,140 | 221,600 |
| 2018/07/06 | 7,080 | 7,130 | 7,040 | 7,060 | 240,400 |
| 2018/07/05 | 7,090 | 7,110 | 6,970 | 7,020 | 364,400 |
| 2018/07/04 | 7,100 | 7,120 | 7,000 | 7,090 | 279,400 |
| 2018/07/03 | 7,130 | 7,190 | 7,050 | 7,160 | 395,400 |
| 2018/07/02 | 7,230 | 7,330 | 7,130 | 7,150 | 424,100 |
| 2018/06/29 | 7,410 | 7,430 | 7,200 | 7,320 | 649,600 |
| 2018/06/28 | 7,450 | 7,510 | 7,400 | 7,460 | 366,900 |
| 2018/06/27 | 7,460 | 7,560 | 7,450 | 7,490 | 304,200 |
| 2018/06/26 | 7,490 | 7,500 | 7,420 | 7,490 | 350,200 |
| 2018/06/25 | 7,560 | 7,600 | 7,520 | 7,570 | 331,900 |
| 2018/06/22 | 7,640 | 7,640 | 7,530 | 7,620 | 452,000 |
| 2018/06/21 | 7,820 | 7,840 | 7,730 | 7,770 | 512,500 |
| 2018/06/20 | 7,860 | 8,020 | 7,770 | 7,900 | 708,600 |
| 2018/06/19 | 7,680 | 7,720 | 7,620 | 7,630 | 304,900 |
| 2018/06/18 | 7,800 | 7,800 | 7,680 | 7,770 | 281,700 |
| 2018/06/15 | 7,740 | 7,840 | 7,710 | 7,820 | 389,700 |
| 2018/06/14 | 7,900 | 7,900 | 7,800 | 7,800 | 376,400 |
| 2018/06/13 | 8,000 | 8,010 | 7,940 | 7,990 | 227,400 |
| 2018/06/12 | 7,980 | 8,000 | 7,870 | 7,980 | 266,000 |
| 2018/06/11 | 7,970 | 7,980 | 7,900 | 7,910 | 262,900 |
| 2018/06/08 | 7,880 | 8,020 | 7,880 | 7,960 | 574,200 |
| 2018/06/07 | 8,200 | 8,220 | 8,020 | 8,030 | 447,700 |
| 2018/06/06 | 8,150 | 8,210 | 8,130 | 8,150 | 272,400 |
| 2018/06/05 | 8,330 | 8,360 | 8,160 | 8,180 | 363,500 |
| 2018/06/04 | 8,250 | 8,370 | 8,190 | 8,330 | 390,400 |
| 2018/06/01 | 7,900 | 8,170 | 7,900 | 8,100 | 347,200 |
| 2018/05/31 | 7,960 | 8,040 | 7,880 | 8,010 | 1,066,100 |
| 2018/05/30 | 7,790 | 7,870 | 7,750 | 7,840 | 298,600 |
| 2018/05/29 | 8,000 | 8,020 | 7,900 | 7,950 | 213,600 |
| 2018/05/28 | 7,960 | 8,070 | 7,940 | 7,970 | 225,700 |
| 2018/05/25 | 8,000 | 8,050 | 7,940 | 7,940 | 228,000 |
| 2018/05/24 | 8,050 | 8,100 | 8,000 | 8,010 | 285,900 |
| 2018/05/23 | 8,300 | 8,320 | 8,100 | 8,150 | 318,200 |
| 2018/05/22 | 8,260 | 8,260 | 8,180 | 8,200 | 252,800 |
| 2018/05/21 | 8,100 | 8,260 | 8,100 | 8,220 | 407,800 |
| 2018/05/18 | 8,000 | 8,090 | 7,950 | 8,050 | 342,600 |
| 2018/05/17 | 8,090 | 8,130 | 8,030 | 8,050 | 259,900 |
| 2018/05/16 | 7,980 | 8,200 | 7,950 | 8,110 | 476,900 |
| 2018/05/15 | 7,760 | 7,960 | 7,760 | 7,940 | 449,400 |
| 2018/05/14 | 7,570 | 7,730 | 7,560 | 7,720 | 252,600 |
| 2018/05/11 | 7,560 | 7,750 | 7,540 | 7,670 | 554,200 |
| 2018/05/10 | 7,520 | 7,540 | 7,440 | 7,490 | 226,800 |
