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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,090 | 5,160 | 5,070 | 5,100 | 338,400 |
| 2019/12/27 | 5,150 | 5,180 | 5,130 | 5,170 | 458,000 |
| 2019/12/26 | 5,030 | 5,140 | 5,030 | 5,140 | 1,912,600 |
| 2019/12/25 | 5,140 | 5,170 | 5,040 | 5,070 | 1,757,900 |
| 2019/12/24 | 5,390 | 5,420 | 5,330 | 5,350 | 379,400 |
| 2019/12/23 | 5,550 | 5,560 | 5,460 | 5,490 | 505,300 |
| 2019/12/20 | 5,580 | 5,610 | 5,540 | 5,600 | 442,800 |
| 2019/12/19 | 5,550 | 5,590 | 5,520 | 5,570 | 404,500 |
| 2019/12/18 | 5,510 | 5,550 | 5,480 | 5,510 | 416,000 |
| 2019/12/17 | 5,430 | 5,470 | 5,390 | 5,470 | 472,100 |
| 2019/12/16 | 5,520 | 5,550 | 5,470 | 5,490 | 351,300 |
| 2019/12/13 | 5,550 | 5,630 | 5,520 | 5,570 | 567,700 |
| 2019/12/12 | 5,390 | 5,480 | 5,380 | 5,450 | 351,800 |
| 2019/12/11 | 5,490 | 5,510 | 5,450 | 5,490 | 270,300 |
| 2019/12/10 | 5,520 | 5,560 | 5,510 | 5,540 | 209,800 |
| 2019/12/09 | 5,600 | 5,600 | 5,530 | 5,580 | 149,300 |
| 2019/12/06 | 5,560 | 5,590 | 5,500 | 5,530 | 231,400 |
| 2019/12/05 | 5,520 | 5,590 | 5,510 | 5,550 | 260,500 |
| 2019/12/04 | 5,500 | 5,530 | 5,460 | 5,530 | 299,900 |
| 2019/12/03 | 5,600 | 5,650 | 5,580 | 5,610 | 291,300 |
| 2019/12/02 | 5,640 | 5,740 | 5,640 | 5,700 | 183,500 |
| 2019/11/29 | 5,670 | 5,740 | 5,620 | 5,640 | 171,900 |
| 2019/11/28 | 5,720 | 5,720 | 5,660 | 5,670 | 164,500 |
| 2019/11/27 | 5,670 | 5,700 | 5,650 | 5,670 | 161,800 |
| 2019/11/26 | 5,730 | 5,750 | 5,630 | 5,640 | 371,500 |
| 2019/11/25 | 5,560 | 5,660 | 5,560 | 5,640 | 239,100 |
| 2019/11/22 | 5,590 | 5,590 | 5,490 | 5,510 | 271,100 |
| 2019/11/21 | 5,490 | 5,590 | 5,470 | 5,570 | 318,600 |
| 2019/11/20 | 5,430 | 5,610 | 5,420 | 5,580 | 361,500 |
| 2019/11/19 | 5,560 | 5,600 | 5,520 | 5,530 | 405,800 |
| 2019/11/18 | 5,710 | 5,730 | 5,640 | 5,660 | 341,400 |
| 2019/11/15 | 5,680 | 5,800 | 5,670 | 5,760 | 331,000 |
| 2019/11/14 | 5,860 | 5,860 | 5,750 | 5,750 | 316,100 |
| 2019/11/13 | 5,940 | 5,990 | 5,910 | 5,920 | 263,900 |
| 2019/11/12 | 5,990 | 6,040 | 5,910 | 6,010 | 466,100 |
| 2019/11/11 | 6,090 | 6,110 | 5,910 | 5,930 | 442,500 |
| 2019/11/08 | 6,070 | 6,140 | 5,990 | 6,070 | 616,500 |
| 2019/11/07 | 5,840 | 6,050 | 5,820 | 6,030 | 779,700 |
| 2019/11/06 | 5,920 | 5,930 | 5,810 | 5,860 | 472,800 |
