7276 (株)小糸製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 754 | 754 | 754 | 754 | 4,000 | 377 |
| 1992-12-28 | 774 | 774 | 774 | 774 | 1,000 | 387 |
| 1992-12-24 | 794 | 794 | 784 | 784 | 2,000 | 392 |
| 1992-12-18 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1992-12-17 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 1992-12-16 | 795 | 795 | 795 | 795 | 7,000 | 397.50 |
| 1992-12-15 | 780 | 790 | 780 | 790 | 6,000 | 395 |
| 1992-12-14 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1992-12-11 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1992-12-10 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-12-09 | 772 | 772 | 771 | 771 | 12,000 | 385.50 |
| 1992-12-07 | 725 | 725 | 725 | 725 | 5,000 | 362.50 |
| 1992-12-02 | 740 | 740 | 735 | 735 | 2,000 | 367.50 |
| 1992-12-01 | 735 | 735 | 735 | 735 | 4,000 | 367.50 |
| 1992-11-30 | 725 | 725 | 725 | 725 | 5,000 | 362.50 |
| 1992-11-26 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 1992-11-24 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1992-11-20 | 651 | 652 | 651 | 652 | 2,000 | 326 |
| 1992-11-19 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1992-11-18 | 640 | 640 | 640 | 640 | 12,000 | 320 |
| 1992-11-10 | 755 | 760 | 740 | 760 | 14,000 | 380 |
| 1992-11-09 | 760 | 760 | 750 | 760 | 10,000 | 380 |
| 1992-11-04 | 721 | 721 | 720 | 720 | 9,000 | 360 |
| 1992-11-02 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1992-10-28 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1992-10-27 | 720 | 720 | 710 | 710 | 3,000 | 355 |
| 1992-10-26 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1992-10-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-10-19 | 795 | 795 | 795 | 795 | 5,000 | 397.50 |
| 1992-10-16 | 795 | 795 | 795 | 795 | 9,000 | 397.50 |
| 1992-10-15 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1992-10-13 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1992-10-12 | 775 | 780 | 775 | 780 | 11,000 | 390 |
| 1992-10-06 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1992-10-02 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 1992-10-01 | 785 | 785 | 785 | 785 | 20,000 | 392.50 |
| 1992-09-30 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-09-29 | 779 | 780 | 769 | 769 | 4,000 | 384.50 |
| 1992-09-28 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1992-09-25 | 780 | 785 | 780 | 785 | 4,000 | 392.50 |
| 1992-09-24 | 790 | 798 | 780 | 798 | 13,000 | 399 |
| 1992-09-22 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 1992-09-21 | 770 | 780 | 770 | 780 | 12,000 | 390 |
| 1992-09-17 | 745 | 745 | 740 | 740 | 7,000 | 370 |
| 1992-09-16 | 760 | 760 | 740 | 740 | 18,000 | 370 |
| 1992-09-14 | 807 | 811 | 790 | 794 | 44,000 | 397 |
| 1992-09-09 | 701 | 711 | 701 | 707 | 17,000 | 353.50 |
| 1992-09-08 | 729 | 729 | 720 | 721 | 11,000 | 360.50 |
| 1992-09-07 | 770 | 770 | 750 | 750 | 17,000 | 375 |
| 1992-09-04 | 810 | 815 | 780 | 780 | 21,000 | 390 |
| 1992-09-03 | 817 | 820 | 800 | 805 | 51,000 | 402.50 |
| 1992-08-31 | 700 | 740 | 700 | 737 | 28,000 | 368.50 |
| 1992-08-28 | 648 | 680 | 648 | 680 | 15,000 | 340 |
| 1992-08-27 | 645 | 645 | 645 | 645 | 6,000 | 322.50 |
| 1992-08-26 | 641 | 641 | 641 | 641 | 6,000 | 320.50 |
| 1992-08-25 | 641 | 641 | 635 | 641 | 9,000 | 320.50 |
| 1992-08-24 | 641 | 652 | 641 | 652 | 7,000 | 326 |
| 1992-08-21 | 621 | 630 | 621 | 630 | 6,000 | 315 |
