7276 (株)小糸製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,755	3,760	3,695	3,705	377,900	1,852.50
2014-12-29	3,765	3,780	3,670	3,715	265,000	1,857.50
2014-12-26	3,705	3,750	3,700	3,735	132,200	1,867.50
2014-12-25	3,710	3,740	3,690	3,710	245,400	1,855
2014-12-24	3,730	3,740	3,695	3,735	354,600	1,867.50
2014-12-22	3,745	3,765	3,635	3,660	343,200	1,830
2014-12-19	3,655	3,710	3,640	3,705	468,500	1,852.50
2014-12-18	3,660	3,685	3,575	3,585	610,000	1,792.50
2014-12-17	3,535	3,580	3,510	3,515	540,100	1,757.50
2014-12-16	3,510	3,580	3,500	3,525	604,400	1,762.50
2014-12-15	3,590	3,625	3,555	3,565	464,800	1,782.50
2014-12-12	3,555	3,725	3,555	3,675	781,600	1,837.50
2014-12-11	3,550	3,620	3,535	3,615	834,500	1,807.50
2014-12-10	3,815	3,825	3,660	3,680	604,000	1,840
2014-12-09	3,845	3,905	3,820	3,840	406,300	1,920
2014-12-08	3,870	3,890	3,840	3,875	460,200	1,937.50
2014-12-05	3,805	3,820	3,775	3,815	386,400	1,907.50
2014-12-04	3,700	3,810	3,665	3,800	672,600	1,900
2014-12-03	3,700	3,720	3,635	3,645	1,161,300	1,822.50
2014-12-02	3,800	3,845	3,755	3,775	610,500	1,887.50
2014-12-01	3,765	3,850	3,765	3,805	583,700	1,902.50
2014-11-28	3,655	3,765	3,650	3,725	914,600	1,862.50
2014-11-27	3,570	3,660	3,545	3,595	810,600	1,797.50
2014-11-26	3,610	3,640	3,570	3,575	606,300	1,787.50
2014-11-25	3,550	3,670	3,525	3,645	831,100	1,822.50
2014-11-21	3,450	3,480	3,410	3,475	351,500	1,737.50
2014-11-20	3,485	3,490	3,420	3,440	597,100	1,720
2014-11-19	3,480	3,520	3,440	3,445	399,200	1,722.50
2014-11-18	3,415	3,470	3,405	3,465	381,700	1,732.50
2014-11-17	3,470	3,485	3,350	3,360	489,900	1,680
2014-11-14	3,505	3,510	3,435	3,470	420,700	1,735
2014-11-13	3,400	3,455	3,370	3,445	445,500	1,722.50
2014-11-12	3,460	3,500	3,390	3,410	851,600	1,705
2014-11-11	3,420	3,440	3,385	3,430	391,400	1,715
2014-11-10	3,385	3,435	3,370	3,395	580,300	1,697.50
2014-11-07	3,450	3,455	3,395	3,410	588,500	1,705
2014-11-06	3,485	3,500	3,395	3,415	1,078,300	1,707.50
2014-11-05	3,410	3,490	3,410	3,485	1,046,900	1,742.50
2014-11-04	3,540	3,550	3,410	3,450	1,250,100	1,725
2014-10-31	3,215	3,295	3,165	3,285	1,426,200	1,642.50
2014-10-30	3,100	3,195	3,100	3,185	1,690,300	1,592.50
2014-10-29	3,000	3,145	2,994	3,125	2,393,600	1,562.50
2014-10-28	2,880	2,902	2,840	2,879	1,308,100	1,439.50
2014-10-27	2,867	2,915	2,852	2,910	774,700	1,455
2014-10-24	2,880	2,892	2,843	2,867	802,700	1,433.50
2014-10-23	2,800	2,848	2,787	2,823	641,100	1,411.50
2014-10-22	2,758	2,798	2,745	2,792	533,800	1,396
2014-10-21	2,708	2,742	2,671	2,676	562,900	1,338
