7276 (株)小糸製作所の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	530	535	525	525	314,000	262.50
1986-12-26	530	540	530	535	138,000	267.50
1986-12-25	540	541	531	532	222,000	266
1986-12-24	536	552	535	545	305,000	272.50
1986-12-23	545	555	541	555	169,000	277.50
1986-12-22	545	545	540	545	365,000	272.50
1986-12-19	545	555	540	541	439,000	270.50
1986-12-18	545	550	545	545	215,000	272.50
1986-12-17	526	557	526	550	384,000	275
1986-12-16	525	540	525	525	490,000	262.50
1986-12-15	540	540	532	535	282,000	267.50
1986-12-12	540	545	538	540	333,000	270
1986-12-11	559	559	540	540	150,000	270
1986-12-10	560	560	552	560	41,000	280
1986-12-09	566	574	560	560	262,000	280
1986-12-08	563	568	550	552	161,000	276
1986-12-06	572	573	565	565	28,000	282.50
1986-12-05	560	570	560	570	98,000	285
1986-12-04	551	570	550	570	139,000	285
1986-12-03	560	570	550	550	212,000	275
1986-12-02	567	567	560	561	88,000	280.50
1986-12-01	567	570	567	570	54,000	285
1986-11-29	556	567	556	561	88,000	280.50
1986-11-28	555	560	555	560	94,000	280
1986-11-27	555	560	555	560	80,000	280
1986-11-26	560	561	550	555	120,000	277.50
1986-11-25	557	566	550	550	85,000	275
1986-11-22	530	560	530	560	67,000	280
1986-11-21	540	545	540	540	100,000	270
1986-11-20	561	562	550	550	147,000	275
1986-11-19	567	570	561	564	135,000	282
1986-11-18	567	567	561	567	19,000	283.50
1986-11-17	568	575	567	570	111,000	285
1986-11-14	569	569	560	569	266,000	284.50
1986-11-13	540	563	540	559	143,000	279.50
1986-11-12	520	540	520	540	375,000	270
1986-11-11	526	540	520	520	215,000	260
1986-11-10	521	530	520	526	100,000	263
1986-11-07	518	530	517	520	57,000	260
1986-11-06	526	531	520	520	173,000	260
1986-11-05	535	535	533	533	27,000	266.50
1986-11-04	528	534	525	534	51,000	267
1986-11-01	530	530	520	520	32,000	260
1986-10-31	530	530	520	520	29,000	260
1986-10-30	520	525	515	520	25,000	260
1986-10-29	530	530	510	520	119,000	260
1986-10-28	545	545	520	520	59,000	260
1986-10-27	540	540	535	535	36,000	267.50
1986-10-25	535	540	530	530	52,000	265
1986-10-24	534	534	520	530	268,000	265
1986-10-23	510	521	505	518	311,000	259
1986-10-22	540	540	520	520	41,000	260
1986-10-21	540	540	520	540	61,000	270
1986-10-20	545	555	545	545	66,000	272.50
1986-10-17	548	554	545	545	101,000	272.50
1986-10-16	560	563	554	554	127,000	277
1986-10-15	550	554	548	554	1,414,000	277
1986-10-14	550	550	550	550	42,000	275
1986-10-13	551	560	550	551	76,000	275.50
1986-10-09	550	563	550	560	93,000	280
1986-10-08	550	550	548	550	55,000	275
1986-10-07	550	560	548	550	49,000	275
1986-10-06	552	552	552	552	9,000	276
1986-10-04	560	560	560	560	28,000	280
1986-10-03	565	565	550	560	86,000	280
1986-10-02	563	590	563	570	68,000	285
1986-10-01	590	590	563	573	22,000	286.50
1986-09-30	600	600	563	585	39,000	292.50
1986-09-29	580	600	580	600	19,000	300
1986-09-27	588	588	580	585	6,000	292.50
1986-09-26	568	585	562	585	67,000	292.50
