7276 (株)小糸製作所の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,490	2,500	2,470	2,500	6,000	1,250
1991-12-27	2,500	2,510	2,500	2,510	7,000	1,255
1991-12-26	2,350	2,500	2,350	2,500	23,000	1,250
1991-12-25	2,260	2,300	2,260	2,300	15,000	1,150
1991-12-24	2,240	2,260	2,240	2,260	6,000	1,130
1991-12-20	2,250	2,250	2,210	2,230	25,000	1,115
1991-12-19	2,250	2,250	2,240	2,240	4,000	1,120
1991-12-18	2,240	2,270	2,240	2,270	7,000	1,135
1991-12-17	2,250	2,260	2,250	2,250	4,000	1,125
1991-12-16	2,250	2,260	2,250	2,260	5,000	1,130
1991-12-13	2,240	2,250	2,240	2,250	11,000	1,125
1991-12-12	2,250	2,250	2,240	2,240	3,000	1,120
1991-12-11	2,240	2,240	2,230	2,240	11,000	1,120
1991-12-10	2,250	2,250	2,230	2,250	12,000	1,125
1991-12-09	2,250	2,250	2,210	2,240	22,000	1,120
1991-12-06	2,240	2,250	2,210	2,240	41,000	1,120
1991-12-05	2,250	2,250	2,220	2,240	25,000	1,120
1991-12-04	2,260	2,260	2,260	2,260	2,000	1,130
1991-12-03	2,260	2,260	2,260	2,260	4,000	1,130
1991-12-02	2,280	2,280	2,240	2,250	7,000	1,125
1991-11-29	2,260	2,270	2,250	2,250	5,000	1,125
1991-11-28	2,260	2,260	2,260	2,260	2,000	1,130
1991-11-27	2,280	2,280	2,260	2,260	8,000	1,130
1991-11-26	2,280	2,280	2,260	2,280	10,000	1,140
1991-11-25	2,280	2,280	2,270	2,280	7,000	1,140
1991-11-22	2,260	2,280	2,260	2,280	12,000	1,140
1991-11-21	2,290	2,290	2,250	2,260	25,000	1,130
1991-11-20	2,260	2,300	2,250	2,290	26,000	1,145
1991-11-19	2,260	2,270	2,250	2,260	22,000	1,130
1991-11-18	2,260	2,260	2,260	2,260	5,000	1,130
1991-11-15	2,270	2,270	2,270	2,270	11,000	1,135
1991-11-14	2,270	2,270	2,250	2,270	7,000	1,135
1991-11-13	2,280	2,280	2,270	2,270	8,000	1,135
1991-11-12	2,260	2,270	2,260	2,270	8,000	1,135
1991-11-11	2,270	2,270	2,270	2,270	7,000	1,135
1991-11-08	2,270	2,270	2,270	2,270	5,000	1,135
1991-11-07	2,270	2,280	2,270	2,280	8,000	1,140
1991-11-06	2,290	2,290	2,270	2,270	10,000	1,135
1991-11-01	2,290	2,300	2,290	2,300	6,000	1,150
1991-10-31	2,290	2,290	2,290	2,290	8,000	1,145
1991-10-30	2,280	2,300	2,280	2,300	11,000	1,150
1991-10-29	2,270	2,280	2,270	2,280	16,000	1,140
1991-10-28	2,260	2,270	2,260	2,270	29,000	1,135
1991-10-25	2,270	2,270	2,260	2,270	17,000	1,135
1991-10-24	2,280	2,280	2,240	2,270	22,000	1,135
1991-10-23	2,270	2,270	2,240	2,270	23,000	1,135
1991-10-22	2,280	2,280	2,270	2,280	12,000	1,140
1991-10-21	2,290	2,290	2,280	2,280	11,000	1,140
1991-10-18	2,280	2,290	2,280	2,290	10,000	1,145
1991-10-17	2,290	2,290	2,270	2,280	10,000	1,140
1991-10-16	2,280	2,290	2,280	2,290	7,000	1,145
1991-10-15	2,290	2,290	2,280	2,280	14,000	1,140
1991-10-14	2,290	2,290	2,240	2,280	11,000	1,140
1991-10-11	2,290	2,290	2,260	2,290	10,000	1,145
1991-10-09	2,290	2,300	2,290	2,290	12,000	1,145
1991-10-08	2,290	2,290	2,290	2,290	3,000	1,145
1991-10-07	2,300	2,300	2,300	2,300	3,000	1,150
1991-10-04	2,290	2,300	2,280	2,300	16,000	1,150
1991-10-03	2,290	2,290	2,290	2,290	3,000	1,145
1991-10-01	2,300	2,300	2,270	2,300	18,000	1,150
