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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,120 | 7,120 | 7,020 | 7,020 | 282,900 |
| 2020/12/29 | 7,120 | 7,150 | 7,010 | 7,120 | 253,800 |
| 2020/12/28 | 7,060 | 7,140 | 7,050 | 7,100 | 204,700 |
| 2020/12/25 | 6,980 | 7,130 | 6,950 | 7,090 | 182,000 |
| 2020/12/24 | 6,930 | 6,980 | 6,870 | 6,930 | 230,900 |
| 2020/12/23 | 6,980 | 6,980 | 6,810 | 6,900 | 317,900 |
| 2020/12/22 | 6,820 | 6,930 | 6,780 | 6,880 | 312,800 |
| 2020/12/21 | 6,850 | 6,920 | 6,810 | 6,860 | 360,000 |
| 2020/12/18 | 6,960 | 6,990 | 6,810 | 6,820 | 560,000 |
| 2020/12/17 | 6,920 | 7,030 | 6,880 | 6,990 | 331,000 |
| 2020/12/16 | 7,130 | 7,160 | 7,040 | 7,040 | 255,800 |
| 2020/12/15 | 7,020 | 7,180 | 7,000 | 7,100 | 326,700 |
| 2020/12/14 | 6,970 | 7,120 | 6,940 | 7,060 | 541,200 |
| 2020/12/11 | 6,850 | 6,980 | 6,840 | 6,930 | 438,900 |
| 2020/12/10 | 7,100 | 7,130 | 6,850 | 6,870 | 429,200 |
| 2020/12/09 | 7,020 | 7,200 | 7,020 | 7,120 | 303,800 |
| 2020/12/08 | 6,880 | 7,010 | 6,810 | 6,960 | 340,400 |
| 2020/12/07 | 7,080 | 7,090 | 6,910 | 6,980 | 540,100 |
| 2020/12/04 | 6,810 | 7,110 | 6,800 | 7,060 | 720,000 |
| 2020/12/03 | 6,750 | 6,850 | 6,700 | 6,760 | 844,100 |
| 2020/12/02 | 6,640 | 6,720 | 6,600 | 6,660 | 859,000 |
| 2020/12/01 | 6,380 | 6,590 | 6,380 | 6,500 | 489,200 |
| 2020/11/30 | 6,630 | 6,630 | 6,270 | 6,280 | 917,600 |
| 2020/11/27 | 6,490 | 6,660 | 6,450 | 6,600 | 626,700 |
| 2020/11/26 | 6,590 | 6,610 | 6,510 | 6,570 | 497,800 |
| 2020/11/25 | 6,800 | 6,880 | 6,650 | 6,690 | 701,300 |
| 2020/11/24 | 6,640 | 6,830 | 6,630 | 6,800 | 783,900 |
| 2020/11/20 | 6,300 | 6,580 | 6,260 | 6,560 | 915,200 |
| 2020/11/19 | 6,080 | 6,260 | 6,070 | 6,250 | 879,200 |
| 2020/11/18 | 6,040 | 6,050 | 5,920 | 6,040 | 395,700 |
| 2020/11/17 | 6,010 | 6,060 | 5,980 | 6,000 | 588,400 |
| 2020/11/16 | 5,790 | 5,860 | 5,750 | 5,860 | 447,900 |
| 2020/11/13 | 5,880 | 5,880 | 5,670 | 5,720 | 389,200 |
| 2020/11/12 | 5,750 | 5,820 | 5,720 | 5,810 | 455,100 |
| 2020/11/11 | 5,760 | 5,800 | 5,670 | 5,800 | 690,700 |
| 2020/11/10 | 5,660 | 5,750 | 5,570 | 5,590 | 650,100 |
| 2020/11/09 | 5,470 | 5,580 | 5,440 | 5,450 | 606,300 |
| 2020/11/06 | 5,390 | 5,430 | 5,240 | 5,370 | 451,000 |
| 2020/11/05 | 5,380 | 5,400 | 5,250 | 5,290 | 549,000 |