2014-10-20	2,669	2,717	2,648	2,708	995,000	1,354
2014-10-17	2,619	2,633	2,564	2,564	1,004,400	1,282
2014-10-16	2,554	2,663	2,547	2,605	1,328,100	1,302.50
2014-10-15	2,600	2,640	2,590	2,633	721,100	1,316.50
2014-10-14	2,619	2,646	2,594	2,600	983,500	1,300
2014-10-10	2,713	2,729	2,658	2,704	1,266,500	1,352
2014-10-09	2,828	2,850	2,780	2,789	788,900	1,394.50
2014-10-08	2,850	2,901	2,850	2,855	676,800	1,427.50
2014-10-07	2,965	2,985	2,910	2,911	850,000	1,455.50
2014-10-06	2,919	3,005	2,918	2,971	875,800	1,485.50
2014-10-03	2,810	2,897	2,809	2,892	595,100	1,446
2014-10-02	2,894	2,896	2,813	2,820	600,600	1,410
2014-10-01	2,965	2,979	2,922	2,949	433,200	1,474.50
2014-09-30	3,005	3,005	2,946	2,979	751,300	1,489.50
2014-09-29	2,950	3,030	2,950	3,005	910,000	1,502.50
2014-09-26	2,823	2,910	2,797	2,903	938,800	1,451.50
2014-09-25	2,871	2,914	2,860	2,881	718,300	1,440.50
2014-09-24	2,813	2,848	2,797	2,837	509,700	1,418.50
2014-09-22	2,873	2,897	2,841	2,856	584,900	1,428
2014-09-19	2,835	2,880	2,820	2,865	478,200	1,432.50
2014-09-18	2,822	2,838	2,803	2,814	452,000	1,407
2014-09-17	2,809	2,832	2,786	2,789	583,800	1,394.50
2014-09-16	2,822	2,837	2,795	2,817	434,800	1,408.50
2014-09-12	2,843	2,846	2,818	2,836	532,200	1,418
2014-09-11	2,861	2,871	2,802	2,817	603,100	1,408.50
2014-09-10	2,819	2,840	2,785	2,834	773,300	1,417
2014-09-09	2,863	2,889	2,838	2,845	758,600	1,422.50
2014-09-08	2,825	2,854	2,769	2,830	1,319,400	1,415
2014-09-05	2,953	2,967	2,894	2,896	879,800	1,448
2014-09-04	2,947	2,956	2,880	2,932	973,300	1,466
2014-09-03	2,900	2,950	2,900	2,947	768,700	1,473.50
2014-09-02	2,855	2,901	2,845	2,877	338,000	1,438.50
2014-09-01	2,842	2,868	2,833	2,849	482,900	1,424.50
2014-08-29	2,840	2,874	2,837	2,842	630,500	1,421
2014-08-28	2,869	2,897	2,830	2,858	348,500	1,429
2014-08-27	2,901	2,925	2,872	2,892	854,900	1,446
2014-08-26	2,917	2,933	2,886	2,901	906,500	1,450.50
2014-08-25	2,922	2,932	2,890	2,915	563,100	1,457.50
2014-08-22	2,916	2,952	2,890	2,897	535,700	1,448.50
2014-08-21	2,865	2,898	2,844	2,889	386,800	1,444.50
2014-08-20	2,837	2,879	2,837	2,842	280,900	1,421
2014-08-19	2,872	2,905	2,826	2,837	941,500	1,418.50
2014-08-18	2,769	2,906	2,763	2,842	1,359,800	1,421
2014-08-15	2,737	2,762	2,703	2,719	364,900	1,359.50
2014-08-14	2,738	2,754	2,725	2,745	288,500	1,372.50
2014-08-13	2,757	2,766	2,728	2,737	327,800	1,368.50
2014-08-12	2,757	2,781	2,720	2,757	369,200	1,378.50
2014-08-11	2,730	2,745	2,709	2,734	305,900	1,367
2014-08-08	2,719	2,760	2,668	2,692	441,600	1,346