| 2018/05/09 | 7,520 | 7,560 | 7,450 | 7,490 | 329,200 |
| 2018/05/08 | 7,470 | 7,580 | 7,430 | 7,540 | 325,700 |
| 2018/05/07 | 7,550 | 7,590 | 7,400 | 7,570 | 370,100 |
| 2018/05/02 | 7,710 | 7,720 | 7,450 | 7,540 | 467,800 |
| 2018/05/01 | 7,690 | 7,880 | 7,600 | 7,700 | 732,400 |
| 2018/04/27 | 7,430 | 7,470 | 7,340 | 7,350 | 393,800 |
| 2018/04/26 | 7,330 | 7,430 | 7,280 | 7,350 | 576,500 |
| 2018/04/25 | 7,390 | 7,440 | 7,310 | 7,410 | 317,400 |
| 2018/04/24 | 7,460 | 7,490 | 7,410 | 7,470 | 376,600 |
| 2018/04/23 | 7,430 | 7,460 | 7,370 | 7,420 | 293,000 |
| 2018/04/20 | 7,430 | 7,520 | 7,400 | 7,500 | 309,300 |
| 2018/04/19 | 7,490 | 7,500 | 7,400 | 7,410 | 252,200 |
| 2018/04/18 | 7,380 | 7,500 | 7,300 | 7,480 | 291,300 |
| 2018/04/17 | 7,430 | 7,450 | 7,330 | 7,370 | 239,200 |
| 2018/04/16 | 7,500 | 7,500 | 7,400 | 7,480 | 202,100 |
| 2018/04/13 | 7,410 | 7,500 | 7,370 | 7,480 | 294,300 |
| 2018/04/12 | 7,420 | 7,430 | 7,300 | 7,410 | 310,200 |
| 2018/04/11 | 7,350 | 7,430 | 7,290 | 7,390 | 344,600 |
| 2018/04/10 | 7,190 | 7,390 | 7,160 | 7,350 | 455,600 |
| 2018/04/09 | 7,300 | 7,310 | 7,210 | 7,230 | 372,300 |
| 2018/04/06 | 7,340 | 7,450 | 7,340 | 7,350 | 401,900 |
| 2018/04/05 | 7,440 | 7,450 | 7,270 | 7,340 | 462,400 |
| 2018/04/04 | 7,300 | 7,440 | 7,280 | 7,390 | 384,100 |
| 2018/04/03 | 7,200 | 7,310 | 7,170 | 7,280 | 293,900 |
| 2018/04/02 | 7,360 | 7,430 | 7,280 | 7,280 | 317,600 |
| 2018/03/30 | 7,430 | 7,430 | 7,350 | 7,380 | 253,700 |
| 2018/03/29 | 7,330 | 7,380 | 7,240 | 7,330 | 440,100 |
| 2018/03/28 | 7,200 | 7,270 | 7,130 | 7,260 | 282,600 |
| 2018/03/27 | 7,150 | 7,330 | 7,100 | 7,320 | 405,800 |
| 2018/03/26 | 6,850 | 6,980 | 6,850 | 6,980 | 631,200 |
| 2018/03/23 | 7,180 | 7,200 | 7,000 | 7,030 | 470,000 |
| 2018/03/22 | 7,350 | 7,420 | 7,300 | 7,400 | 422,600 |
| 2018/03/20 | 7,330 | 7,440 | 7,290 | 7,400 | 369,600 |
| 2018/03/19 | 7,400 | 7,500 | 7,370 | 7,430 | 368,300 |
| 2018/03/16 | 7,540 | 7,550 | 7,460 | 7,460 | 477,600 |
| 2018/03/15 | 7,400 | 7,560 | 7,370 | 7,510 | 338,300 |
| 2018/03/14 | 7,400 | 7,510 | 7,390 | 7,470 | 222,700 |
| 2018/03/13 | 7,410 | 7,550 | 7,410 | 7,540 | 353,100 |
| 2018/03/12 | 7,410 | 7,540 | 7,390 | 7,520 | 289,400 |
| 2018/03/09 | 7,380 | 7,390 | 7,250 | 7,290 | 550,800 |
| 2018/03/08 | 7,340 | 7,380 | 7,280 | 7,320 | 313,100 |
| 2018/03/07 | 7,310 | 7,420 | 7,230 | 7,240 | 388,100 |