1986-09-25	582	582	578	580	74,000	290
1986-09-24	583	589	582	582	137,000	291
1986-09-22	589	595	582	582	30,000	291
1986-09-19	588	590	582	582	55,000	291
1986-09-18	583	595	583	592	78,000	296
1986-09-17	595	595	582	590	364,000	295
1986-09-16	586	590	586	587	84,000	293.50
1986-09-12	609	609	590	594	273,000	297
1986-09-11	612	615	605	610	169,000	305
1986-09-10	610	615	610	612	31,000	306
1986-09-09	610	625	608	610	171,000	305
1986-09-08	616	616	610	610	265,000	305
1986-09-06	617	617	610	610	16,000	305
1986-09-05	630	630	609	615	204,000	307.50
1986-09-04	618	636	610	636	198,000	318
1986-09-03	608	623	608	623	106,000	311.50
1986-09-02	611	630	610	618	257,000	309
1986-09-01	655	655	621	621	150,000	310.50
1986-08-30	653	655	650	655	82,000	327.50
1986-08-29	639	653	639	653	278,000	326.50
1986-08-28	639	655	621	621	156,000	310.50
1986-08-27	616	626	613	619	354,000	309.50
1986-08-26	660	660	635	635	72,000	317.50
1986-08-25	621	650	621	650	111,000	325
1986-08-23	640	640	625	625	76,000	312.50
1986-08-22	615	620	602	620	266,000	310
1986-08-21	620	626	615	620	65,000	310
1986-08-20	620	625	610	625	106,000	312.50
1986-08-19	640	640	625	625	121,000	312.50
1986-08-18	640	645	630	630	126,000	315
1986-08-15	640	640	630	640	365,000	320
1986-08-14	640	647	625	647	163,000	323.50
1986-08-13	645	649	640	640	119,000	320
1986-08-12	655	655	620	625	79,000	312.50
1986-08-11	640	655	640	655	20,000	327.50
1986-08-08	620	660	620	660	197,000	330
1986-08-07	620	625	610	610	180,000	305
1986-08-06	653	660	630	630	153,000	315
1986-08-05	635	660	630	660	158,000	330
1986-08-04	635	645	630	640	334,000	320
1986-08-02	650	650	638	645	166,000	322.50
1986-08-01	670	670	653	670	161,000	335
1986-07-31	675	675	655	670	250,000	335
1986-07-30	670	675	661	675	165,000	337.50
1986-07-29	667	675	653	670	365,000	335
1986-07-28	675	685	670	677	569,000	338.50
1986-07-26	685	685	665	665	100,000	332.50
1986-07-25	669	700	665	695	1,365,000	347.50
1986-07-24	672	690	670	670	188,000	335
1986-07-23	709	711	679	682	495,000	341
1986-07-22	694	709	680	709	314,000	354.50
1986-07-21	712	712	657	699	302,000	349.50
1986-07-19	713	713	700	710	349,000	355
1986-07-18	718	721	705	713	2,707,000	356.50
1986-07-17	698	722	697	703	3,710,000	351.50
1986-07-16	660	699	656	698	1,267,000	349
1986-07-15	661	676	661	661	165,000	330.50
1986-07-14	675	675	656	670	226,000	335
1986-07-11	660	685	659	685	330,000	342.50
1986-07-10	663	673	659	661	461,000	330.50
1986-07-09	685	690	663	673	480,000	336.50
1986-07-08	663	692	653	685	1,330,000	342.50
1986-07-07	685	690	670	673	282,000	336.50
1986-07-05	680	685	671	683	696,000	341.50
1986-07-04	682	700	678	680	1,300,000	340
1986-07-03	705	712	690	692	3,100,000	346
1986-07-02	677	714	668	707	8,965,000	353.50
1986-07-01	677	680	666	674	2,641,000	337
1986-06-30	673	692	670	677	10,998,000	338.50
1986-06-28	624	650	618	643	4,564,000	321.50