1991-09-30	2,300	2,300	2,300	2,300	1,000	1,150
1991-09-27	2,300	2,300	2,290	2,300	4,000	1,150
1991-09-26	2,310	2,310	2,290	2,300	13,000	1,150
1991-09-25	2,310	2,310	2,280	2,310	19,000	1,155
1991-09-24	2,310	2,320	2,300	2,320	9,000	1,160
1991-09-20	2,310	2,310	2,300	2,310	10,000	1,155
1991-09-19	2,310	2,310	2,310	2,310	4,000	1,155
1991-09-18	2,310	2,320	2,300	2,320	9,000	1,160
1991-09-17	2,300	2,320	2,300	2,320	14,000	1,160
1991-09-13	2,300	2,320	2,300	2,300	64,000	1,150
1991-09-12	2,320	2,320	2,290	2,320	8,000	1,160
1991-09-11	2,290	2,310	2,290	2,310	7,000	1,155
1991-09-10	2,330	2,330	2,290	2,330	24,000	1,165
1991-09-09	2,340	2,340	2,330	2,330	6,000	1,165
1991-09-06	2,340	2,340	2,330	2,330	7,000	1,165
1991-09-05	2,340	2,350	2,330	2,350	22,000	1,175
1991-09-04	2,350	2,350	2,330	2,340	14,000	1,170
1991-09-03	2,350	2,350	2,350	2,350	5,000	1,175
1991-09-02	2,330	2,350	2,330	2,350	3,000	1,175
1991-08-30	2,360	2,360	2,350	2,350	8,000	1,175
1991-08-29	2,380	2,390	2,370	2,370	4,000	1,185
1991-08-28	2,390	2,390	2,390	2,390	1,000	1,195
1991-08-27	2,350	2,350	2,350	2,350	7,000	1,175
1991-08-26	2,350	2,350	2,340	2,350	9,000	1,175
1991-08-23	2,400	2,400	2,320	2,350	18,000	1,175
1991-08-22	2,350	2,360	2,340	2,360	10,000	1,180
1991-08-21	2,360	2,390	2,330	2,350	60,000	1,175
1991-08-20	2,350	2,360	2,340	2,360	28,000	1,180
1991-08-19	2,380	2,380	2,320	2,360	41,000	1,180
1991-08-16	2,370	2,370	2,350	2,370	17,000	1,185
1991-08-15	2,380	2,390	2,360	2,380	17,000	1,190
1991-08-14	2,390	2,410	2,370	2,390	14,000	1,195
1991-08-13	2,380	2,410	2,370	2,380	26,000	1,190
1991-08-12	2,380	2,380	2,370	2,370	14,000	1,185
1991-08-09	2,390	2,390	2,370	2,390	16,000	1,195
1991-08-08	2,380	2,390	2,370	2,390	22,000	1,195
1991-08-07	2,380	2,390	2,320	2,390	38,000	1,195
1991-08-06	2,390	2,400	2,370	2,380	40,000	1,190
1991-08-05	2,380	2,410	2,380	2,410	25,000	1,205
1991-08-02	2,370	2,410	2,370	2,400	52,000	1,200
1991-08-01	2,330	2,370	2,330	2,370	33,000	1,185
1991-07-31	2,390	2,400	2,370	2,370	20,000	1,185
1991-07-30	2,390	2,410	2,390	2,410	8,000	1,205
1991-07-29	2,410	2,410	2,390	2,400	9,000	1,200
1991-07-26	2,410	2,410	2,410	2,410	7,000	1,205
1991-07-25	2,420	2,420	2,420	2,420	4,000	1,210
1991-07-24	2,410	2,420	2,400	2,420	10,000	1,210
1991-07-23	2,420	2,420	2,380	2,420	12,000	1,210
1991-07-22	2,410	2,410	2,390	2,410	12,000	1,205
1991-07-19	2,420	2,420	2,420	2,420	7,000	1,210
1991-07-18	2,420	2,430	2,420	2,420	12,000	1,210
1991-07-17	2,420	2,420	2,400	2,420	10,000	1,210
1991-07-16	2,410	2,410	2,400	2,410	14,000	1,205
1991-07-15	2,390	2,400	2,390	2,400	12,000	1,200
1991-07-12	2,380	2,380	2,380	2,380	3,000	1,190
1991-07-11	2,380	2,380	2,380	2,380	2,000	1,190
1991-07-10	2,380	2,380	2,380	2,380	21,000	1,190
1991-07-09	2,370	2,380	2,350	2,380	21,000	1,190
1991-07-08	2,370	2,380	2,370	2,380	8,000	1,190
1991-07-05	2,380	2,380	2,370	2,380	24,000	1,190
1991-07-04	2,380	2,380	2,360	2,380	30,000	1,190
