7276 (株)小糸製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	919	925	919	923	66,000	461.50
2004-12-29	920	924	912	914	148,000	457
2004-12-28	926	926	918	919	91,000	459.50
2004-12-27	927	936	923	926	168,000	463
2004-12-24	920	939	918	933	273,000	466.50
2004-12-22	908	919	908	918	207,000	459
2004-12-21	894	911	893	907	253,000	453.50
2004-12-20	882	895	881	893	164,000	446.50
2004-12-17	880	885	873	881	137,000	440.50
2004-12-16	880	887	877	880	102,000	440
2004-12-15	884	887	875	881	184,000	440.50
2004-12-14	868	883	868	883	165,000	441.50
2004-12-13	868	889	868	871	331,000	435.50
2004-12-10	863	875	863	867	472,000	433.50
2004-12-09	876	889	869	873	525,000	436.50
2004-12-08	845	878	845	874	329,000	437
2004-12-07	870	878	862	865	286,000	432.50
2004-12-06	876	889	872	883	577,000	441.50
2004-12-03	883	883	869	876	492,000	438
2004-12-02	864	865	850	863	480,000	431.50
2004-12-01	850	854	836	848	634,000	424
2004-11-30	846	856	841	850	489,000	425
2004-11-29	822	843	822	836	351,000	418
2004-11-26	820	831	819	821	334,000	410.50
2004-11-25	825	827	817	824	414,000	412
2004-11-24	809	822	801	818	273,000	409
2004-11-22	810	810	794	805	470,000	402.50
2004-11-19	845	851	826	830	526,000	415
2004-11-18	869	869	837	838	486,000	419
2004-11-17	871	884	867	869	504,000	434.50
2004-11-16	869	891	867	878	530,000	439
2004-11-15	875	880	858	867	649,000	433.50
2004-11-12	849	870	849	869	437,000	434.50
2004-11-11	865	888	865	869	533,000	434.50
2004-11-10	881	881	873	875	263,000	437.50
2004-11-09	862	884	862	880	315,000	440
2004-11-08	892	892	872	872	227,000	436
2004-11-05	879	897	879	889	438,000	444.50
2004-11-04	878	888	874	878	597,000	439
2004-11-02	865	869	849	852	616,000	426
2004-11-01	879	879	870	875	178,000	437.50
2004-10-29	882	887	872	880	357,000	440
2004-10-28	892	893	879	887	366,000	443.50
2004-10-27	870	889	867	886	312,000	443
2004-10-26	902	905	872	879	273,000	439.50
2004-10-25	901	905	897	902	134,000	451
2004-10-22	917	924	914	918	245,000	459
2004-10-21	927	927	907	919	214,000	459.50
2004-10-20	933	938	919	927	226,000	463.50
2004-10-19	925	935	920	933	132,000	466.50
2004-10-18	925	936	920	925	243,000	462.50
2004-10-15	906	932	905	924	261,000	462
2004-10-14	937	938	903	925	246,000	462.50
2004-10-13	949	961	943	948	251,000	474
2004-10-12	949	963	941	947	201,000	473.50
2004-10-08	965	965	952	959	167,000	479.50
2004-10-07	976	976	963	968	209,000	484
2004-10-06	956	978	956	976	571,000	488
2004-10-05	959	970	950	966	268,000	483
2004-10-04	958	965	949	963	295,000	481.50
2004-10-01	944	953	936	949	307,000	474.50
2004-09-30	914	946	914	935	263,000	467.50
2004-09-29	910	915	898	913	365,000	456.50
2004-09-28	918	919	902	915	357,000	457.50
2004-09-27	912	927	880	923	779,000	461.50
2004-09-24	917	930	901	917	242,000	458.50
2004-09-22	937	937	913	926	221,000	463
2004-09-21	949	950	930	936	340,000	468
2004-09-17	943	946	931	942	223,000	471
2004-09-16	934	947	934	943	201,000	471.50
2004-09-15	949	949	930	934	272,000	467
2004-09-14	943	954	943	948	301,000	474
2004-09-13	934	948	934	943	293,000	471.50
2004-09-10	941	947	930	944	453,000	472
2004-09-09	954	957	940	942	213,000	471
2004-09-08	952	960	950	957	317,000	478.50
2004-09-07	937	953	937	950	483,000	475
2004-09-06	929	935	925	933	999,000	466.50
2004-09-03	945	945	925	937	442,000	468.50
2004-09-02	959	961	950	954	296,000	477
2004-09-01	955	968	935	958	443,000	479
2004-08-31	953	957	915	935	836,000	467.50