| 2020/11/04 | 5,450 | 5,550 | 5,400 | 5,400 | 742,500 |
| 2020/11/02 | 5,050 | 5,310 | 5,050 | 5,310 | 624,800 |
| 2020/10/30 | 5,360 | 5,380 | 5,000 | 5,020 | 621,600 |
| 2020/10/29 | 5,310 | 5,440 | 5,260 | 5,350 | 1,257,900 |
| 2020/10/28 | 5,060 | 5,080 | 4,995 | 5,040 | 319,300 |
| 2020/10/27 | 5,150 | 5,150 | 5,000 | 5,090 | 381,100 |
| 2020/10/26 | 5,220 | 5,280 | 5,140 | 5,170 | 315,100 |
| 2020/10/23 | 5,230 | 5,260 | 5,190 | 5,250 | 384,900 |
| 2020/10/22 | 5,170 | 5,240 | 5,160 | 5,190 | 284,800 |
| 2020/10/21 | 5,130 | 5,230 | 5,130 | 5,220 | 297,700 |
| 2020/10/20 | 5,160 | 5,230 | 5,110 | 5,130 | 228,500 |
| 2020/10/19 | 5,120 | 5,200 | 5,090 | 5,180 | 260,800 |
| 2020/10/16 | 5,150 | 5,170 | 5,080 | 5,110 | 335,100 |
| 2020/10/15 | 5,100 | 5,140 | 5,070 | 5,100 | 253,700 |
| 2020/10/14 | 5,180 | 5,200 | 5,060 | 5,110 | 478,600 |
| 2020/10/13 | 5,340 | 5,340 | 5,160 | 5,250 | 432,000 |
| 2020/10/12 | 5,310 | 5,370 | 5,310 | 5,340 | 288,800 |
| 2020/10/09 | 5,380 | 5,400 | 5,300 | 5,360 | 529,800 |
| 2020/10/08 | 5,320 | 5,370 | 5,300 | 5,330 | 579,800 |
| 2020/10/07 | 5,260 | 5,320 | 5,260 | 5,280 | 793,200 |
| 2020/10/06 | 5,300 | 5,360 | 5,260 | 5,300 | 1,295,200 |
| 2020/10/05 | 5,620 | 5,720 | 5,590 | 5,670 | 421,700 |
| 2020/10/02 | 5,420 | 5,590 | 5,420 | 5,490 | 697,800 |
| 2020/09/30 | 5,750 | 5,760 | 5,340 | 5,350 | 894,300 |
| 2020/09/29 | 5,730 | 5,760 | 5,660 | 5,700 | 467,700 |
| 2020/09/28 | 5,560 | 5,640 | 5,510 | 5,620 | 631,600 |
| 2020/09/25 | 5,480 | 5,510 | 5,430 | 5,460 | 342,000 |
| 2020/09/24 | 5,440 | 5,480 | 5,360 | 5,430 | 367,900 |
| 2020/09/23 | 5,390 | 5,600 | 5,390 | 5,470 | 565,700 |
| 2020/09/18 | 5,460 | 5,570 | 5,460 | 5,540 | 481,700 |
| 2020/09/17 | 5,520 | 5,560 | 5,450 | 5,460 | 301,300 |
| 2020/09/16 | 5,610 | 5,680 | 5,570 | 5,610 | 341,800 |
| 2020/09/15 | 5,630 | 5,680 | 5,570 | 5,640 | 314,200 |
| 2020/09/14 | 5,580 | 5,730 | 5,570 | 5,670 | 310,300 |
| 2020/09/11 | 5,600 | 5,600 | 5,470 | 5,500 | 540,900 |
| 2020/09/10 | 5,480 | 5,570 | 5,430 | 5,550 | 301,500 |
| 2020/09/09 | 5,420 | 5,480 | 5,350 | 5,480 | 365,400 |
| 2020/09/08 | 5,360 | 5,470 | 5,360 | 5,470 | 353,900 |
| 2020/09/07 | 5,280 | 5,390 | 5,270 | 5,350 | 460,800 |
| 2020/09/04 | 5,160 | 5,220 | 5,110 | 5,190 | 280,600 |
| 2020/09/03 | 5,200 | 5,230 | 5,170 | 5,200 | 239,500 |