| 2018/03/06 | 7,310 | 7,510 | 7,310 | 7,390 | 553,800 |
| 2018/03/05 | 7,110 | 7,230 | 7,090 | 7,160 | 430,900 |
| 2018/03/02 | 7,080 | 7,200 | 7,060 | 7,160 | 333,400 |
| 2018/03/01 | 7,380 | 7,380 | 7,200 | 7,230 | 307,400 |
| 2018/02/28 | 7,620 | 7,650 | 7,450 | 7,450 | 267,200 |
| 2018/02/27 | 7,550 | 7,690 | 7,510 | 7,650 | 226,600 |
| 2018/02/26 | 7,550 | 7,560 | 7,410 | 7,450 | 188,100 |
| 2018/02/23 | 7,490 | 7,530 | 7,420 | 7,470 | 313,000 |
| 2018/02/22 | 7,470 | 7,500 | 7,390 | 7,470 | 296,200 |
| 2018/02/21 | 7,480 | 7,600 | 7,460 | 7,530 | 332,200 |
| 2018/02/20 | 7,510 | 7,520 | 7,320 | 7,400 | 264,800 |
| 2018/02/19 | 7,460 | 7,570 | 7,400 | 7,560 | 208,500 |
| 2018/02/16 | 7,450 | 7,520 | 7,390 | 7,410 | 347,100 |
| 2018/02/15 | 7,420 | 7,470 | 7,330 | 7,380 | 328,200 |
| 2018/02/14 | 7,350 | 7,420 | 7,200 | 7,270 | 556,700 |
| 2018/02/13 | 7,520 | 7,520 | 7,300 | 7,350 | 632,000 |
| 2018/02/09 | 7,400 | 7,440 | 7,300 | 7,400 | 420,400 |
| 2018/02/08 | 7,510 | 7,770 | 7,510 | 7,700 | 649,900 |
| 2018/02/07 | 7,630 | 7,810 | 7,470 | 7,480 | 665,700 |
| 2018/02/06 | 7,300 | 7,410 | 7,180 | 7,360 | 766,100 |
| 2018/02/05 | 7,780 | 7,820 | 7,670 | 7,680 | 423,400 |
| 2018/02/02 | 7,900 | 7,980 | 7,850 | 7,940 | 469,000 |
| 2018/02/01 | 7,740 | 7,900 | 7,720 | 7,880 | 524,500 |
| 2018/01/31 | 7,680 | 7,750 | 7,660 | 7,670 | 462,000 |
| 2018/01/30 | 7,820 | 7,880 | 7,670 | 7,700 | 604,300 |
| 2018/01/29 | 7,730 | 7,920 | 7,650 | 7,770 | 1,109,200 |
| 2018/01/26 | 8,090 | 8,250 | 8,070 | 8,180 | 471,400 |
| 2018/01/25 | 8,160 | 8,210 | 8,060 | 8,070 | 327,500 |
| 2018/01/24 | 8,280 | 8,330 | 8,230 | 8,310 | 260,300 |
| 2018/01/23 | 8,180 | 8,380 | 8,180 | 8,350 | 294,500 |
| 2018/01/22 | 8,240 | 8,240 | 8,160 | 8,200 | 274,200 |
| 2018/01/19 | 8,080 | 8,260 | 8,040 | 8,240 | 294,900 |
| 2018/01/18 | 8,250 | 8,250 | 8,070 | 8,090 | 285,900 |
| 2018/01/17 | 8,120 | 8,220 | 8,110 | 8,170 | 296,500 |
| 2018/01/16 | 8,120 | 8,200 | 8,110 | 8,180 | 197,300 |
| 2018/01/15 | 8,140 | 8,160 | 8,120 | 8,140 | 137,800 |
| 2018/01/12 | 8,140 | 8,150 | 8,020 | 8,100 | 234,100 |
| 2018/01/11 | 8,100 | 8,170 | 7,970 | 8,160 | 267,800 |
| 2018/01/10 | 8,150 | 8,180 | 8,090 | 8,170 | 254,200 |
| 2018/01/09 | 8,250 | 8,250 | 8,140 | 8,150 | 316,200 |
| 2018/01/05 | 8,170 | 8,250 | 8,150 | 8,250 | 244,500 |
| 2018/01/04 | 8,050 | 8,100 | 8,010 | 8,080 | 406,300 |