2014-08-07	2,741	2,777	2,701	2,747	653,800	1,373.50
2014-08-06	2,730	2,747	2,713	2,730	383,000	1,365
2014-08-05	2,777	2,790	2,738	2,740	599,500	1,370
2014-08-04	2,738	2,790	2,722	2,777	701,600	1,388.50
2014-08-01	2,819	2,820	2,752	2,766	995,300	1,383
2014-07-31	2,827	2,877	2,827	2,841	782,800	1,420.50
2014-07-30	2,735	2,858	2,724	2,827	1,464,500	1,413.50
2014-07-29	2,686	2,740	2,686	2,737	450,200	1,368.50
2014-07-28	2,717	2,720	2,689	2,705	439,100	1,352.50
2014-07-25	2,715	2,725	2,700	2,717	740,200	1,358.50
2014-07-24	2,670	2,680	2,641	2,674	496,200	1,337
2014-07-23	2,680	2,691	2,650	2,667	276,700	1,333.50
2014-07-22	2,653	2,692	2,647	2,688	386,700	1,344
2014-07-18	2,645	2,659	2,626	2,651	417,800	1,325.50
2014-07-17	2,709	2,730	2,672	2,684	656,400	1,342
2014-07-16	2,774	2,778	2,717	2,719	465,300	1,359.50
2014-07-15	2,787	2,800	2,725	2,741	416,200	1,370.50
2014-07-14	2,695	2,754	2,693	2,750	623,300	1,375
2014-07-11	2,640	2,697	2,627	2,693	657,900	1,346.50
2014-07-10	2,684	2,692	2,650	2,655	448,000	1,327.50
2014-07-09	2,640	2,679	2,631	2,654	461,900	1,327
2014-07-08	2,671	2,686	2,622	2,668	562,000	1,334
2014-07-07	2,700	2,722	2,670	2,685	386,600	1,342.50
2014-07-04	2,721	2,731	2,689	2,699	290,300	1,349.50
2014-07-03	2,689	2,705	2,672	2,689	608,400	1,344.50
2014-07-02	2,693	2,703	2,657	2,685	690,200	1,342.50
2014-07-01	2,624	2,666	2,618	2,654	648,100	1,327
2014-06-30	2,574	2,598	2,550	2,595	580,500	1,297.50
2014-06-27	2,583	2,588	2,523	2,547	705,000	1,273.50
2014-06-26	2,587	2,608	2,560	2,572	977,900	1,286
2014-06-25	2,579	2,597	2,547	2,556	682,500	1,278
2014-06-24	2,544	2,617	2,540	2,605	966,400	1,302.50
2014-06-23	2,531	2,568	2,520	2,522	1,353,400	1,261
2014-06-20	2,552	2,580	2,500	2,572	1,342,400	1,286
2014-06-19	2,550	2,613	2,497	2,602	1,533,000	1,301
2014-06-18	2,569	2,574	2,535	2,567	928,500	1,283.50
2014-06-17	2,565	2,581	2,544	2,567	960,800	1,283.50
2014-06-16	2,585	2,585	2,522	2,564	1,002,400	1,282
2014-06-13	2,643	2,650	2,582	2,629	1,043,200	1,314.50
2014-06-12	2,617	2,654	2,610	2,641	1,385,500	1,320.50
2014-06-11	2,590	2,624	2,574	2,593	697,500	1,296.50
2014-06-10	2,555	2,577	2,539	2,566	1,043,800	1,283
2014-06-09	2,550	2,636	2,537	2,581	1,157,700	1,290.50
2014-06-06	2,520	2,540	2,499	2,508	1,079,000	1,254
2014-06-05	2,481	2,577	2,479	2,528	1,890,000	1,264
2014-06-04	2,446	2,464	2,414	2,463	902,100	1,231.50
2014-06-03	2,430	2,445	2,375	2,397	753,800	1,198.50
2014-06-02	2,369	2,402	2,338	2,389	1,145,700	1,194.50
