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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,996 | 2,005 | 1,984 | 1,987 | 659,800 |
| 2022/12/29 | 1,960 | 1,982 | 1,955 | 1,982 | 449,300 |
| 2022/12/28 | 1,990 | 1,990 | 1,965 | 1,974 | 437,000 |
| 2022/12/27 | 1,984 | 1,998 | 1,970 | 1,990 | 433,400 |
| 2022/12/26 | 1,966 | 1,988 | 1,961 | 1,973 | 374,800 |
| 2022/12/23 | 1,960 | 1,960 | 1,931 | 1,944 | 478,100 |
| 2022/12/22 | 1,978 | 1,998 | 1,966 | 1,979 | 717,900 |
| 2022/12/21 | 1,982 | 2,007 | 1,957 | 1,963 | 1,173,300 |
| 2022/12/20 | 2,037 | 2,042 | 1,997 | 2,005 | 1,513,700 |
| 2022/12/19 | 1,999 | 2,035 | 1,999 | 2,023 | 821,100 |
| 2022/12/16 | 1,999 | 2,028 | 1,990 | 2,009 | 958,500 |
| 2022/12/15 | 2,030 | 2,049 | 2,016 | 2,032 | 610,500 |
| 2022/12/14 | 2,064 | 2,074 | 2,052 | 2,061 | 726,200 |
| 2022/12/13 | 2,092 | 2,101 | 2,078 | 2,078 | 465,700 |
| 2022/12/12 | 2,088 | 2,094 | 2,070 | 2,073 | 615,200 |
| 2022/12/09 | 2,055 | 2,116 | 2,052 | 2,103 | 754,600 |
| 2022/12/08 | 2,064 | 2,073 | 2,044 | 2,069 | 652,900 |
| 2022/12/07 | 2,063 | 2,094 | 2,054 | 2,080 | 662,500 |
| 2022/12/06 | 2,098 | 2,115 | 2,084 | 2,086 | 484,900 |
| 2022/12/05 | 2,159 | 2,165 | 2,100 | 2,112 | 595,500 |
| 2022/12/02 | 2,160 | 2,175 | 2,122 | 2,168 | 780,900 |
| 2022/12/01 | 2,205 | 2,211 | 2,182 | 2,187 | 579,200 |
| 2022/11/30 | 2,203 | 2,208 | 2,155 | 2,165 | 1,312,200 |
| 2022/11/29 | 2,235 | 2,238 | 2,203 | 2,212 | 586,500 |
| 2022/11/28 | 2,277 | 2,277 | 2,240 | 2,259 | 407,100 |
| 2022/11/25 | 2,264 | 2,265 | 2,241 | 2,259 | 366,800 |
| 2022/11/24 | 2,280 | 2,285 | 2,252 | 2,267 | 597,700 |
| 2022/11/22 | 2,248 | 2,289 | 2,236 | 2,254 | 761,400 |
| 2022/11/21 | 2,241 | 2,246 | 2,206 | 2,230 | 532,400 |
| 2022/11/18 | 2,284 | 2,294 | 2,238 | 2,247 | 655,200 |
| 2022/11/17 | 2,224 | 2,260 | 2,214 | 2,253 | 767,100 |
| 2022/11/16 | 2,245 | 2,255 | 2,218 | 2,244 | 571,400 |
| 2022/11/15 | 2,256 | 2,276 | 2,237 | 2,246 | 657,800 |
| 2022/11/14 | 2,249 | 2,266 | 2,233 | 2,245 | 967,900 |
| 2022/11/11 | 2,196 | 2,287 | 2,188 | 2,248 | 1,988,900 |
| 2022/11/10 | 2,009 | 2,169 | 1,977 | 2,153 | 2,379,200 |
| 2022/11/09 | 2,061 | 2,074 | 2,021 | 2,033 | 914,700 |
| 2022/11/08 | 2,032 | 2,055 | 2,019 | 2,036 | 726,600 |
| 2022/11/07 | 2,070 | 2,070 | 2,032 | 2,032 | 737,500 |
