7276 (株)小糸製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1993-12-28 | 720 | 725 | 720 | 725 | 5,000 | 362.50 |
| 1993-12-22 | 750 | 750 | 740 | 750 | 19,000 | 375 |
| 1993-12-21 | 719 | 730 | 715 | 730 | 15,000 | 365 |
| 1993-12-20 | 729 | 729 | 729 | 729 | 5,000 | 364.50 |
| 1993-12-16 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-12-15 | 745 | 750 | 745 | 745 | 9,000 | 372.50 |
| 1993-12-14 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1993-12-13 | 750 | 750 | 750 | 750 | 9,000 | 375 |
| 1993-12-10 | 737 | 750 | 737 | 750 | 16,000 | 375 |
| 1993-12-09 | 730 | 730 | 727 | 727 | 10,000 | 363.50 |
| 1993-12-08 | 730 | 730 | 727 | 727 | 17,000 | 363.50 |
| 1993-12-07 | 749 | 750 | 748 | 748 | 13,000 | 374 |
| 1993-12-06 | 746 | 750 | 740 | 750 | 6,000 | 375 |
| 1993-12-03 | 700 | 739 | 700 | 739 | 19,000 | 369.50 |
| 1993-12-02 | 701 | 701 | 690 | 700 | 28,000 | 350 |
| 1993-11-26 | 590 | 590 | 590 | 590 | 10,000 | 295 |
| 1993-11-24 | 581 | 581 | 540 | 540 | 53,000 | 270 |
| 1993-11-22 | 619 | 619 | 580 | 580 | 19,000 | 290 |
| 1993-11-19 | 628 | 628 | 620 | 623 | 9,000 | 311.50 |
| 1993-11-18 | 650 | 650 | 649 | 649 | 4,000 | 324.50 |
| 1993-11-17 | 650 | 650 | 650 | 650 | 13,000 | 325 |
| 1993-11-10 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1993-11-09 | 709 | 710 | 709 | 709 | 41,000 | 354.50 |
| 1993-11-01 | 790 | 790 | 769 | 769 | 6,000 | 384.50 |
| 1993-10-27 | 794 | 794 | 794 | 794 | 2,000 | 397 |
| 1993-10-26 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1993-10-25 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1993-10-21 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 1993-10-20 | 830 | 830 | 800 | 800 | 5,000 | 400 |
| 1993-10-18 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1993-10-14 | 838 | 838 | 830 | 830 | 19,000 | 415 |
| 1993-10-13 | 851 | 851 | 851 | 851 | 4,000 | 425.50 |
| 1993-10-12 | 851 | 851 | 851 | 851 | 4,000 | 425.50 |
| 1993-10-08 | 870 | 870 | 851 | 851 | 23,000 | 425.50 |
| 1993-10-07 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 1993-10-06 | 852 | 852 | 852 | 852 | 4,000 | 426 |
| 1993-10-05 | 853 | 853 | 853 | 853 | 1,000 | 426.50 |
| 1993-10-04 | 853 | 853 | 853 | 853 | 1,000 | 426.50 |
| 1993-10-01 | 841 | 870 | 841 | 870 | 9,000 | 435 |
| 1993-09-30 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1993-09-28 | 831 | 831 | 830 | 830 | 4,000 | 415 |
| 1993-09-27 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1993-09-24 | 857 | 857 | 857 | 857 | 3,000 | 428.50 |
| 1993-09-22 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1993-09-21 | 857 | 857 | 857 | 857 | 4,000 | 428.50 |
| 1993-09-20 | 857 | 857 | 855 | 855 | 10,000 | 427.50 |
| 1993-09-16 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 1993-09-13 | 855 | 855 | 855 | 855 | 5,000 | 427.50 |
| 1993-09-10 | 875 | 875 | 875 | 875 | 3,000 | 437.50 |
| 1993-09-08 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
| 1993-09-07 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1993-09-06 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1993-09-03 | 889 | 890 | 889 | 890 | 2,000 | 445 |