2004-08-30	938	961	937	959	673,000	479.50
2004-08-27	927	938	920	937	423,000	468.50
2004-08-26	910	937	910	935	449,000	467.50
2004-08-25	890	925	888	919	353,000	459.50
2004-08-24	896	899	882	892	168,000	446
2004-08-23	886	907	886	900	231,000	450
2004-08-20	875	898	875	893	179,000	446.50
2004-08-19	870	890	870	885	285,000	442.50
2004-08-18	864	866	850	864	266,000	432
2004-08-17	879	880	845	857	322,000	428.50
2004-08-16	876	886	829	859	829,000	429.50
2004-08-13	904	920	892	896	643,000	448
2004-08-12	928	934	913	924	705,000	462
2004-08-11	919	945	918	936	801,000	468
2004-08-10	918	918	904	909	304,000	454.50
2004-08-09	915	917	895	917	454,000	458.50
2004-08-06	890	918	888	916	663,000	458
2004-08-05	896	903	886	899	474,000	449.50
2004-08-04	878	897	876	895	307,000	447.50
2004-08-03	900	915	890	898	991,000	449
2004-08-02	887	903	870	897	1,261,000	448.50
2004-07-30	885	889	861	884	1,598,000	442
2004-07-29	848	866	843	865	2,576,000	432.50
2004-07-28	825	842	820	838	1,181,000	419
2004-07-27	813	819	791	795	257,000	397.50
2004-07-26	819	820	801	809	182,000	404.50
2004-07-23	822	825	817	819	203,000	409.50
2004-07-22	825	830	817	820	371,000	410
2004-07-21	816	830	816	828	185,000	414
2004-07-20	820	827	810	818	253,000	409
2004-07-16	824	828	780	826	403,000	413
2004-07-15	823	830	814	815	190,000	407.50
2004-07-14	834	835	824	828	336,000	414
2004-07-13	828	834	820	831	432,000	415.50
2004-07-12	815	831	813	826	612,000	413
2004-07-09	824	827	815	821	681,000	410.50
2004-07-08	800	833	798	824	1,124,000	412
2004-07-07	784	806	781	796	432,000	398
2004-07-06	800	805	792	796	342,000	398
2004-07-05	801	802	790	800	295,000	400
2004-07-02	802	807	794	797	332,000	398.50
2004-07-01	812	812	802	803	326,000	401.50
2004-06-30	804	804	794	802	421,000	401
2004-06-29	790	795	782	794	355,000	397
2004-06-28	778	786	778	786	361,000	393
2004-06-25	778	785	771	778	339,000	389
2004-06-24	770	780	770	778	499,000	389
2004-06-23	775	790	772	772	399,000	386
2004-06-22	770	777	766	772	370,000	386
2004-06-21	765	787	765	771	525,000	385.50
2004-06-18	777	783	760	764	321,000	382
2004-06-17	784	786	775	783	310,000	391.50
2004-06-16	781	787	777	784	350,000	392
2004-06-15	788	794	773	779	388,000	389.50
2004-06-14	771	799	771	778	363,000	389
2004-06-11	771	774	761	770	600,000	385
2004-06-10	782	782	765	767	335,000	383.50
2004-06-09	767	779	767	776	151,000	388
2004-06-08	785	785	766	768	215,000	384
2004-06-07	764	783	760	777	155,000	388.50
2004-06-04	750	770	750	765	141,000	382.50
2004-06-03	766	772	760	760	216,000	380
2004-06-02	775	775	763	765	161,000	382.50
2004-06-01	776	778	765	777	245,000	388.50
2004-05-31	775	776	752	773	195,000	386.50
2004-05-28	752	766	744	766	172,000	383
2004-05-27	755	756	738	743	536,000	371.50
2004-05-26	769	784	764	770	212,000	385
2004-05-25	769	769	748	768	246,000	384
2004-05-24	764	775	757	759	199,000	379.50
2004-05-21	775	779	761	774	166,000	387
2004-05-20	774	775	761	773	337,000	386.50
2004-05-19	759	766	750	755	190,000	377.50
2004-05-18	739	752	735	739	219,000	369.50
2004-05-17	740	770	738	753	205,000	376.50
2004-05-14	790	802	764	770	350,000	385
2004-05-13	800	808	780	789	324,000	394.50
2004-05-12	789	811	781	810	412,000	405
2004-05-11	750	794	725	788	667,000	394
2004-05-10	808	808	762	765	528,000	382.50
2004-05-07	800	806	788	798	356,000	399
2004-05-06	802	805	785	785	253,000	392.50
2004-04-30	809	809	779	794	367,000	397