| 1992-08-20 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1992-08-19 | 560 | 580 | 560 | 580 | 4,000 | 290 |
| 1992-08-18 | 561 | 561 | 560 | 560 | 4,000 | 280 |
| 1992-08-17 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1992-08-14 | 551 | 551 | 550 | 550 | 3,000 | 275 |
| 1992-08-13 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 1992-08-10 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1992-08-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1992-08-05 | 570 | 581 | 565 | 581 | 23,000 | 290.50 |
| 1992-07-30 | 540 | 550 | 540 | 550 | 9,000 | 275 |
| 1992-07-29 | 545 | 555 | 545 | 550 | 7,000 | 275 |
| 1992-07-28 | 556 | 556 | 535 | 535 | 21,000 | 267.50 |
| 1992-07-27 | 551 | 551 | 546 | 546 | 15,000 | 273 |
| 1992-07-24 | 570 | 570 | 540 | 540 | 27,000 | 270 |
| 1992-07-23 | 570 | 570 | 550 | 550 | 12,000 | 275 |
| 1992-07-22 | 580 | 580 | 570 | 570 | 9,000 | 285 |
| 1992-07-21 | 610 | 610 | 580 | 582 | 15,000 | 291 |
| 1992-07-20 | 630 | 630 | 620 | 620 | 2,000 | 310 |
| 1992-07-17 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1992-07-16 | 645 | 645 | 620 | 620 | 10,000 | 310 |
| 1992-07-15 | 649 | 650 | 649 | 649 | 10,000 | 324.50 |
| 1992-07-14 | 651 | 651 | 649 | 649 | 8,000 | 324.50 |
| 1992-07-13 | 650 | 650 | 645 | 650 | 10,000 | 325 |
| 1992-07-10 | 669 | 669 | 650 | 650 | 14,000 | 325 |
| 1992-07-09 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1992-07-08 | 670 | 670 | 660 | 660 | 5,000 | 330 |
| 1992-07-07 | 670 | 675 | 669 | 669 | 43,000 | 334.50 |
| 1992-07-06 | 670 | 670 | 668 | 670 | 52,000 | 335 |
| 1992-07-03 | 670 | 670 | 668 | 668 | 11,000 | 334 |
| 1992-07-02 | 660 | 670 | 659 | 670 | 24,000 | 335 |
| 1992-07-01 | 650 | 650 | 645 | 650 | 40,000 | 325 |
| 1992-06-30 | 650 | 650 | 650 | 650 | 9,000 | 325 |
| 1992-06-29 | 655 | 655 | 646 | 650 | 18,000 | 325 |
| 1992-06-26 | 690 | 690 | 650 | 650 | 10,000 | 325 |
| 1992-06-25 | 700 | 700 | 690 | 690 | 5,000 | 345 |
| 1992-06-24 | 735 | 735 | 730 | 730 | 4,000 | 365 |
| 1992-06-23 | 730 | 740 | 730 | 740 | 5,000 | 370 |
| 1992-06-22 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-06-18 | 743 | 744 | 743 | 744 | 5,000 | 372 |
| 1992-06-17 | 755 | 755 | 750 | 750 | 6,000 | 375 |
| 1992-06-16 | 755 | 755 | 755 | 755 | 18,000 | 377.50 |
| 1992-06-15 | 761 | 761 | 755 | 755 | 6,000 | 377.50 |
| 1992-06-12 | 780 | 780 | 761 | 761 | 11,000 | 380.50 |
| 1992-06-11 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-06-10 | 815 | 820 | 800 | 800 | 23,000 | 400 |
| 1992-06-08 | 825 | 825 | 815 | 815 | 2,000 | 407.50 |
| 1992-06-05 | 790 | 825 | 790 | 825 | 51,000 | 412.50 |
| 1992-06-04 | 780 | 790 | 780 | 790 | 10,000 | 395 |
| 1992-06-03 | 800 | 800 | 770 | 780 | 22,000 | 390 |
| 1992-06-02 | 850 | 850 | 810 | 810 | 8,000 | 405 |
| 1992-06-01 | 850 | 851 | 841 | 851 | 12,000 | 425.50 |
| 1992-05-29 | 839 | 840 | 839 | 840 | 6,000 | 420 |
| 1992-05-28 | 903 | 903 | 865 | 865 | 10,000 | 432.50 |
| 1992-05-25 | 994 | 994 | 975 | 975 | 10,000 | 487.50 |
| 1992-05-22 | 1,000 | 1,000 | 994 | 994 | 9,000 | 497 |
| 1992-05-21 | 1,040 | 1,040 | 1,000 | 1,000 | 56,000 | 500 |
| 1992-05-18 | 886 | 891 | 886 | 891 | 8,000 | 445.50 |
| 1992-05-15 | 900 | 900 | 885 | 885 | 46,000 | 442.50 |
| 1992-05-13 | 801 | 806 | 801 | 801 | 4,000 | 400.50 |
| 1992-05-12 | 801 | 801 | 801 | 801 | 21,000 | 400.50 |
| 1992-05-08 | 734 | 735 | 715 | 722 | 29,000 | 361 |