| 1993-09-02 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1993-09-01 | 920 | 940 | 920 | 940 | 11,000 | 470 |
| 1993-08-31 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1993-08-30 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1993-08-20 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1993-08-19 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1993-08-18 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1993-08-12 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1993-08-11 | 938 | 938 | 938 | 938 | 4,000 | 469 |
| 1993-08-10 | 938 | 938 | 938 | 938 | 1,000 | 469 |
| 1993-08-06 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1993-08-02 | 940 | 955 | 940 | 955 | 11,000 | 477.50 |
| 1993-07-29 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1993-07-28 | 947 | 947 | 937 | 937 | 3,000 | 468.50 |
| 1993-07-23 | 927 | 927 | 927 | 927 | 1,000 | 463.50 |
| 1993-07-21 | 927 | 927 | 927 | 927 | 1,000 | 463.50 |
| 1993-07-20 | 937 | 937 | 937 | 937 | 5,000 | 468.50 |
| 1993-07-16 | 941 | 941 | 927 | 927 | 9,000 | 463.50 |
| 1993-07-15 | 929 | 945 | 929 | 940 | 6,000 | 470 |
| 1993-07-14 | 927 | 927 | 927 | 927 | 3,000 | 463.50 |
| 1993-07-09 | 907 | 907 | 907 | 907 | 1,000 | 453.50 |
| 1993-07-08 | 907 | 907 | 905 | 907 | 5,000 | 453.50 |
| 1993-07-07 | 907 | 907 | 907 | 907 | 11,000 | 453.50 |
| 1993-06-30 | 919 | 919 | 919 | 919 | 5,000 | 459.50 |
| 1993-06-25 | 890 | 890 | 889 | 889 | 9,000 | 444.50 |
| 1993-06-23 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1993-06-22 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1993-06-21 | 909 | 909 | 899 | 899 | 7,000 | 449.50 |
| 1993-06-18 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1993-06-17 | 929 | 929 | 929 | 929 | 10,000 | 464.50 |
| 1993-06-15 | 987 | 989 | 987 | 989 | 4,000 | 494.50 |
| 1993-06-14 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1993-06-11 | 990 | 990 | 990 | 990 | 7,000 | 495 |
| 1993-06-10 | 990 | 990 | 990 | 990 | 13,000 | 495 |
| 1993-06-08 | 989 | 990 | 989 | 990 | 15,000 | 495 |
| 1993-06-03 | 990 | 990 | 990 | 990 | 5,000 | 495 |
| 1993-06-02 | 985 | 990 | 985 | 990 | 11,000 | 495 |
| 1993-06-01 | 990 | 990 | 975 | 975 | 5,000 | 487.50 |
| 1993-05-28 | 975 | 980 | 975 | 980 | 6,000 | 490 |
| 1993-05-27 | 982 | 990 | 980 | 980 | 8,000 | 490 |
| 1993-05-26 | 979 | 979 | 979 | 979 | 2,000 | 489.50 |
| 1993-05-25 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1993-05-24 | 990 | 990 | 980 | 980 | 6,000 | 490 |
| 1993-05-21 | 990 | 990 | 990 | 990 | 11,000 | 495 |
| 1993-05-19 | 971 | 971 | 970 | 970 | 6,000 | 485 |
| 1993-05-18 | 978 | 978 | 968 | 968 | 3,000 | 484 |
| 1993-05-17 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1993-05-14 | 970 | 971 | 970 | 971 | 13,000 | 485.50 |
| 1993-05-13 | 1,000 | 1,020 | 970 | 970 | 8,000 | 485 |
| 1993-05-12 | 1,020 | 1,030 | 1,020 | 1,020 | 20,000 | 510 |
| 1993-05-11 | 980 | 990 | 980 | 990 | 14,000 | 495 |
| 1993-05-10 | 943 | 950 | 939 | 950 | 23,000 | 475 |
| 1993-05-06 | 890 | 891 | 890 | 891 | 18,000 | 445.50 |
| 1993-04-30 | 890 | 890 | 884 | 884 | 8,000 | 442 |