| 2019/11/05 | 5,690 | 5,860 | 5,680 | 5,820 | 472,700 |
| 2019/11/01 | 5,600 | 5,690 | 5,580 | 5,670 | 290,900 |
| 2019/10/31 | 5,670 | 5,760 | 5,570 | 5,720 | 599,000 |
| 2019/10/30 | 5,690 | 5,730 | 5,650 | 5,700 | 580,300 |
| 2019/10/29 | 5,590 | 5,630 | 5,490 | 5,620 | 737,900 |
| 2019/10/28 | 5,670 | 5,670 | 5,580 | 5,580 | 327,400 |
| 2019/10/25 | 5,630 | 5,630 | 5,570 | 5,590 | 333,900 |
| 2019/10/24 | 5,650 | 5,730 | 5,590 | 5,610 | 421,700 |
| 2019/10/23 | 5,600 | 5,600 | 5,540 | 5,590 | 361,100 |
| 2019/10/21 | 5,560 | 5,590 | 5,540 | 5,560 | 331,200 |
| 2019/10/18 | 5,530 | 5,540 | 5,490 | 5,510 | 370,100 |
| 2019/10/17 | 5,580 | 5,590 | 5,490 | 5,500 | 339,600 |
| 2019/10/16 | 5,560 | 5,600 | 5,530 | 5,530 | 539,200 |
| 2019/10/15 | 5,470 | 5,490 | 5,410 | 5,420 | 490,100 |
| 2019/10/11 | 5,240 | 5,330 | 5,230 | 5,280 | 451,700 |
| 2019/10/10 | 5,120 | 5,230 | 5,090 | 5,200 | 579,500 |
| 2019/10/09 | 5,190 | 5,230 | 5,170 | 5,200 | 500,300 |
| 2019/10/08 | 5,300 | 5,320 | 5,270 | 5,290 | 422,100 |
| 2019/10/07 | 5,270 | 5,300 | 5,230 | 5,260 | 282,300 |
| 2019/10/04 | 5,190 | 5,230 | 5,170 | 5,210 | 475,700 |
| 2019/10/03 | 5,180 | 5,260 | 5,180 | 5,240 | 309,800 |
| 2019/10/02 | 5,370 | 5,390 | 5,310 | 5,380 | 500,000 |
| 2019/10/01 | 5,330 | 5,430 | 5,310 | 5,420 | 359,300 |
| 2019/09/30 | 5,250 | 5,290 | 5,210 | 5,280 | 431,000 |
| 2019/09/27 | 5,350 | 5,360 | 5,240 | 5,280 | 491,500 |
| 2019/09/26 | 5,420 | 5,430 | 5,320 | 5,350 | 513,500 |
| 2019/09/25 | 5,350 | 5,370 | 5,320 | 5,340 | 343,700 |
| 2019/09/24 | 5,440 | 5,460 | 5,380 | 5,390 | 358,100 |
| 2019/09/20 | 5,440 | 5,490 | 5,420 | 5,470 | 404,900 |
| 2019/09/19 | 5,450 | 5,510 | 5,420 | 5,430 | 376,900 |
| 2019/09/18 | 5,410 | 5,460 | 5,390 | 5,420 | 453,700 |
| 2019/09/17 | 5,390 | 5,450 | 5,360 | 5,410 | 536,100 |
| 2019/09/13 | 5,410 | 5,440 | 5,360 | 5,430 | 661,400 |
| 2019/09/12 | 5,430 | 5,440 | 5,330 | 5,360 | 496,600 |
| 2019/09/11 | 5,300 | 5,340 | 5,260 | 5,340 | 736,300 |
| 2019/09/10 | 5,130 | 5,150 | 5,090 | 5,150 | 605,500 |
| 2019/09/09 | 5,040 | 5,040 | 5,000 | 5,030 | 288,000 |
| 2019/09/06 | 5,020 | 5,040 | 5,000 | 5,010 | 284,900 |
| 2019/09/05 | 4,930 | 4,990 | 4,930 | 4,980 | 606,200 |
| 2019/09/04 | 4,890 | 4,905 | 4,850 | 4,860 | 307,200 |