| 2020/09/02 | 5,240 | 5,250 | 5,120 | 5,150 | 265,100 |
| 2020/09/01 | 5,150 | 5,240 | 5,110 | 5,220 | 329,000 |
| 2020/08/31 | 5,140 | 5,170 | 5,120 | 5,140 | 347,900 |
| 2020/08/28 | 5,060 | 5,150 | 5,000 | 5,040 | 396,100 |
| 2020/08/27 | 5,080 | 5,110 | 5,050 | 5,080 | 216,800 |
| 2020/08/26 | 5,090 | 5,130 | 5,030 | 5,080 | 237,200 |
| 2020/08/25 | 5,130 | 5,190 | 5,100 | 5,110 | 387,400 |
| 2020/08/24 | 4,970 | 5,010 | 4,905 | 4,985 | 247,800 |
| 2020/08/21 | 4,995 | 5,090 | 4,990 | 4,990 | 228,600 |
| 2020/08/20 | 5,020 | 5,080 | 4,995 | 4,995 | 253,600 |
| 2020/08/19 | 5,010 | 5,070 | 4,955 | 5,040 | 224,500 |
| 2020/08/18 | 5,000 | 5,040 | 4,935 | 5,010 | 312,600 |
| 2020/08/17 | 5,020 | 5,050 | 4,970 | 4,980 | 197,900 |
| 2020/08/14 | 4,985 | 5,040 | 4,935 | 4,990 | 226,300 |
| 2020/08/13 | 5,000 | 5,070 | 4,985 | 5,040 | 497,600 |
| 2020/08/12 | 4,890 | 5,020 | 4,885 | 4,920 | 573,800 |
| 2020/08/11 | 4,760 | 4,840 | 4,715 | 4,805 | 531,700 |
| 2020/08/07 | 4,500 | 4,635 | 4,480 | 4,550 | 427,800 |
| 2020/08/06 | 4,435 | 4,550 | 4,430 | 4,510 | 398,200 |
| 2020/08/05 | 4,280 | 4,435 | 4,255 | 4,390 | 605,900 |
| 2020/08/04 | 4,245 | 4,385 | 4,235 | 4,360 | 626,400 |
| 2020/08/03 | 4,165 | 4,270 | 4,160 | 4,245 | 441,600 |
| 2020/07/31 | 4,200 | 4,200 | 4,115 | 4,125 | 524,700 |
| 2020/07/30 | 4,200 | 4,375 | 4,200 | 4,275 | 507,700 |
| 2020/07/29 | 4,300 | 4,300 | 3,915 | 4,200 | 1,574,700 |
| 2020/07/28 | 4,600 | 4,655 | 4,545 | 4,610 | 669,400 |
| 2020/07/27 | 4,435 | 4,585 | 4,385 | 4,585 | 412,400 |
| 2020/07/22 | 4,545 | 4,595 | 4,505 | 4,505 | 256,900 |
| 2020/07/21 | 4,475 | 4,500 | 4,420 | 4,490 | 475,600 |
| 2020/07/20 | 4,525 | 4,565 | 4,475 | 4,540 | 239,200 |
| 2020/07/17 | 4,560 | 4,590 | 4,530 | 4,565 | 218,500 |
| 2020/07/16 | 4,710 | 4,745 | 4,600 | 4,630 | 342,400 |
| 2020/07/15 | 4,660 | 4,715 | 4,605 | 4,640 | 479,500 |
| 2020/07/14 | 4,450 | 4,535 | 4,415 | 4,520 | 377,000 |
| 2020/07/13 | 4,375 | 4,450 | 4,365 | 4,435 | 176,800 |
| 2020/07/10 | 4,305 | 4,325 | 4,240 | 4,240 | 220,400 |
| 2020/07/09 | 4,295 | 4,360 | 4,245 | 4,300 | 310,600 |
| 2020/07/08 | 4,495 | 4,505 | 4,365 | 4,365 | 308,700 |
| 2020/07/07 | 4,545 | 4,550 | 4,470 | 4,530 | 292,400 |
| 2020/07/06 | 4,395 | 4,550 | 4,385 | 4,550 | 268,500 |