2004-04-28	814	822	808	809	330,000	404.50
2004-04-27	828	828	805	812	500,000	406
2004-04-26	815	823	810	818	635,000	409
2004-04-23	818	820	799	804	711,000	402
2004-04-22	800	823	800	813	659,000	406.50
2004-04-21	796	805	788	789	530,000	394.50
2004-04-20	793	805	787	788	478,000	394
2004-04-19	815	815	779	783	579,000	391.50
2004-04-16	813	820	810	814	265,000	407
2004-04-15	822	823	800	805	605,000	402.50
2004-04-14	841	841	822	827	443,000	413.50
2004-04-13	850	853	840	845	326,000	422.50
2004-04-12	844	855	841	845	373,000	422.50
2004-04-09	855	855	818	822	847,000	411
2004-04-08	852	866	852	864	365,000	432
2004-04-07	883	883	863	866	457,000	433
2004-04-06	902	911	884	888	543,000	444
2004-04-05	902	939	902	920	677,000	460
2004-04-02	868	896	865	888	589,000	444
2004-04-01	860	875	853	858	573,000	429
2004-03-31	827	863	827	856	529,000	428
2004-03-30	833	855	825	827	509,000	413.50
2004-03-29	830	838	825	833	239,000	416.50
2004-03-26	810	837	809	831	249,000	415.50
2004-03-25	804	807	794	802	248,000	401
2004-03-24	799	803	789	796	189,000	398
2004-03-23	794	800	782	800	183,000	400
2004-03-22	800	809	791	793	177,000	396.50
2004-03-19	794	810	790	798	418,000	399
2004-03-18	835	835	797	810	269,000	405
2004-03-17	816	830	802	825	286,000	412.50
2004-03-16	799	814	798	812	340,000	406
2004-03-15	812	813	798	806	346,000	403
2004-03-12	800	817	785	815	772,000	407.50
2004-03-11	764	785	759	781	372,000	390.50
2004-03-10	765	773	750	763	456,000	381.50
2004-03-09	759	769	752	766	254,000	383
2004-03-08	760	768	758	758	105,000	379
2004-03-05	749	757	749	756	145,000	378
2004-03-04	743	759	738	754	273,000	377
2004-03-03	745	755	743	750	273,000	375
2004-03-02	750	755	743	752	510,000	376
2004-03-01	735	749	732	749	464,000	374.50
2004-02-27	718	745	714	742	389,000	371
2004-02-26	716	735	715	735	258,000	367.50
2004-02-25	705	725	705	711	107,000	355.50
2004-02-24	740	741	706	715	683,000	357.50
2004-02-23	736	751	736	743	249,000	371.50
2004-02-20	736	745	736	742	219,000	371
2004-02-19	739	744	738	743	206,000	371.50
2004-02-18	750	750	739	743	306,000	371.50
2004-02-17	734	750	733	747	489,000	373.50
2004-02-16	716	735	713	733	300,000	366.50
2004-02-13	718	722	716	717	237,000	358.50
2004-02-12	719	721	715	718	263,000	359
2004-02-10	711	725	711	716	300,000	358
2004-02-09	706	726	701	719	579,000	359.50
2004-02-06	700	710	695	706	423,000	353
2004-02-05	688	703	683	702	448,000	351
2004-02-04	693	693	656	690	238,000	345
2004-02-03	688	696	670	692	381,000	346
2004-02-02	684	690	683	687	207,000	343.50
2004-01-30	682	684	678	683	256,000	341.50
2004-01-29	672	688	672	674	402,000	337
2004-01-28	657	684	657	684	825,000	342
2004-01-27	667	667	654	657	236,000	328.50
2004-01-26	659	671	655	668	327,000	334
2004-01-23	657	657	647	653	215,000	326.50
2004-01-22	641	652	640	647	282,000	323.50
2004-01-21	640	644	636	640	244,000	320
2004-01-20	638	646	634	640	144,000	320
2004-01-19	635	639	633	637	175,000	318.50
2004-01-16	630	641	629	633	232,000	316.50
2004-01-15	639	643	627	632	279,000	316
2004-01-14	645	655	635	641	267,000	320.50
2004-01-13	664	664	654	655	179,000	327.50
2004-01-09	672	672	655	663	188,000	331.50
2004-01-08	665	675	665	667	200,000	333.50
2004-01-07	676	676	647	657	152,000	328.50
2004-01-06	684	684	668	668	141,000	334
2004-01-05	669	688	669	684	149,000	342

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 [2004年度]

7276 (株)小糸製作所の時系列データ [2004年度]