1986-06-27	600	619	598	614	3,095,000	307
1986-06-26	600	601	595	595	525,000	297.50
1986-06-25	598	599	593	599	251,000	299.50
1986-06-24	593	600	593	598	460,000	299
1986-06-23	590	596	580	595	223,000	297.50
1986-06-21	598	599	585	590	267,000	295
1986-06-20	595	605	595	595	1,225,000	297.50
1986-06-19	589	594	581	594	552,000	297
1986-06-18	580	590	571	581	393,000	290.50
1986-06-17	580	583	571	571	159,000	285.50
1986-06-16	580	585	578	578	85,000	289
1986-06-13	585	585	578	580	134,000	290
1986-06-12	585	585	578	578	74,000	289
1986-06-11	581	585	578	578	63,000	289
1986-06-10	590	590	578	587	108,000	293.50
1986-06-09	586	586	577	580	65,000	290
1986-06-07	582	585	582	583	48,000	291.50
1986-06-06	589	589	577	580	121,000	290
1986-06-05	588	589	580	580	91,000	290
1986-06-04	587	588	580	585	249,000	292.50
1986-06-03	590	590	586	588	133,000	294
1986-06-02	590	590	580	590	334,000	295
1986-05-31	577	580	570	580	177,000	290
1986-05-30	573	585	571	571	553,000	285.50
1986-05-29	580	580	574	575	146,000	287.50
1986-05-28	580	580	570	572	115,000	286
1986-05-27	573	590	573	581	342,000	290.50
1986-05-26	580	580	570	573	74,000	286.50
1986-05-24	568	570	565	568	47,000	284
1986-05-23	570	580	570	570	136,000	285
1986-05-22	578	580	571	571	59,000	285.50
1986-05-21	580	589	578	580	134,000	290
1986-05-20	585	590	572	590	229,000	295
1986-05-19	580	580	568	570	24,000	285
1986-05-17	556	570	556	561	45,000	280.50
1986-05-16	565	565	556	556	306,000	278
1986-05-15	570	570	566	570	155,000	285
1986-05-14	573	575	565	570	355,000	285
1986-05-13	573	578	565	578	445,000	289
1986-05-12	575	575	573	574	136,000	287
1986-05-09	571	575	571	573	297,000	286.50
1986-05-08	575	575	570	572	172,000	286
1986-05-07	567	575	567	575	79,000	287.50
1986-05-06	565	566	556	565	105,000	282.50
1986-05-02	558	560	555	560	167,000	280
1986-05-01	571	571	557	558	372,000	279
1986-04-30	565	579	562	570	288,000	285
1986-04-28	570	570	560	565	138,000	282.50
1986-04-26	565	570	565	570	222,000	285
1986-04-25	565	569	565	566	276,000	283
1986-04-24	565	570	565	565	217,000	282.50
1986-04-23	580	580	565	565	168,000	282.50
1986-04-22	570	590	570	580	386,000	290
1986-04-21	566	569	566	569	49,000	284.50
1986-04-19	555	561	551	561	55,000	280.50
1986-04-18	561	561	550	560	433,000	280
1986-04-17	554	559	550	551	337,000	275.50
1986-04-16	560	560	550	554	301,000	277
1986-04-15	565	565	560	560	94,000	280
1986-04-14	570	573	565	565	60,000	282.50
1986-04-11	568	570	566	570	71,000	285
1986-04-10	570	575	566	568	57,000	284
1986-04-09	571	575	571	574	90,000	287
1986-04-08	575	576	573	573	95,000	286.50
1986-04-07	573	579	573	576	107,000	288
1986-04-05	563	575	563	572	131,000	286
1986-04-04	561	570	556	561	584,000	280.50
1986-04-03	556	561	556	561	284,000	280.50
1986-04-02	561	561	556	561	721,000	280.50
1986-04-01	561	561	551	561	128,000	280.50
1986-03-31	555	559	541	541	790,000	270.50