| 2019/09/03 | 4,885 | 4,955 | 4,875 | 4,950 | 440,500 |
| 2019/09/02 | 4,940 | 4,965 | 4,900 | 4,910 | 219,200 |
| 2019/08/30 | 4,945 | 5,000 | 4,930 | 4,990 | 376,500 |
| 2019/08/29 | 4,845 | 4,905 | 4,810 | 4,875 | 375,000 |
| 2019/08/28 | 4,870 | 4,920 | 4,845 | 4,875 | 384,700 |
| 2019/08/27 | 4,805 | 4,955 | 4,805 | 4,895 | 424,700 |
| 2019/08/26 | 4,740 | 4,835 | 4,740 | 4,815 | 543,000 |
| 2019/08/23 | 4,885 | 4,970 | 4,865 | 4,950 | 303,300 |
| 2019/08/22 | 4,990 | 5,010 | 4,920 | 4,955 | 369,700 |
| 2019/08/21 | 4,820 | 4,970 | 4,820 | 4,960 | 429,000 |
| 2019/08/20 | 4,885 | 4,945 | 4,830 | 4,945 | 329,500 |
| 2019/08/19 | 4,960 | 4,960 | 4,895 | 4,910 | 179,000 |
| 2019/08/16 | 4,885 | 4,945 | 4,835 | 4,915 | 298,800 |
| 2019/08/15 | 4,850 | 4,875 | 4,800 | 4,865 | 293,100 |
| 2019/08/14 | 4,910 | 4,990 | 4,880 | 4,955 | 355,200 |
| 2019/08/13 | 4,815 | 4,845 | 4,780 | 4,830 | 405,200 |
| 2019/08/09 | 5,010 | 5,080 | 4,905 | 4,940 | 458,700 |
| 2019/08/08 | 4,945 | 4,960 | 4,885 | 4,940 | 665,400 |
| 2019/08/07 | 5,020 | 5,030 | 4,905 | 4,985 | 566,800 |
| 2019/08/06 | 4,900 | 5,070 | 4,895 | 5,050 | 619,000 |
| 2019/08/05 | 5,200 | 5,260 | 5,080 | 5,170 | 386,500 |
| 2019/08/02 | 5,380 | 5,440 | 5,250 | 5,290 | 322,100 |
| 2019/08/01 | 5,440 | 5,590 | 5,440 | 5,580 | 254,500 |
| 2019/07/31 | 5,480 | 5,560 | 5,430 | 5,490 | 438,500 |
| 2019/07/30 | 5,520 | 5,620 | 5,510 | 5,530 | 543,000 |
| 2019/07/29 | 5,520 | 5,560 | 5,460 | 5,500 | 516,400 |
| 2019/07/26 | 5,520 | 5,690 | 5,520 | 5,610 | 887,600 |
| 2019/07/25 | 6,090 | 6,110 | 5,990 | 6,020 | 519,700 |
| 2019/07/24 | 5,990 | 5,990 | 5,910 | 5,960 | 367,100 |
| 2019/07/23 | 5,880 | 5,960 | 5,830 | 5,890 | 435,900 |
| 2019/07/22 | 5,690 | 5,810 | 5,670 | 5,810 | 380,300 |
| 2019/07/19 | 5,520 | 5,660 | 5,490 | 5,660 | 336,200 |
| 2019/07/18 | 5,620 | 5,650 | 5,460 | 5,490 | 445,800 |
| 2019/07/17 | 5,720 | 5,810 | 5,690 | 5,720 | 273,400 |
| 2019/07/16 | 5,740 | 5,830 | 5,720 | 5,770 | 344,700 |
| 2019/07/12 | 5,810 | 5,810 | 5,730 | 5,770 | 208,800 |
| 2019/07/11 | 5,880 | 5,890 | 5,830 | 5,870 | 286,700 |
| 2019/07/10 | 5,810 | 5,840 | 5,760 | 5,820 | 334,500 |
| 2019/07/09 | 5,870 | 5,940 | 5,860 | 5,880 | 364,000 |
| 2019/07/08 | 6,010 | 6,030 | 5,900 | 5,920 | 377,500 |
| 2019/07/05 | 5,870 | 5,940 | 5,840 | 5,940 | 355,200 |