| 2020/07/03 | 4,400 | 4,435 | 4,325 | 4,395 | 257,600 |
| 2020/07/02 | 4,295 | 4,400 | 4,290 | 4,320 | 428,200 |
| 2020/07/01 | 4,330 | 4,350 | 4,230 | 4,255 | 304,800 |
| 2020/06/30 | 4,355 | 4,455 | 4,335 | 4,340 | 461,700 |
| 2020/06/29 | 4,275 | 4,320 | 4,225 | 4,255 | 246,600 |
| 2020/06/26 | 4,325 | 4,380 | 4,290 | 4,345 | 280,900 |
| 2020/06/25 | 4,305 | 4,330 | 4,260 | 4,300 | 237,600 |
| 2020/06/24 | 4,380 | 4,425 | 4,360 | 4,405 | 178,500 |
| 2020/06/23 | 4,365 | 4,420 | 4,295 | 4,380 | 274,200 |
| 2020/06/22 | 4,360 | 4,365 | 4,275 | 4,325 | 216,300 |
| 2020/06/19 | 4,440 | 4,440 | 4,295 | 4,315 | 413,600 |
| 2020/06/18 | 4,430 | 4,460 | 4,365 | 4,405 | 236,300 |
| 2020/06/17 | 4,510 | 4,520 | 4,405 | 4,460 | 318,800 |
| 2020/06/16 | 4,360 | 4,595 | 4,345 | 4,580 | 508,200 |
| 2020/06/15 | 4,465 | 4,495 | 4,360 | 4,360 | 279,100 |
| 2020/06/12 | 4,500 | 4,625 | 4,450 | 4,545 | 519,800 |
| 2020/06/11 | 4,720 | 4,765 | 4,555 | 4,570 | 465,700 |
| 2020/06/10 | 4,825 | 4,865 | 4,765 | 4,825 | 439,200 |
| 2020/06/09 | 4,830 | 4,930 | 4,800 | 4,875 | 726,500 |
| 2020/06/08 | 5,060 | 5,060 | 4,715 | 4,800 | 1,104,500 |
| 2020/06/05 | 4,800 | 4,980 | 4,755 | 4,965 | 546,100 |
| 2020/06/04 | 4,850 | 4,860 | 4,715 | 4,775 | 561,600 |
| 2020/06/03 | 4,785 | 4,810 | 4,680 | 4,735 | 372,700 |
| 2020/06/02 | 4,530 | 4,690 | 4,505 | 4,665 | 492,400 |
| 2020/06/01 | 4,520 | 4,540 | 4,430 | 4,465 | 470,400 |
| 2020/05/29 | 4,585 | 4,740 | 4,560 | 4,565 | 828,100 |
| 2020/05/28 | 4,750 | 4,795 | 4,600 | 4,695 | 783,400 |
| 2020/05/27 | 4,575 | 4,660 | 4,550 | 4,600 | 500,300 |
| 2020/05/26 | 4,450 | 4,525 | 4,420 | 4,505 | 339,200 |
| 2020/05/25 | 4,335 | 4,365 | 4,315 | 4,340 | 197,900 |
| 2020/05/22 | 4,370 | 4,370 | 4,270 | 4,275 | 277,500 |
| 2020/05/21 | 4,370 | 4,390 | 4,335 | 4,340 | 267,600 |
| 2020/05/20 | 4,330 | 4,390 | 4,285 | 4,365 | 396,200 |
| 2020/05/19 | 4,305 | 4,390 | 4,290 | 4,370 | 607,300 |
| 2020/05/18 | 4,120 | 4,175 | 4,085 | 4,165 | 342,600 |
| 2020/05/15 | 4,100 | 4,135 | 4,020 | 4,050 | 402,900 |
| 2020/05/14 | 4,065 | 4,065 | 3,970 | 3,975 | 234,700 |
| 2020/05/13 | 4,050 | 4,130 | 4,030 | 4,100 | 305,900 |
| 2020/05/12 | 4,155 | 4,155 | 4,070 | 4,140 | 266,400 |
| 2020/05/11 | 4,060 | 4,190 | 4,055 | 4,170 | 393,000 |
| 2020/05/08 | 3,910 | 4,010 | 3,880 | 4,005 | 265,800 |