| 2022/11/04 | 2,044 | 2,052 | 1,993 | 2,035 | 859,100 |
| 2022/11/02 | 2,036 | 2,074 | 2,029 | 2,070 | 761,800 |
| 2022/11/01 | 2,101 | 2,104 | 2,045 | 2,055 | 839,500 |
| 2022/10/31 | 2,099 | 2,154 | 2,097 | 2,114 | 1,065,700 |
| 2022/10/28 | 2,033 | 2,108 | 2,016 | 2,073 | 3,741,400 |
| 2022/10/27 | 2,126 | 2,128 | 2,068 | 2,083 | 875,500 |
| 2022/10/26 | 2,101 | 2,118 | 2,086 | 2,108 | 750,200 |
| 2022/10/25 | 2,099 | 2,115 | 2,081 | 2,107 | 837,200 |
| 2022/10/24 | 2,086 | 2,092 | 2,053 | 2,059 | 733,500 |
| 2022/10/21 | 2,058 | 2,075 | 2,035 | 2,049 | 798,200 |
| 2022/10/20 | 2,081 | 2,105 | 2,061 | 2,073 | 766,000 |
| 2022/10/19 | 2,100 | 2,139 | 2,098 | 2,104 | 827,000 |
| 2022/10/18 | 2,114 | 2,116 | 2,063 | 2,099 | 737,600 |
| 2022/10/17 | 2,078 | 2,112 | 2,076 | 2,077 | 846,200 |
| 2022/10/14 | 2,123 | 2,151 | 2,087 | 2,128 | 789,300 |
| 2022/10/13 | 2,065 | 2,088 | 2,062 | 2,073 | 563,700 |
| 2022/10/12 | 2,047 | 2,078 | 2,047 | 2,060 | 824,700 |
| 2022/10/11 | 2,063 | 2,080 | 2,026 | 2,047 | 1,135,500 |
| 2022/10/07 | 2,081 | 2,131 | 2,052 | 2,113 | 928,700 |
| 2022/10/06 | 2,142 | 2,170 | 2,142 | 2,156 | 979,600 |
| 2022/10/05 | 2,153 | 2,165 | 2,123 | 2,141 | 988,600 |
| 2022/10/04 | 2,088 | 2,110 | 2,084 | 2,103 | 1,029,300 |
| 2022/10/03 | 1,971 | 2,048 | 1,971 | 2,041 | 840,200 |
| 2022/09/30 | 2,040 | 2,046 | 1,962 | 1,971 | 994,200 |
| 2022/09/29 | 2,076 | 2,106 | 2,052 | 2,055 | 765,500 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 4,120 | 4,195 | 4,080 | 4,125 | 460,100 |
| 2022/09/27 | 4,210 | 4,230 | 4,135 | 4,150 | 404,600 |
| 2022/09/26 | 4,230 | 4,265 | 4,120 | 4,145 | 1,151,500 |
| 2022/09/22 | 4,430 | 4,470 | 4,420 | 4,455 | 346,900 |
| 2022/09/21 | 4,530 | 4,555 | 4,480 | 4,495 | 411,300 |
| 2022/09/20 | 4,605 | 4,690 | 4,605 | 4,665 | 355,500 |
| 2022/09/16 | 4,630 | 4,650 | 4,555 | 4,565 | 471,100 |
| 2022/09/15 | 4,660 | 4,670 | 4,635 | 4,665 | 246,700 |
| 2022/09/14 | 4,660 | 4,690 | 4,635 | 4,635 | 507,500 |
| 2022/09/13 | 4,860 | 4,880 | 4,780 | 4,850 | 259,000 |
| 2022/09/12 | 4,915 | 4,935 | 4,870 | 4,870 | 266,800 |
| 2022/09/09 | 4,885 | 4,920 | 4,840 | 4,845 | 451,200 |
| 2022/09/08 | 4,845 | 4,955 | 4,795 | 4,955 | 388,700 |
| 2022/09/07 | 4,725 | 4,760 | 4,695 | 4,755 | 356,100 |
| 2022/09/06 | 4,785 | 4,820 | 4,700 | 4,795 | 461,100 |
| 2022/09/05 | 4,755 | 4,790 | 4,745 | 4,765 | 455,200 |