| 1992-05-07 | 735 | 735 | 726 | 735 | 14,000 | 367.50 |
| 1992-05-06 | 744 | 745 | 735 | 735 | 11,000 | 367.50 |
| 1992-05-01 | 740 | 759 | 740 | 745 | 15,000 | 372.50 |
| 1992-04-30 | 753 | 756 | 731 | 731 | 24,000 | 365.50 |
| 1992-04-28 | 711 | 711 | 711 | 711 | 7,000 | 355.50 |
| 1992-04-27 | 741 | 741 | 711 | 711 | 8,000 | 355.50 |
| 1992-04-24 | 712 | 731 | 712 | 731 | 35,000 | 365.50 |
| 1992-04-21 | 845 | 845 | 843 | 843 | 53,000 | 421.50 |
| 1992-04-17 | 736 | 786 | 736 | 785 | 104,000 | 392.50 |
| 1992-04-16 | 660 | 685 | 655 | 685 | 79,000 | 342.50 |
| 1992-04-15 | 667 | 667 | 650 | 650 | 90,000 | 325 |
| 1992-04-10 | 732 | 732 | 727 | 727 | 28,000 | 363.50 |
| 1992-04-08 | 771 | 771 | 768 | 768 | 9,000 | 384 |
| 1992-04-01 | 910 | 910 | 910 | 910 | 17,000 | 455 |
| 1992-03-31 | 925 | 925 | 925 | 925 | 11,000 | 462.50 |
| 1992-03-30 | 925 | 925 | 923 | 923 | 4,000 | 461.50 |
| 1992-03-27 | 930 | 930 | 927 | 930 | 16,000 | 465 |
| 1992-03-26 | 949 | 949 | 931 | 931 | 4,000 | 465.50 |
| 1992-03-25 | 950 | 951 | 950 | 950 | 11,000 | 475 |
| 1992-03-24 | 940 | 940 | 940 | 940 | 19,000 | 470 |
| 1992-03-23 | 970 | 970 | 970 | 970 | 7,000 | 485 |
| 1992-03-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 1992-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-03-16 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 525 |
| 1992-03-12 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 1992-03-11 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 550 |
| 1992-03-10 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 550 |
| 1992-03-09 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 525 |
| 1992-03-06 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 | 525 |
| 1992-03-03 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 605 |
| 1992-03-02 | 1,230 | 1,270 | 1,230 | 1,250 | 41,000 | 625 |
| 1992-02-14 | 2,150 | 2,150 | 2,130 | 2,130 | 9,000 | 1,065 |
| 1992-02-12 | 2,250 | 2,260 | 2,250 | 2,250 | 5,000 | 1,125 |
| 1992-02-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1992-02-06 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,145 |
| 1992-02-04 | 2,300 | 2,300 | 2,260 | 2,260 | 7,000 | 1,130 |
| 1992-02-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1992-01-31 | 2,290 | 2,290 | 2,280 | 2,290 | 3,000 | 1,145 |
| 1992-01-30 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,145 |
| 1992-01-29 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1992-01-28 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1992-01-23 | 2,310 | 2,310 | 2,310 | 2,310 | 7,000 | 1,155 |
| 1992-01-22 | 2,270 | 2,310 | 2,260 | 2,310 | 8,000 | 1,155 |
| 1992-01-21 | 2,290 | 2,290 | 2,270 | 2,270 | 8,000 | 1,135 |
| 1992-01-20 | 2,330 | 2,330 | 2,280 | 2,290 | 10,000 | 1,145 |
| 1992-01-17 | 2,310 | 2,350 | 2,310 | 2,330 | 5,000 | 1,165 |
| 1992-01-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 1992-01-14 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 | 1,175 |
| 1992-01-13 | 2,370 | 2,370 | 2,340 | 2,350 | 18,000 | 1,175 |
| 1992-01-10 | 2,400 | 2,400 | 2,390 | 2,390 | 9,000 | 1,195 |
| 1992-01-09 | 2,420 | 2,420 | 2,410 | 2,410 | 9,000 | 1,205 |
| 1992-01-08 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,250 |
| 1992-01-07 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,250 |
| 1992-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,250 |
分割・併合履歴 ： [2022-09-29]1株→2株