| 2020/05/07 | 3,955 | 3,955 | 3,775 | 3,800 | 373,500 |
| 2020/05/01 | 3,950 | 3,955 | 3,815 | 3,885 | 394,700 |
| 2020/04/30 | 4,050 | 4,125 | 4,010 | 4,090 | 540,500 |
| 2020/04/28 | 3,825 | 3,925 | 3,780 | 3,910 | 395,900 |
| 2020/04/27 | 3,780 | 3,875 | 3,765 | 3,855 | 402,000 |
| 2020/04/24 | 3,840 | 3,845 | 3,745 | 3,770 | 356,400 |
| 2020/04/23 | 3,730 | 3,865 | 3,725 | 3,865 | 464,900 |
| 2020/04/22 | 3,715 | 3,715 | 3,610 | 3,660 | 468,900 |
| 2020/04/21 | 3,915 | 3,935 | 3,750 | 3,755 | 395,900 |
| 2020/04/20 | 4,035 | 4,065 | 3,950 | 3,950 | 255,100 |
| 2020/04/17 | 3,995 | 4,110 | 3,970 | 4,055 | 457,500 |
| 2020/04/16 | 3,900 | 3,940 | 3,870 | 3,925 | 395,700 |
| 2020/04/15 | 3,925 | 3,970 | 3,885 | 3,950 | 438,900 |
| 2020/04/14 | 3,900 | 4,000 | 3,890 | 3,985 | 335,000 |
| 2020/04/13 | 3,920 | 3,980 | 3,875 | 3,890 | 302,000 |
| 2020/04/10 | 3,945 | 3,970 | 3,830 | 3,925 | 422,000 |
| 2020/04/09 | 3,830 | 3,980 | 3,790 | 3,960 | 817,800 |
| 2020/04/08 | 3,720 | 3,775 | 3,610 | 3,760 | 527,200 |
| 2020/04/07 | 3,685 | 3,750 | 3,575 | 3,680 | 814,100 |
| 2020/04/06 | 3,450 | 3,560 | 3,380 | 3,545 | 622,900 |
| 2020/04/03 | 3,435 | 3,515 | 3,400 | 3,440 | 541,100 |
| 2020/04/02 | 3,485 | 3,515 | 3,445 | 3,485 | 708,700 |
| 2020/04/01 | 3,655 | 3,755 | 3,590 | 3,625 | 851,200 |
| 2020/03/31 | 3,715 | 3,795 | 3,605 | 3,655 | 845,300 |
| 2020/03/30 | 3,660 | 3,720 | 3,565 | 3,710 | 666,500 |
| 2020/03/27 | 3,610 | 3,700 | 3,500 | 3,700 | 807,400 |
| 2020/03/26 | 3,530 | 3,595 | 3,455 | 3,490 | 763,300 |
| 2020/03/25 | 3,435 | 3,515 | 3,370 | 3,505 | 737,500 |
| 2020/03/24 | 3,225 | 3,320 | 3,180 | 3,295 | 973,900 |
| 2020/03/23 | 2,813 | 3,135 | 2,782 | 3,085 | 2,295,200 |
| 2020/03/19 | 2,767 | 2,872 | 2,557 | 2,865 | 1,487,800 |
| 2020/03/18 | 2,999 | 3,025 | 2,730 | 2,758 | 1,916,600 |
| 2020/03/17 | 3,085 | 3,125 | 2,948 | 3,015 | 1,503,300 |
| 2020/03/16 | 3,305 | 3,355 | 3,110 | 3,130 | 905,100 |
| 2020/03/13 | 3,320 | 3,445 | 3,190 | 3,325 | 1,141,600 |
| 2020/03/12 | 3,615 | 3,660 | 3,465 | 3,525 | 832,300 |
| 2020/03/11 | 3,610 | 3,765 | 3,605 | 3,650 | 704,700 |
| 2020/03/10 | 3,520 | 3,610 | 3,435 | 3,590 | 843,400 |
| 2020/03/09 | 3,690 | 3,720 | 3,565 | 3,610 | 669,900 |
| 2020/03/06 | 3,900 | 3,915 | 3,810 | 3,825 | 595,900 |