1986-03-29	555	559	555	559	111,000	279.50
1986-03-28	548	560	548	555	255,000	277.50
1986-03-27	538	548	538	548	279,000	274
1986-03-26	545	550	543	543	210,000	271.50
1986-03-25	548	550	543	543	204,000	271.50
1986-03-24	555	555	540	545	429,000	272.50
1986-03-22	555	555	551	551	109,000	275.50
1986-03-20	560	560	555	555	224,000	277.50
1986-03-19	560	560	557	558	242,000	279
1986-03-18	565	565	557	560	332,000	280
1986-03-17	565	566	550	561	652,000	280.50
1986-03-15	567	568	565	566	137,000	283
1986-03-14	568	568	564	568	107,000	284
1986-03-13	568	571	565	568	212,000	284
1986-03-12	570	571	570	571	133,000	285.50
1986-03-11	571	572	570	570	347,000	285
1986-03-10	575	575	571	572	162,000	286
1986-03-07	576	576	573	574	199,000	287
1986-03-06	579	579	576	579	153,000	289.50
1986-03-05	577	580	577	580	142,000	290
1986-03-04	580	580	575	580	102,000	290
1986-03-03	577	580	575	575	327,000	287.50
1986-03-01	576	578	575	577	140,000	288.50
1986-02-28	575	576	571	576	281,000	288
1986-02-27	574	576	574	575	297,000	287.50
1986-02-26	574	580	574	575	449,000	287.50
1986-02-25	574	575	572	574	332,000	287
1986-02-24	574	574	571	571	157,000	285.50
1986-02-22	571	574	570	571	113,000	285.50
1986-02-21	581	584	575	575	43,000	287.50
1986-02-20	585	585	575	575	111,000	287.50
1986-02-19	585	585	582	585	71,000	292.50
1986-02-18	585	589	581	585	147,000	292.50
1986-02-17	581	590	581	585	102,000	292.50
1986-02-15	581	581	571	571	324,000	285.50
1986-02-14	580	585	580	581	289,000	290.50
1986-02-13	585	590	580	581	162,000	290.50
1986-02-12	590	595	585	590	301,000	295
1986-02-10	595	595	587	590	215,000	295
1986-02-07	608	608	585	594	515,000	297
1986-02-06	610	619	605	610	1,113,000	305
1986-02-05	579	605	578	601	505,000	300.50
1986-02-04	571	579	568	579	327,000	289.50
1986-02-03	569	572	568	572	94,000	286
1986-02-01	570	572	569	569	123,000	284.50
1986-01-31	571	575	569	571	137,000	285.50
1986-01-30	576	577	571	575	101,000	287.50
1986-01-29	577	577	576	577	50,000	288.50
1986-01-28	574	576	573	576	15,000	288
1986-01-27	574	580	572	580	61,000	290
1986-01-25	576	577	572	572	64,000	286
1986-01-24	577	578	576	576	125,000	288
1986-01-23	577	585	576	577	32,000	288.50
1986-01-22	585	585	575	580	95,000	290
1986-01-21	585	585	585	585	39,000	292.50
1986-01-20	587	590	585	585	65,000	292.50
1986-01-18	586	586	584	586	45,000	293
1986-01-17	584	590	584	586	42,000	293
1986-01-16	589	589	584	584	22,000	292
1986-01-14	590	590	589	589	121,000	294.50
1986-01-13	589	590	589	590	67,000	295
1986-01-10	589	595	589	589	29,000	294.50
1986-01-09	585	590	585	589	16,000	294.50
1986-01-08	575	590	575	585	100,000	292.50
1986-01-07	575	575	575	575	5,000	287.50
1986-01-06	575	578	574	575	54,000	287.50
1986-01-04	577	578	577	577	71,000	288.50

分割・併合履歴： [2022-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7276 (株)小糸製作所 の時系列データ [1986年度]

7276 (株)小糸製作所の時系列データ [1986年度]