1991-07-03	2,380	2,390	2,370	2,380	30,000	1,190
1991-07-02	2,390	2,390	2,380	2,390	32,000	1,195
1991-07-01	2,390	2,390	2,380	2,390	18,000	1,195
1991-06-28	2,390	2,400	2,380	2,390	18,000	1,195
1991-06-27	2,380	2,390	2,350	2,390	50,000	1,195
1991-06-26	2,400	2,400	2,390	2,390	3,000	1,195
1991-06-25	2,400	2,400	2,400	2,400	30,000	1,200
1991-06-24	2,420	2,420	2,380	2,410	46,000	1,205
1991-06-21	2,460	2,460	2,450	2,450	23,000	1,225
1991-06-20	2,470	2,470	2,430	2,470	24,000	1,235
1991-06-19	2,480	2,490	2,470	2,480	22,000	1,240
1991-06-18	2,530	2,530	2,490	2,490	9,000	1,245
1991-06-17	2,480	2,490	2,470	2,490	22,000	1,245
1991-06-14	2,610	2,610	2,560	2,600	44,000	1,300
1991-06-13	2,610	2,620	2,580	2,620	29,000	1,310
1991-06-12	2,630	2,630	2,600	2,630	40,000	1,315
1991-06-11	2,610	2,650	2,600	2,630	29,000	1,315
1991-06-10	2,650	2,650	2,650	2,650	4,000	1,325
1991-06-07	2,650	2,650	2,650	2,650	1,000	1,325
1991-06-06	2,680	2,690	2,670	2,690	12,000	1,345
1991-06-05	2,670	2,670	2,660	2,670	22,000	1,335
1991-06-04	2,660	2,660	2,650	2,660	20,000	1,330
1991-06-03	2,660	2,660	2,630	2,660	14,000	1,330
1991-05-31	2,670	2,670	2,670	2,670	1,000	1,335
1991-05-30	2,680	2,680	2,650	2,670	10,000	1,335
1991-05-28	2,680	2,680	2,680	2,680	2,000	1,340
1991-05-27	2,680	2,680	2,680	2,680	3,000	1,340
1991-05-24	2,690	2,690	2,690	2,690	1,000	1,345
1991-05-23	2,690	2,700	2,690	2,690	5,000	1,345
1991-05-22	2,690	2,690	2,690	2,690	2,000	1,345
1991-05-20	2,690	2,690	2,690	2,690	1,000	1,345
1991-05-17	2,690	2,690	2,690	2,690	2,000	1,345
1991-05-16	2,670	2,700	2,670	2,700	9,000	1,350
1991-05-15	2,690	2,690	2,690	2,690	3,000	1,345
1991-05-14	2,700	2,700	2,690	2,690	4,000	1,345
1991-05-13	2,700	2,700	2,700	2,700	4,000	1,350
1991-05-10	2,700	2,700	2,690	2,690	3,000	1,345
1991-05-09	2,690	2,700	2,690	2,700	8,000	1,350
1991-05-08	2,700	2,700	2,700	2,700	3,000	1,350
1991-05-07	2,710	2,720	2,710	2,720	2,000	1,360
1991-05-02	2,700	2,710	2,700	2,710	12,000	1,355
1991-05-01	2,690	2,690	2,680	2,680	9,000	1,340
1991-04-30	2,710	2,710	2,670	2,700	15,000	1,350
1991-04-26	2,700	2,700	2,700	2,700	1,000	1,350
1991-04-25	2,720	2,720	2,700	2,700	5,000	1,350
1991-04-24	2,710	2,710	2,700	2,700	3,000	1,350
1991-04-23	2,710	2,710	2,700	2,710	6,000	1,355
1991-04-22	2,710	2,710	2,710	2,710	2,000	1,355
1991-04-19	2,750	2,750	2,720	2,750	9,000	1,375
1991-04-18	2,750	2,750	2,750	2,750	9,000	1,375
1991-04-17	2,750	2,800	2,750	2,800	3,000	1,400
1991-04-16	2,720	2,760	2,720	2,760	6,000	1,380
1991-04-15	2,700	2,730	2,700	2,720	11,000	1,360
1991-04-12	2,730	2,730	2,730	2,730	2,000	1,365
1991-04-11	2,740	2,740	2,740	2,740	5,000	1,370
1991-04-10	2,700	2,700	2,700	2,700	2,000	1,350
1991-04-09	2,700	2,700	2,700	2,700	2,000	1,350
1991-04-08	2,700	2,700	2,660	2,700	7,000	1,350
1991-04-04	2,700	2,700	2,700	2,700	8,000	1,350
1991-04-03	2,720	2,720	2,720	2,720	11,000	1,360
1991-04-02	2,750	2,750	2,750	2,750	9,000	1,375