| 2020/03/05 | 4,105 | 4,110 | 3,975 | 3,995 | 825,600 |
| 2020/03/04 | 4,025 | 4,160 | 4,000 | 4,095 | 529,900 |
| 2020/03/03 | 4,160 | 4,195 | 4,090 | 4,095 | 1,051,900 |
| 2020/03/02 | 4,135 | 4,190 | 4,075 | 4,100 | 1,340,200 |
| 2020/02/28 | 4,300 | 4,345 | 4,180 | 4,260 | 673,700 |
| 2020/02/27 | 4,435 | 4,505 | 4,415 | 4,440 | 532,700 |
| 2020/02/26 | 4,390 | 4,470 | 4,350 | 4,455 | 361,600 |
| 2020/02/25 | 4,410 | 4,515 | 4,405 | 4,445 | 453,100 |
| 2020/02/21 | 4,650 | 4,715 | 4,630 | 4,640 | 416,400 |
| 2020/02/20 | 4,655 | 4,735 | 4,635 | 4,655 | 405,800 |
| 2020/02/19 | 4,650 | 4,660 | 4,610 | 4,620 | 241,300 |
| 2020/02/18 | 4,680 | 4,730 | 4,655 | 4,660 | 297,900 |
| 2020/02/17 | 4,700 | 4,720 | 4,635 | 4,705 | 326,300 |
| 2020/02/14 | 4,690 | 4,785 | 4,685 | 4,770 | 274,600 |
| 2020/02/13 | 4,760 | 4,780 | 4,710 | 4,720 | 570,100 |
| 2020/02/12 | 4,855 | 4,865 | 4,710 | 4,725 | 658,100 |
| 2020/02/10 | 4,890 | 4,915 | 4,855 | 4,870 | 314,500 |
| 2020/02/07 | 5,020 | 5,040 | 4,925 | 4,980 | 408,200 |
| 2020/02/06 | 5,050 | 5,080 | 5,010 | 5,030 | 532,100 |
| 2020/02/05 | 4,940 | 4,960 | 4,900 | 4,905 | 586,300 |
| 2020/02/04 | 4,825 | 4,900 | 4,825 | 4,895 | 380,000 |
| 2020/02/03 | 4,655 | 4,835 | 4,650 | 4,820 | 493,200 |
| 2020/01/31 | 4,700 | 4,850 | 4,700 | 4,815 | 683,500 |
| 2020/01/30 | 4,770 | 4,770 | 4,595 | 4,635 | 560,800 |
| 2020/01/29 | 4,720 | 4,770 | 4,690 | 4,770 | 550,100 |
| 2020/01/28 | 4,775 | 4,775 | 4,735 | 4,765 | 537,100 |
| 2020/01/27 | 4,870 | 4,890 | 4,810 | 4,815 | 510,700 |
| 2020/01/24 | 5,060 | 5,080 | 5,000 | 5,030 | 307,000 |
| 2020/01/23 | 5,180 | 5,180 | 5,070 | 5,100 | 334,700 |
| 2020/01/22 | 5,120 | 5,140 | 5,090 | 5,140 | 265,200 |
| 2020/01/21 | 5,180 | 5,200 | 5,110 | 5,130 | 331,000 |
| 2020/01/20 | 5,120 | 5,220 | 5,120 | 5,200 | 473,300 |
| 2020/01/17 | 5,110 | 5,140 | 5,070 | 5,120 | 396,500 |
| 2020/01/16 | 5,060 | 5,060 | 5,000 | 5,040 | 292,600 |
| 2020/01/15 | 4,995 | 5,050 | 4,995 | 5,010 | 271,200 |
| 2020/01/14 | 5,060 | 5,060 | 5,010 | 5,040 | 288,500 |
| 2020/01/10 | 5,080 | 5,100 | 4,985 | 5,000 | 439,900 |
| 2020/01/09 | 5,100 | 5,120 | 5,070 | 5,090 | 352,200 |
| 2020/01/08 | 5,040 | 5,070 | 4,985 | 5,030 | 692,700 |
| 2020/01/07 | 5,090 | 5,130 | 5,040 | 5,110 | 506,100 |
| 2020/01/06 | 5,050 | 5,090 | 5,020 | 5,070 | 551,300 |