| 2022/09/02 | 4,700 | 4,765 | 4,700 | 4,755 | 420,900 |
| 2022/09/01 | 4,715 | 4,725 | 4,670 | 4,700 | 340,900 |
| 2022/08/31 | 4,685 | 4,810 | 4,680 | 4,785 | 536,400 |
| 2022/08/30 | 4,710 | 4,725 | 4,650 | 4,715 | 410,400 |
| 2022/08/29 | 4,515 | 4,600 | 4,490 | 4,570 | 273,500 |
| 2022/08/26 | 4,670 | 4,690 | 4,625 | 4,625 | 253,400 |
| 2022/08/25 | 4,660 | 4,695 | 4,595 | 4,665 | 352,300 |
| 2022/08/24 | 4,645 | 4,680 | 4,620 | 4,635 | 261,100 |
| 2022/08/23 | 4,655 | 4,670 | 4,600 | 4,605 | 362,100 |
| 2022/08/22 | 4,755 | 4,805 | 4,735 | 4,765 | 415,500 |
| 2022/08/19 | 4,870 | 4,870 | 4,800 | 4,820 | 392,400 |
| 2022/08/18 | 4,760 | 4,780 | 4,730 | 4,765 | 256,600 |
| 2022/08/17 | 4,735 | 4,795 | 4,720 | 4,795 | 330,000 |
| 2022/08/16 | 4,760 | 4,760 | 4,640 | 4,670 | 304,300 |
| 2022/08/15 | 4,775 | 4,805 | 4,735 | 4,760 | 259,000 |
| 2022/08/12 | 4,740 | 4,790 | 4,705 | 4,775 | 396,900 |
| 2022/08/10 | 4,565 | 4,670 | 4,560 | 4,635 | 297,700 |
| 2022/08/09 | 4,680 | 4,695 | 4,510 | 4,560 | 404,300 |
| 2022/08/08 | 4,600 | 4,645 | 4,570 | 4,645 | 291,300 |
| 2022/08/05 | 4,505 | 4,680 | 4,500 | 4,660 | 632,000 |
| 2022/08/04 | 4,540 | 4,555 | 4,465 | 4,525 | 430,500 |
| 2022/08/03 | 4,445 | 4,505 | 4,415 | 4,470 | 545,400 |
| 2022/08/02 | 4,455 | 4,455 | 4,355 | 4,440 | 504,700 |
| 2022/08/01 | 4,415 | 4,505 | 4,395 | 4,495 | 781,700 |
| 2022/07/29 | 4,330 | 4,385 | 4,310 | 4,345 | 1,001,500 |
| 2022/07/28 | 4,375 | 4,420 | 4,280 | 4,325 | 2,250,300 |
| 2022/07/27 | 4,670 | 4,735 | 4,665 | 4,725 | 372,400 |
| 2022/07/26 | 4,750 | 4,790 | 4,740 | 4,760 | 338,200 |
| 2022/07/25 | 4,730 | 4,780 | 4,695 | 4,715 | 345,100 |
| 2022/07/22 | 4,785 | 4,785 | 4,720 | 4,760 | 378,100 |
| 2022/07/21 | 4,655 | 4,730 | 4,650 | 4,720 | 292,900 |
| 2022/07/20 | 4,640 | 4,705 | 4,640 | 4,695 | 395,000 |
| 2022/07/19 | 4,570 | 4,595 | 4,530 | 4,570 | 225,500 |
| 2022/07/15 | 4,505 | 4,560 | 4,470 | 4,500 | 326,200 |
| 2022/07/14 | 4,355 | 4,490 | 4,350 | 4,470 | 552,200 |
| 2022/07/13 | 4,470 | 4,495 | 4,420 | 4,450 | 252,400 |
| 2022/07/12 | 4,485 | 4,485 | 4,395 | 4,420 | 262,100 |
| 2022/07/11 | 4,525 | 4,555 | 4,500 | 4,530 | 327,400 |
| 2022/07/08 | 4,445 | 4,540 | 4,435 | 4,460 | 452,200 |
| 2022/07/07 | 4,290 | 4,380 | 4,250 | 4,375 | 657,700 |
| 2022/07/06 | 4,285 | 4,300 | 4,230 | 4,240 | 401,400 |