1991-04-01	2,760	2,800	2,760	2,800	13,000	1,400
1991-03-29	2,820	2,820	2,820	2,820	5,000	1,410
1991-03-28	2,670	2,680	2,660	2,660	6,000	1,330
1991-03-27	2,650	2,660	2,620	2,660	30,000	1,330
1991-03-26	2,650	2,650	2,650	2,650	3,000	1,325
1991-03-25	2,630	2,650	2,630	2,650	9,000	1,325
1991-03-22	2,650	2,650	2,650	2,650	3,000	1,325
1991-03-20	2,600	2,650	2,600	2,650	20,000	1,325
1991-03-19	2,650	2,650	2,600	2,630	46,000	1,315
1991-03-18	2,660	2,660	2,650	2,650	5,000	1,325
1991-03-15	2,700	2,700	2,660	2,700	23,000	1,350
1991-03-14	2,730	2,730	2,720	2,730	8,000	1,365
1991-03-12	2,750	2,750	2,750	2,750	11,000	1,375
1991-03-11	2,720	2,750	2,720	2,750	8,000	1,375
1991-03-08	2,600	2,600	2,570	2,600	26,000	1,300
1991-03-07	2,580	2,610	2,570	2,610	25,000	1,305
1991-03-06	2,580	2,580	2,550	2,580	35,000	1,290
1991-03-05	2,550	2,570	2,540	2,550	31,000	1,275
1991-03-04	2,560	2,560	2,510	2,560	22,000	1,280
1991-03-01	2,560	2,560	2,560	2,560	25,000	1,280
1991-02-28	2,580	2,600	2,550	2,570	35,000	1,285
1991-02-27	2,560	2,590	2,540	2,590	56,000	1,295
1991-02-26	2,630	2,630	2,550	2,570	74,000	1,285
1991-02-25	2,700	2,710	2,630	2,650	46,000	1,325
1991-02-22	2,710	2,750	2,700	2,740	39,000	1,370
1991-02-21	2,710	2,760	2,710	2,740	27,000	1,370
1991-02-20	2,790	2,790	2,750	2,750	28,000	1,375
1991-02-19	2,760	2,770	2,750	2,750	14,000	1,375
1991-02-18	2,750	2,790	2,750	2,790	24,000	1,395
1991-02-15	2,790	2,790	2,750	2,790	34,000	1,395
1991-02-14	2,800	2,800	2,750	2,790	14,000	1,395
1991-02-13	2,830	2,830	2,790	2,790	35,000	1,395
1991-02-12	2,850	2,850	2,840	2,840	13,000	1,420
1991-02-08	2,840	2,850	2,810	2,850	10,000	1,425
1991-02-07	2,890	2,890	2,890	2,890	5,000	1,445
1991-02-06	2,900	2,900	2,900	2,900	3,000	1,450
1991-02-05	2,880	2,900	2,880	2,900	6,000	1,450
1991-02-04	2,810	2,870	2,810	2,870	11,000	1,435
1991-02-01	2,850	2,890	2,850	2,890	10,000	1,445
1991-01-31	2,880	2,890	2,880	2,890	13,000	1,445
1991-01-30	2,890	2,900	2,890	2,900	9,000	1,450
1991-01-29	2,900	2,930	2,890	2,930	11,000	1,465
1991-01-28	2,860	2,870	2,860	2,870	8,000	1,435
1991-01-25	2,900	2,900	2,860	2,900	13,000	1,450
1991-01-24	2,930	2,930	2,900	2,900	14,000	1,450
1991-01-23	2,900	2,940	2,900	2,940	13,000	1,470
1991-01-22	2,860	2,950	2,860	2,950	61,000	1,475
1991-01-21	2,900	2,900	2,900	2,900	10,000	1,450
1991-01-18	2,900	2,930	2,900	2,910	12,000	1,455
1991-01-17	2,910	2,940	2,900	2,940	17,000	1,470
1991-01-16	2,910	2,950	2,910	2,950	8,000	1,475
1991-01-14	2,950	2,950	2,950	2,950	5,000	1,475
1991-01-11	2,950	2,950	2,910	2,950	13,000	1,475
1991-01-10	2,950	2,960	2,950	2,960	20,000	1,480
1991-01-09	2,970	3,000	2,970	3,000	5,000	1,500
1991-01-08	3,040	3,040	3,020	3,030	7,000	1,515
1991-01-07	2,980	3,040	2,980	3,040	7,000	1,520
1991-01-04	3,030	3,050	3,010	3,030	16,000	1,515

分割・併合履歴： [2022-09-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [1991年度]

7276 (株)小糸製作所の時系列データ [1991年度]