| 2019/07/04 | 5,710 | 5,820 | 5,700 | 5,800 | 238,600 |
| 2019/07/03 | 5,790 | 5,810 | 5,730 | 5,760 | 301,500 |
| 2019/07/02 | 5,890 | 5,910 | 5,840 | 5,890 | 294,400 |
| 2019/07/01 | 5,850 | 5,910 | 5,770 | 5,880 | 276,100 |
| 2019/06/28 | 5,730 | 5,790 | 5,710 | 5,750 | 409,400 |
| 2019/06/27 | 5,600 | 5,730 | 5,590 | 5,670 | 309,800 |
| 2019/06/26 | 5,490 | 5,580 | 5,490 | 5,520 | 294,800 |
| 2019/06/25 | 5,550 | 5,650 | 5,490 | 5,500 | 335,700 |
| 2019/06/24 | 5,480 | 5,600 | 5,480 | 5,530 | 369,700 |
| 2019/06/21 | 5,420 | 5,470 | 5,400 | 5,440 | 426,400 |
| 2019/06/20 | 5,570 | 5,570 | 5,450 | 5,490 | 250,300 |
| 2019/06/19 | 5,520 | 5,560 | 5,500 | 5,560 | 314,600 |
| 2019/06/18 | 5,470 | 5,510 | 5,430 | 5,450 | 329,900 |
| 2019/06/17 | 5,430 | 5,480 | 5,410 | 5,440 | 262,600 |
| 2019/06/14 | 5,500 | 5,570 | 5,470 | 5,480 | 370,300 |
| 2019/06/13 | 5,470 | 5,520 | 5,430 | 5,480 | 538,300 |
| 2019/06/12 | 5,450 | 5,530 | 5,430 | 5,450 | 305,800 |
| 2019/06/11 | 5,410 | 5,510 | 5,380 | 5,480 | 251,900 |
| 2019/06/10 | 5,420 | 5,460 | 5,370 | 5,420 | 275,000 |
| 2019/06/07 | 5,280 | 5,320 | 5,250 | 5,300 | 217,900 |
| 2019/06/06 | 5,280 | 5,310 | 5,240 | 5,260 | 286,400 |
| 2019/06/05 | 5,350 | 5,360 | 5,280 | 5,350 | 497,600 |
| 2019/06/04 | 5,050 | 5,140 | 5,030 | 5,120 | 408,100 |
| 2019/06/03 | 4,950 | 5,030 | 4,910 | 5,030 | 520,900 |
| 2019/05/31 | 5,260 | 5,270 | 5,020 | 5,040 | 750,300 |
| 2019/05/30 | 5,270 | 5,360 | 5,230 | 5,360 | 351,500 |
| 2019/05/29 | 5,300 | 5,330 | 5,230 | 5,290 | 351,300 |
| 2019/05/28 | 5,270 | 5,410 | 5,270 | 5,370 | 680,100 |
| 2019/05/27 | 5,310 | 5,390 | 5,270 | 5,280 | 344,500 |
| 2019/05/24 | 5,240 | 5,330 | 5,230 | 5,320 | 457,800 |
| 2019/05/23 | 5,280 | 5,330 | 5,240 | 5,300 | 391,600 |
| 2019/05/22 | 5,420 | 5,470 | 5,350 | 5,380 | 427,700 |
| 2019/05/21 | 5,310 | 5,400 | 5,270 | 5,370 | 455,000 |
| 2019/05/20 | 5,510 | 5,520 | 5,380 | 5,420 | 494,300 |
| 2019/05/17 | 5,860 | 5,870 | 5,540 | 5,560 | 506,800 |
| 2019/05/16 | 5,810 | 5,840 | 5,710 | 5,760 | 291,800 |
| 2019/05/15 | 5,720 | 5,780 | 5,650 | 5,780 | 334,800 |
| 2019/05/14 | 5,630 | 5,670 | 5,490 | 5,650 | 676,200 |
| 2019/05/13 | 5,840 | 5,880 | 5,780 | 5,790 | 337,900 |
| 2019/05/10 | 5,920 | 6,030 | 5,870 | 5,940 | 410,400 |