| 2022/07/05 | 4,390 | 4,395 | 4,315 | 4,370 | 329,400 |
| 2022/07/04 | 4,270 | 4,365 | 4,260 | 4,335 | 393,400 |
| 2022/07/01 | 4,315 | 4,345 | 4,205 | 4,230 | 395,000 |
| 2022/06/30 | 4,395 | 4,395 | 4,275 | 4,305 | 501,700 |
| 2022/06/29 | 4,415 | 4,430 | 4,350 | 4,425 | 500,100 |
| 2022/06/28 | 4,340 | 4,475 | 4,325 | 4,470 | 488,700 |
| 2022/06/27 | 4,330 | 4,380 | 4,310 | 4,340 | 479,400 |
| 2022/06/24 | 4,285 | 4,315 | 4,240 | 4,305 | 461,700 |
| 2022/06/23 | 4,250 | 4,345 | 4,245 | 4,285 | 304,800 |
| 2022/06/22 | 4,310 | 4,380 | 4,285 | 4,290 | 432,100 |
| 2022/06/21 | 4,290 | 4,320 | 4,200 | 4,265 | 527,500 |
| 2022/06/20 | 4,285 | 4,315 | 4,165 | 4,200 | 447,900 |
| 2022/06/17 | 4,225 | 4,335 | 4,155 | 4,285 | 992,400 |
| 2022/06/16 | 4,530 | 4,615 | 4,485 | 4,505 | 462,300 |
| 2022/06/15 | 4,580 | 4,615 | 4,530 | 4,535 | 355,400 |
| 2022/06/14 | 4,690 | 4,715 | 4,575 | 4,630 | 432,000 |
| 2022/06/13 | 4,780 | 4,810 | 4,725 | 4,765 | 394,000 |
| 2022/06/10 | 4,900 | 4,925 | 4,835 | 4,875 | 453,100 |
| 2022/06/09 | 4,965 | 5,060 | 4,960 | 4,965 | 387,500 |
| 2022/06/08 | 4,820 | 4,960 | 4,815 | 4,950 | 443,000 |
| 2022/06/07 | 4,805 | 4,910 | 4,805 | 4,840 | 408,700 |
| 2022/06/06 | 4,685 | 4,740 | 4,655 | 4,735 | 307,200 |
| 2022/06/03 | 4,810 | 4,810 | 4,675 | 4,755 | 391,300 |
| 2022/06/02 | 4,865 | 4,885 | 4,745 | 4,780 | 395,800 |
| 2022/06/01 | 4,775 | 4,870 | 4,775 | 4,870 | 437,400 |
| 2022/05/31 | 4,710 | 4,750 | 4,660 | 4,715 | 651,000 |
| 2022/05/30 | 4,695 | 4,750 | 4,685 | 4,725 | 498,100 |
| 2022/05/27 | 4,735 | 4,735 | 4,620 | 4,635 | 375,800 |
| 2022/05/26 | 4,680 | 4,700 | 4,620 | 4,635 | 351,000 |
| 2022/05/25 | 4,675 | 4,700 | 4,620 | 4,665 | 333,900 |
| 2022/05/24 | 4,730 | 4,765 | 4,705 | 4,715 | 547,600 |
| 2022/05/23 | 4,805 | 4,825 | 4,690 | 4,745 | 384,200 |
| 2022/05/20 | 4,730 | 4,750 | 4,640 | 4,740 | 349,500 |
| 2022/05/19 | 4,575 | 4,680 | 4,540 | 4,670 | 374,500 |
| 2022/05/18 | 4,780 | 4,810 | 4,680 | 4,755 | 499,900 |
| 2022/05/17 | 4,790 | 4,810 | 4,700 | 4,765 | 478,700 |
| 2022/05/16 | 4,905 | 4,910 | 4,820 | 4,830 | 767,300 |
| 2022/05/13 | 4,695 | 4,820 | 4,675 | 4,795 | 558,900 |
| 2022/05/12 | 4,540 | 4,660 | 4,525 | 4,600 | 504,900 |
| 2022/05/11 | 4,555 | 4,645 | 4,550 | 4,595 | 424,700 |
| 2022/05/10 | 4,515 | 4,630 | 4,475 | 4,625 | 547,400 |