| 1993-04-27 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1993-04-26 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1993-04-23 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1993-04-22 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1993-04-19 | 941 | 941 | 941 | 941 | 3,000 | 470.50 |
| 1993-04-16 | 960 | 960 | 941 | 941 | 13,000 | 470.50 |
| 1993-04-15 | 957 | 980 | 957 | 960 | 8,000 | 480 |
| 1993-04-14 | 957 | 960 | 957 | 957 | 10,000 | 478.50 |
| 1993-04-13 | 957 | 980 | 957 | 980 | 13,000 | 490 |
| 1993-04-12 | 915 | 941 | 915 | 941 | 8,000 | 470.50 |
| 1993-04-09 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1993-04-06 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1993-04-05 | 890 | 900 | 890 | 895 | 11,000 | 447.50 |
| 1993-04-02 | 890 | 890 | 890 | 890 | 9,000 | 445 |
| 1993-04-01 | 890 | 890 | 890 | 890 | 20,000 | 445 |
| 1993-03-31 | 855 | 855 | 850 | 850 | 2,000 | 425 |
| 1993-03-30 | 850 | 855 | 850 | 855 | 5,000 | 427.50 |
| 1993-03-29 | 871 | 871 | 870 | 871 | 3,000 | 435.50 |
| 1993-03-26 | 851 | 871 | 850 | 871 | 5,000 | 435.50 |
| 1993-03-25 | 851 | 855 | 851 | 855 | 4,000 | 427.50 |
| 1993-03-19 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1993-03-18 | 919 | 919 | 919 | 919 | 3,000 | 459.50 |
| 1993-03-12 | 974 | 974 | 961 | 961 | 7,000 | 480.50 |
| 1993-03-11 | 965 | 965 | 954 | 954 | 4,000 | 477 |
| 1993-03-10 | 981 | 981 | 965 | 965 | 8,000 | 482.50 |
| 1993-03-09 | 981 | 981 | 981 | 981 | 3,000 | 490.50 |
| 1993-03-08 | 950 | 951 | 950 | 951 | 10,000 | 475.50 |
| 1993-03-04 | 924 | 924 | 920 | 920 | 3,000 | 460 |
| 1993-03-03 | 925 | 925 | 924 | 924 | 8,000 | 462 |
| 1993-03-02 | 924 | 924 | 924 | 924 | 9,000 | 462 |
| 1993-03-01 | 890 | 890 | 890 | 890 | 7,000 | 445 |
| 1993-02-26 | 890 | 890 | 880 | 880 | 3,000 | 440 |
| 1993-02-25 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1993-02-24 | 860 | 880 | 857 | 880 | 6,000 | 440 |
| 1993-02-23 | 850 | 860 | 850 | 860 | 18,000 | 430 |
| 1993-02-22 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-02-19 | 845 | 854 | 845 | 854 | 39,000 | 427 |
| 1993-02-18 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1993-02-17 | 830 | 841 | 830 | 841 | 5,000 | 420.50 |
| 1993-02-16 | 835 | 835 | 830 | 830 | 7,000 | 415 |
| 1993-02-12 | 825 | 830 | 825 | 830 | 7,000 | 415 |
| 1993-02-10 | 828 | 828 | 828 | 828 | 3,000 | 414 |
| 1993-02-08 | 822 | 829 | 820 | 829 | 8,000 | 414.50 |
| 1993-02-05 | 829 | 829 | 824 | 824 | 4,000 | 412 |
| 1993-02-03 | 802 | 836 | 802 | 836 | 14,000 | 418 |
| 1993-02-02 | 797 | 801 | 790 | 801 | 18,000 | 400.50 |
| 1993-02-01 | 797 | 797 | 797 | 797 | 5,000 | 398.50 |
| 1993-01-29 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 1993-01-19 | 775 | 790 | 774 | 790 | 11,000 | 395 |
| 1993-01-18 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1993-01-14 | 785 | 785 | 785 | 785 | 5,000 | 392.50 |
| 1993-01-13 | 780 | 790 | 780 | 790 | 19,000 | 395 |
| 1993-01-12 | 770 | 770 | 770 | 770 | 10,000 | 385 |
| 1993-01-07 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-01-06 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-01-05 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1993-01-04 | 734 | 734 | 734 | 734 | 3,000 | 367 |
分割・併合履歴 ： [2022-09-29]1株→2株