| 2019/05/09 | 6,130 | 6,140 | 5,970 | 5,980 | 294,800 |
| 2019/05/08 | 6,290 | 6,290 | 6,100 | 6,140 | 375,200 |
| 2019/05/07 | 6,530 | 6,540 | 6,310 | 6,360 | 527,400 |
| 2019/04/26 | 6,550 | 6,630 | 6,450 | 6,620 | 479,600 |
| 2019/04/25 | 6,650 | 6,660 | 6,540 | 6,550 | 479,700 |
| 2019/04/24 | 6,650 | 6,730 | 6,480 | 6,590 | 826,800 |
| 2019/04/23 | 6,950 | 6,970 | 6,780 | 6,850 | 423,500 |
| 2019/04/22 | 6,860 | 6,880 | 6,790 | 6,880 | 305,500 |
| 2019/04/19 | 6,920 | 6,960 | 6,800 | 6,830 | 342,700 |
| 2019/04/18 | 6,810 | 6,920 | 6,810 | 6,830 | 417,800 |
| 2019/04/17 | 6,790 | 6,870 | 6,760 | 6,770 | 296,400 |
| 2019/04/16 | 6,790 | 6,860 | 6,740 | 6,780 | 361,800 |
| 2019/04/15 | 6,800 | 6,870 | 6,690 | 6,760 | 397,900 |
| 2019/04/12 | 6,760 | 6,760 | 6,660 | 6,690 | 301,800 |
| 2019/04/11 | 6,750 | 6,800 | 6,700 | 6,750 | 368,300 |
| 2019/04/10 | 6,650 | 6,770 | 6,640 | 6,760 | 286,800 |
| 2019/04/09 | 6,730 | 6,800 | 6,680 | 6,790 | 242,500 |
| 2019/04/08 | 6,800 | 6,830 | 6,730 | 6,770 | 244,400 |
| 2019/04/05 | 6,730 | 6,860 | 6,730 | 6,790 | 335,400 |
| 2019/04/04 | 6,690 | 6,820 | 6,690 | 6,720 | 353,600 |
| 2019/04/03 | 6,550 | 6,650 | 6,490 | 6,640 | 310,500 |
| 2019/04/02 | 6,540 | 6,560 | 6,470 | 6,500 | 286,700 |
| 2019/04/01 | 6,320 | 6,430 | 6,310 | 6,370 | 316,800 |
| 2019/03/29 | 6,350 | 6,350 | 6,250 | 6,270 | 302,500 |
| 2019/03/28 | 6,300 | 6,320 | 6,230 | 6,250 | 331,400 |
| 2019/03/27 | 6,400 | 6,440 | 6,270 | 6,310 | 454,900 |
| 2019/03/26 | 6,190 | 6,380 | 6,170 | 6,360 | 468,600 |
| 2019/03/25 | 6,200 | 6,230 | 6,070 | 6,110 | 354,100 |
| 2019/03/22 | 6,270 | 6,280 | 6,200 | 6,240 | 322,500 |
| 2019/03/20 | 6,220 | 6,310 | 6,210 | 6,260 | 295,400 |
| 2019/03/19 | 6,170 | 6,210 | 6,130 | 6,160 | 304,800 |
| 2019/03/18 | 6,180 | 6,200 | 6,080 | 6,140 | 346,900 |
| 2019/03/15 | 6,120 | 6,200 | 6,100 | 6,160 | 454,000 |
| 2019/03/14 | 6,190 | 6,230 | 6,090 | 6,090 | 308,700 |
| 2019/03/13 | 6,190 | 6,220 | 6,020 | 6,110 | 404,700 |
| 2019/03/12 | 6,200 | 6,300 | 6,170 | 6,250 | 433,000 |
| 2019/03/11 | 6,150 | 6,250 | 6,140 | 6,180 | 326,100 |
| 2019/03/08 | 6,170 | 6,230 | 6,090 | 6,110 | 460,600 |
| 2019/03/07 | 6,290 | 6,320 | 6,200 | 6,230 | 474,300 |
| 2019/03/06 | 6,440 | 6,480 | 6,420 | 6,460 | 242,100 |
| 2019/03/05 | 6,710 | 6,710 | 6,510 | 6,540 | 313,200 |