| 2022/05/09 | 4,605 | 4,605 | 4,525 | 4,570 | 491,800 |
| 2022/05/06 | 4,625 | 4,670 | 4,575 | 4,650 | 728,100 |
| 2022/05/02 | 4,825 | 4,875 | 4,695 | 4,695 | 531,100 |
| 2022/04/28 | 4,585 | 4,805 | 4,475 | 4,785 | 1,147,500 |
| 2022/04/27 | 4,460 | 4,535 | 4,430 | 4,520 | 780,300 |
| 2022/04/26 | 4,650 | 4,690 | 4,620 | 4,620 | 336,400 |
| 2022/04/25 | 4,530 | 4,650 | 4,500 | 4,625 | 488,600 |
| 2022/04/22 | 4,700 | 4,720 | 4,645 | 4,700 | 458,300 |
| 2022/04/21 | 4,680 | 4,850 | 4,670 | 4,830 | 503,300 |
| 2022/04/20 | 4,710 | 4,790 | 4,650 | 4,750 | 676,700 |
| 2022/04/19 | 4,550 | 4,600 | 4,525 | 4,575 | 415,300 |
| 2022/04/18 | 4,370 | 4,485 | 4,360 | 4,480 | 352,600 |
| 2022/04/15 | 4,480 | 4,530 | 4,460 | 4,470 | 320,700 |
| 2022/04/14 | 4,485 | 4,560 | 4,465 | 4,540 | 557,400 |
| 2022/04/13 | 4,390 | 4,485 | 4,375 | 4,485 | 684,300 |
| 2022/04/12 | 4,500 | 4,500 | 4,315 | 4,335 | 724,700 |
| 2022/04/11 | 4,590 | 4,665 | 4,500 | 4,535 | 533,700 |
| 2022/04/08 | 4,715 | 4,750 | 4,560 | 4,590 | 692,800 |
| 2022/04/07 | 4,750 | 4,770 | 4,565 | 4,645 | 810,500 |
| 2022/04/06 | 5,000 | 5,030 | 4,835 | 4,885 | 866,500 |
| 2022/04/05 | 5,090 | 5,130 | 5,040 | 5,100 | 586,400 |
| 2022/04/04 | 5,030 | 5,110 | 5,020 | 5,090 | 463,600 |
| 2022/04/01 | 4,930 | 5,080 | 4,905 | 5,030 | 572,200 |
| 2022/03/31 | 5,070 | 5,080 | 4,945 | 4,975 | 697,900 |
| 2022/03/30 | 5,240 | 5,270 | 5,010 | 5,070 | 518,000 |
| 2022/03/29 | 5,090 | 5,140 | 5,050 | 5,130 | 392,200 |
| 2022/03/28 | 5,160 | 5,170 | 5,070 | 5,090 | 248,400 |
| 2022/03/25 | 5,240 | 5,240 | 5,080 | 5,110 | 299,500 |
| 2022/03/24 | 4,990 | 5,150 | 4,955 | 5,150 | 517,700 |
| 2022/03/23 | 4,840 | 5,160 | 4,840 | 5,090 | 768,400 |
| 2022/03/22 | 4,920 | 5,120 | 4,905 | 5,080 | 536,200 |
| 2022/03/18 | 5,010 | 5,070 | 4,955 | 5,020 | 892,700 |
| 2022/03/17 | 5,150 | 5,190 | 5,060 | 5,130 | 595,300 |
| 2022/03/16 | 4,860 | 4,950 | 4,825 | 4,920 | 678,100 |
| 2022/03/15 | 4,610 | 4,855 | 4,610 | 4,840 | 599,500 |
| 2022/03/14 | 4,650 | 4,705 | 4,600 | 4,650 | 521,700 |
| 2022/03/11 | 4,860 | 4,875 | 4,615 | 4,650 | 868,900 |
| 2022/03/10 | 4,965 | 5,080 | 4,935 | 5,030 | 518,000 |
| 2022/03/09 | 4,840 | 4,855 | 4,730 | 4,755 | 689,900 |
| 2022/03/08 | 4,855 | 4,895 | 4,775 | 4,805 | 674,100 |
| 2022/03/07 | 4,920 | 5,020 | 4,790 | 4,905 | 1,071,900 |