2014-05-30	2,321	2,479	2,293	2,416	991,600	1,208
2014-05-29	2,320	2,345	2,300	2,323	823,700	1,161.50
2014-05-28	2,306	2,349	2,298	2,314	966,100	1,157
2014-05-27	2,260	2,319	2,260	2,277	789,500	1,138.50
2014-05-26	2,260	2,260	2,233	2,259	450,600	1,129.50
2014-05-23	2,199	2,259	2,199	2,246	854,200	1,123
2014-05-22	2,175	2,189	2,146	2,175	929,300	1,087.50
2014-05-21	2,159	2,174	2,134	2,170	561,700	1,085
2014-05-20	2,177	2,177	2,140	2,160	507,400	1,080
2014-05-19	2,152	2,178	2,126	2,154	753,200	1,077
2014-05-16	2,170	2,182	2,134	2,151	961,300	1,075.50
2014-05-15	2,201	2,212	2,169	2,190	1,022,600	1,095
2014-05-14	2,160	2,218	2,140	2,218	1,389,600	1,109
2014-05-13	2,150	2,176	2,110	2,154	1,172,100	1,077
2014-05-12	2,100	2,144	2,086	2,097	1,162,900	1,048.50
2014-05-09	2,122	2,174	2,083	2,166	1,248,000	1,083
2014-05-08	2,170	2,179	2,133	2,158	996,100	1,079
2014-05-07	2,191	2,199	2,152	2,156	1,097,100	1,078
2014-05-02	2,222	2,235	2,188	2,224	1,400,600	1,112
2014-05-01	2,212	2,263	2,212	2,250	1,044,100	1,125
2014-04-30	2,225	2,277	2,212	2,228	2,103,200	1,114
2014-04-28	2,172	2,249	2,122	2,225	4,540,100	1,112.50
2014-04-25	1,947	1,953	1,915	1,942	1,216,400	971
2014-04-24	2,000	2,000	1,914	1,948	1,345,200	974
2014-04-23	1,998	2,017	1,986	2,015	1,078,300	1,007.50
2014-04-22	1,983	2,000	1,970	1,977	1,034,400	988.50
2014-04-21	1,977	1,995	1,958	1,982	726,000	991
2014-04-18	1,936	1,972	1,927	1,967	425,400	983.50
2014-04-17	1,934	1,973	1,921	1,935	798,100	967.50
2014-04-16	1,867	1,941	1,867	1,935	707,500	967.50
2014-04-15	1,894	1,899	1,846	1,853	767,900	926.50
2014-04-14	1,844	1,908	1,827	1,875	696,900	937.50
2014-04-11	1,845	1,884	1,810	1,865	947,800	932.50
2014-04-10	1,968	1,969	1,864	1,869	831,800	934.50
2014-04-09	1,862	1,877	1,839	1,848	797,800	924
2014-04-08	1,898	1,920	1,884	1,893	1,048,500	946.50
2014-04-07	1,913	1,944	1,909	1,911	1,351,200	955.50
2014-04-04	1,889	1,922	1,867	1,884	1,522,000	942
2014-04-03	1,823	1,880	1,823	1,849	1,433,600	924.50
2014-04-02	1,781	1,860	1,764	1,836	1,526,700	918
2014-04-01	1,757	1,849	1,738	1,780	2,584,400	890
2014-03-31	1,747	1,750	1,692	1,747	2,035,000	873.50
2014-03-28	1,763	1,765	1,701	1,732	1,673,000	866
2014-03-27	1,779	1,781	1,727	1,757	1,457,000	878.50
2014-03-26	1,784	1,807	1,763	1,803	1,570,000	901.50
2014-03-25	1,821	1,828	1,729	1,744	1,212,000	872
2014-03-24	1,845	1,868	1,777	1,781	1,190,000	890.50
2014-03-20	1,840	1,845	1,784	1,785	576,000	892.50
2014-03-19	1,818	1,832	1,796	1,805	339,000	902.50
2014-03-18	1,814	1,825	1,805	1,808	187,000	904