| 2019/03/04 | 6,580 | 6,680 | 6,560 | 6,580 | 535,800 |
| 2019/03/01 | 6,510 | 6,550 | 6,360 | 6,420 | 460,300 |
| 2019/02/28 | 6,510 | 6,520 | 6,400 | 6,440 | 447,600 |
| 2019/02/27 | 6,590 | 6,600 | 6,460 | 6,510 | 431,400 |
| 2019/02/26 | 6,660 | 6,690 | 6,610 | 6,660 | 251,200 |
| 2019/02/25 | 6,680 | 6,790 | 6,670 | 6,690 | 392,400 |
| 2019/02/22 | 6,570 | 6,610 | 6,540 | 6,590 | 505,800 |
| 2019/02/21 | 6,810 | 6,830 | 6,660 | 6,660 | 435,700 |
| 2019/02/20 | 6,800 | 6,940 | 6,780 | 6,860 | 504,200 |
| 2019/02/19 | 6,720 | 6,780 | 6,650 | 6,730 | 352,000 |
| 2019/02/18 | 6,660 | 6,710 | 6,620 | 6,710 | 309,500 |
| 2019/02/15 | 6,560 | 6,610 | 6,500 | 6,560 | 370,600 |
| 2019/02/14 | 6,600 | 6,710 | 6,580 | 6,600 | 351,800 |
| 2019/02/13 | 6,500 | 6,680 | 6,490 | 6,620 | 484,700 |
| 2019/02/12 | 6,180 | 6,460 | 6,180 | 6,440 | 298,900 |
| 2019/02/08 | 6,170 | 6,170 | 6,020 | 6,140 | 435,100 |
| 2019/02/07 | 6,350 | 6,350 | 6,180 | 6,270 | 396,100 |
| 2019/02/06 | 6,490 | 6,510 | 6,380 | 6,380 | 283,900 |
| 2019/02/05 | 6,500 | 6,530 | 6,390 | 6,410 | 272,600 |
| 2019/02/04 | 6,470 | 6,570 | 6,440 | 6,480 | 339,200 |
| 2019/02/01 | 6,430 | 6,530 | 6,430 | 6,490 | 410,400 |
| 2019/01/31 | 6,510 | 6,560 | 6,370 | 6,530 | 488,800 |
| 2019/01/30 | 6,440 | 6,480 | 6,310 | 6,330 | 548,400 |
| 2019/01/29 | 6,270 | 6,390 | 6,270 | 6,370 | 450,900 |
| 2019/01/28 | 6,410 | 6,450 | 6,220 | 6,330 | 811,200 |
| 2019/01/25 | 5,870 | 6,070 | 5,860 | 6,030 | 380,700 |
| 2019/01/24 | 5,790 | 5,880 | 5,740 | 5,860 | 334,900 |
| 2019/01/23 | 5,870 | 5,920 | 5,840 | 5,860 | 272,000 |
| 2019/01/22 | 5,980 | 6,010 | 5,890 | 5,920 | 375,600 |
| 2019/01/21 | 5,970 | 5,990 | 5,900 | 5,950 | 352,800 |
| 2019/01/18 | 5,870 | 5,950 | 5,860 | 5,900 | 367,700 |
| 2019/01/17 | 5,980 | 6,050 | 5,850 | 5,880 | 361,200 |
| 2019/01/16 | 5,900 | 5,960 | 5,850 | 5,930 | 462,800 |
| 2019/01/15 | 5,760 | 5,890 | 5,730 | 5,800 | 472,900 |
| 2019/01/11 | 5,870 | 5,890 | 5,730 | 5,810 | 392,000 |
| 2019/01/10 | 5,820 | 5,870 | 5,760 | 5,810 | 526,900 |
| 2019/01/09 | 5,890 | 6,090 | 5,840 | 5,980 | 733,200 |
| 2019/01/08 | 5,800 | 5,830 | 5,720 | 5,740 | 438,200 |
| 2019/01/07 | 5,690 | 5,770 | 5,600 | 5,680 | 476,100 |
| 2019/01/04 | 5,480 | 5,530 | 5,370 | 5,490 | 680,700 |