| 2022/03/04 | 5,570 | 5,620 | 5,390 | 5,410 | 550,900 |
| 2022/03/03 | 5,800 | 5,830 | 5,730 | 5,750 | 364,900 |
| 2022/03/02 | 5,760 | 5,810 | 5,650 | 5,650 | 636,100 |
| 2022/03/01 | 5,940 | 6,000 | 5,910 | 5,920 | 324,300 |
| 2022/02/28 | 5,900 | 5,950 | 5,830 | 5,920 | 409,400 |
| 2022/02/25 | 6,020 | 6,050 | 5,810 | 5,900 | 374,300 |
| 2022/02/24 | 6,030 | 6,140 | 5,910 | 5,950 | 444,100 |
| 2022/02/22 | 6,100 | 6,140 | 5,970 | 6,080 | 369,300 |
| 2022/02/21 | 6,240 | 6,330 | 6,160 | 6,250 | 377,600 |
| 2022/02/18 | 6,220 | 6,520 | 6,200 | 6,410 | 884,200 |
| 2022/02/17 | 6,150 | 6,280 | 6,150 | 6,200 | 690,000 |
| 2022/02/16 | 5,950 | 6,130 | 5,930 | 6,110 | 772,200 |
| 2022/02/15 | 5,850 | 5,900 | 5,750 | 5,780 | 638,700 |
| 2022/02/14 | 5,770 | 5,810 | 5,660 | 5,780 | 569,200 |
| 2022/02/10 | 6,010 | 6,030 | 5,870 | 5,930 | 469,000 |
| 2022/02/09 | 5,880 | 6,010 | 5,840 | 5,970 | 627,400 |
| 2022/02/08 | 5,850 | 5,890 | 5,750 | 5,810 | 559,400 |
| 2022/02/07 | 5,820 | 5,870 | 5,780 | 5,850 | 361,600 |
| 2022/02/04 | 5,840 | 5,930 | 5,770 | 5,890 | 305,700 |
| 2022/02/03 | 5,710 | 5,900 | 5,700 | 5,880 | 353,000 |
| 2022/02/02 | 5,660 | 5,870 | 5,640 | 5,800 | 591,300 |
| 2022/02/01 | 5,700 | 5,840 | 5,550 | 5,560 | 500,000 |
| 2022/01/31 | 5,460 | 5,740 | 5,420 | 5,710 | 664,600 |
| 2022/01/28 | 5,410 | 5,670 | 5,400 | 5,530 | 1,109,600 |
| 2022/01/27 | 5,840 | 5,870 | 5,480 | 5,510 | 851,900 |
| 2022/01/26 | 6,020 | 6,030 | 5,840 | 5,850 | 514,900 |
| 2022/01/25 | 6,070 | 6,080 | 5,950 | 6,050 | 555,900 |
| 2022/01/24 | 5,990 | 6,080 | 5,890 | 6,070 | 301,100 |
| 2022/01/21 | 6,090 | 6,120 | 5,930 | 6,080 | 667,800 |
| 2022/01/20 | 6,130 | 6,300 | 6,120 | 6,260 | 562,300 |
| 2022/01/19 | 6,400 | 6,410 | 6,120 | 6,170 | 859,900 |
| 2022/01/18 | 6,450 | 6,590 | 6,430 | 6,480 | 501,600 |
| 2022/01/17 | 6,500 | 6,650 | 6,480 | 6,510 | 406,000 |
| 2022/01/14 | 6,460 | 6,490 | 6,350 | 6,370 | 388,900 |
| 2022/01/13 | 6,500 | 6,510 | 6,380 | 6,430 | 279,600 |
| 2022/01/12 | 6,410 | 6,480 | 6,390 | 6,470 | 269,600 |
| 2022/01/11 | 6,450 | 6,490 | 6,310 | 6,380 | 498,300 |
| 2022/01/07 | 6,380 | 6,440 | 6,320 | 6,390 | 400,800 |
| 2022/01/06 | 6,400 | 6,560 | 6,370 | 6,390 | 398,200 |
| 2022/01/05 | 6,270 | 6,500 | 6,260 | 6,460 | 673,100 |
| 2022/01/04 | 6,240 | 6,250 | 6,160 | 6,180 | 428,700 |