2014-03-17	1,831	1,840	1,772	1,783	558,000	891.50
2014-03-14	1,840	1,847	1,819	1,842	884,000	921
2014-03-13	1,872	1,910	1,870	1,894	798,000	947
2014-03-12	1,870	1,881	1,850	1,854	373,000	927
2014-03-11	1,895	1,914	1,894	1,910	288,000	955
2014-03-10	1,907	1,910	1,886	1,895	216,000	947.50
2014-03-07	1,931	1,942	1,921	1,930	348,000	965
2014-03-06	1,862	1,912	1,860	1,906	680,000	953
2014-03-05	1,890	1,896	1,863	1,867	289,000	933.50
2014-03-04	1,835	1,868	1,831	1,864	534,000	932
2014-03-03	1,903	1,911	1,854	1,866	579,000	933
2014-02-28	1,915	1,957	1,894	1,921	952,000	960.50
2014-02-27	1,891	1,961	1,889	1,915	1,708,000	957.50
2014-02-26	1,878	1,899	1,868	1,870	386,000	935
2014-02-25	1,897	1,914	1,879	1,890	372,000	945
2014-02-24	1,903	1,924	1,855	1,888	770,000	944
2014-02-21	1,854	1,897	1,854	1,891	322,000	945.50
2014-02-20	1,912	1,912	1,835	1,843	1,048,000	921.50
2014-02-19	1,941	1,941	1,895	1,912	737,000	956
2014-02-18	1,885	1,947	1,885	1,940	698,000	970
2014-02-17	1,937	1,937	1,872	1,887	774,000	943.50
2014-02-14	1,958	1,971	1,904	1,914	664,000	957
2014-02-13	1,975	1,992	1,930	1,937	265,000	968.50
2014-02-12	1,980	1,991	1,962	1,975	373,000	987.50
2014-02-10	1,951	1,962	1,928	1,951	324,000	975.50
2014-02-07	1,950	1,985	1,892	1,932	736,000	966
2014-02-06	1,936	1,965	1,889	1,912	845,000	956
2014-02-05	1,979	2,048	1,930	1,951	663,000	975.50
2014-02-04	1,990	2,009	1,940	1,940	1,045,000	970
2014-02-03	2,060	2,106	2,052	2,052	1,217,000	1,026
2014-01-31	2,075	2,228	2,075	2,102	3,034,000	1,051
2014-01-30	1,884	1,912	1,839	1,905	802,000	952.50
2014-01-29	1,888	1,936	1,888	1,933	538,000	966.50
2014-01-28	1,900	1,919	1,886	1,886	520,000	943
2014-01-27	1,920	1,935	1,902	1,914	743,000	957
2014-01-24	1,981	1,999	1,956	1,965	574,000	982.50
2014-01-23	2,045	2,060	2,003	2,003	570,000	1,001.50
2014-01-22	2,054	2,077	2,022	2,042	1,025,000	1,021
2014-01-21	2,102	2,129	2,095	2,101	499,000	1,050.50
2014-01-20	2,083	2,113	2,076	2,102	858,000	1,051
2014-01-17	2,027	2,092	2,020	2,073	1,182,000	1,036.50
2014-01-16	1,998	2,052	1,997	2,037	886,000	1,018.50
2014-01-15	1,960	1,983	1,960	1,983	584,000	991.50
2014-01-14	1,946	1,959	1,925	1,931	494,000	965.50
2014-01-10	1,996	2,002	1,985	1,996	493,000	998
2014-01-09	2,020	2,036	1,986	1,999	387,000	999.50
2014-01-08	2,000	2,020	1,991	2,020	379,000	1,010
2014-01-07	1,977	2,025	1,973	1,990	628,000	995
2014-01-06	2,007	2,038	1,980	1,988	914,000	994

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 [2014年度]

7276 (株)小糸製作所の時系列データ [2014年度]