7276 (株)小糸製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1994-12-29 | 794 | 795 | 794 | 795 | 40,000 | 397.50 |
| 1994-12-28 | 790 | 795 | 782 | 795 | 52,000 | 397.50 |
| 1994-12-27 | 790 | 790 | 782 | 782 | 11,000 | 391 |
| 1994-12-26 | 780 | 780 | 770 | 780 | 25,000 | 390 |
| 1994-12-22 | 770 | 780 | 765 | 770 | 35,000 | 385 |
| 1994-12-21 | 775 | 775 | 770 | 774 | 8,000 | 387 |
| 1994-12-20 | 796 | 796 | 795 | 795 | 4,000 | 397.50 |
| 1994-12-19 | 797 | 797 | 797 | 797 | 3,000 | 398.50 |
| 1994-12-16 | 798 | 798 | 798 | 798 | 21,000 | 399 |
| 1994-12-15 | 798 | 798 | 798 | 798 | 2,000 | 399 |
| 1994-12-14 | 796 | 800 | 795 | 798 | 65,000 | 399 |
| 1994-12-13 | 799 | 800 | 793 | 798 | 18,000 | 399 |
| 1994-12-12 | 800 | 800 | 780 | 780 | 2,000 | 390 |
| 1994-12-09 | 809 | 809 | 804 | 804 | 58,000 | 402 |
| 1994-12-08 | 810 | 810 | 809 | 809 | 21,000 | 404.50 |
| 1994-12-07 | 800 | 810 | 800 | 810 | 46,000 | 405 |
| 1994-12-06 | 775 | 795 | 775 | 795 | 2,000 | 397.50 |
| 1994-12-05 | 799 | 799 | 775 | 775 | 5,000 | 387.50 |
| 1994-12-02 | 820 | 820 | 800 | 800 | 221,000 | 400 |
| 1994-12-01 | 830 | 830 | 820 | 820 | 14,000 | 410 |
| 1994-11-30 | 810 | 820 | 810 | 820 | 14,000 | 410 |
| 1994-11-29 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1994-11-28 | 811 | 820 | 811 | 820 | 18,000 | 410 |
| 1994-11-25 | 808 | 811 | 808 | 811 | 9,000 | 405.50 |
| 1994-11-24 | 809 | 809 | 809 | 809 | 15,000 | 404.50 |
| 1994-11-21 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1994-11-18 | 840 | 840 | 840 | 840 | 20,000 | 420 |
| 1994-11-17 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1994-11-15 | 850 | 850 | 850 | 850 | 17,000 | 425 |
| 1994-11-14 | 844 | 850 | 840 | 850 | 43,000 | 425 |
| 1994-11-11 | 833 | 844 | 833 | 844 | 18,000 | 422 |
| 1994-11-10 | 810 | 850 | 810 | 834 | 40,000 | 417 |
| 1994-11-07 | 840 | 840 | 840 | 840 | 16,000 | 420 |
| 1994-11-04 | 840 | 840 | 840 | 840 | 17,000 | 420 |
| 1994-11-02 | 835 | 840 | 830 | 840 | 61,000 | 420 |
| 1994-11-01 | 836 | 840 | 835 | 835 | 24,000 | 417.50 |
| 1994-10-31 | 842 | 842 | 835 | 835 | 28,000 | 417.50 |
| 1994-10-28 | 840 | 842 | 840 | 842 | 29,000 | 421 |
| 1994-10-27 | 830 | 830 | 815 | 815 | 13,000 | 407.50 |
| 1994-10-26 | 810 | 815 | 810 | 815 | 25,000 | 407.50 |
| 1994-10-25 | 800 | 810 | 800 | 810 | 15,000 | 405 |
| 1994-10-24 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1994-10-21 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1994-10-20 | 814 | 814 | 800 | 800 | 3,000 | 400 |
| 1994-10-19 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1994-10-18 | 815 | 815 | 815 | 815 | 4,000 | 407.50 |
| 1994-10-17 | 815 | 820 | 815 | 820 | 6,000 | 410 |
| 1994-10-14 | 830 | 830 | 815 | 815 | 12,000 | 407.50 |
| 1994-10-13 | 820 | 820 | 815 | 815 | 29,000 | 407.50 |
| 1994-10-12 | 808 | 808 | 799 | 805 | 27,000 | 402.50 |
| 1994-10-11 | 770 | 799 | 770 | 799 | 9,000 | 399.50 |
| 1994-10-06 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-10-05 | 737 | 737 | 737 | 737 | 8,000 | 368.50 |
| 1994-10-04 | 737 | 737 | 737 | 737 | 6,000 | 368.50 |
| 1994-10-03 | 755 | 755 | 741 | 741 | 7,000 | 370.50 |
| 1994-09-30 | 755 | 755 | 755 | 755 | 8,000 | 377.50 |
| 1994-09-29 | 769 | 769 | 765 | 765 | 2,000 | 382.50 |
| 1994-09-28 | 750 | 765 | 740 | 765 | 10,000 | 382.50 |
| 1994-09-27 | 760 | 760 | 750 | 750 | 5,000 | 375 |
| 1994-09-26 | 780 | 784 | 770 | 770 | 11,000 | 385 |
| 1994-09-22 | 800 | 800 | 780 | 780 | 2,000 | 390 |
| 1994-09-21 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1994-09-20 | 790 | 800 | 790 | 800 | 19,000 | 400 |
| 1994-09-19 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1994-09-16 | 810 | 810 | 790 | 790 | 2,000 | 395 |
| 1994-09-14 | 830 | 830 | 809 | 809 | 2,000 | 404.50 |
| 1994-09-13 | 830 | 830 | 830 | 830 | 5,000 | 415 |
| 1994-09-12 | 835 | 840 | 835 | 840 | 7,000 | 420 |
| 1994-09-09 | 849 | 849 | 835 | 835 | 78,000 | 417.50 |
| 1994-09-08 | 830 | 840 | 830 | 839 | 95,000 | 419.50 |
| 1994-09-07 | 800 | 800 | 790 | 800 | 17,000 | 400 |
| 1994-09-06 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1994-09-05 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1994-09-02 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1994-09-01 | 790 | 790 | 790 | 790 | 16,000 | 395 |
| 1994-08-31 | 800 | 830 | 800 | 830 | 4,000 | 415 |
| 1994-08-30 | 804 | 804 | 796 | 796 | 3,000 | 398 |
| 1994-08-29 | 804 | 804 | 804 | 804 | 5,000 | 402 |
| 1994-08-26 | 804 | 804 | 804 | 804 | 1,000 | 402 |
| 1994-08-25 | 804 | 804 | 804 | 804 | 2,000 | 402 |
| 1994-08-24 | 804 | 805 | 804 | 805 | 7,000 | 402.50 |
| 1994-08-23 | 804 | 804 | 804 | 804 | 2,000 | 402 |
| 1994-08-22 | 805 | 805 | 805 | 805 | 9,000 | 402.50 |
| 1994-08-19 | 799 | 805 | 799 | 805 | 13,000 | 402.50 |
| 1994-08-18 | 804 | 805 | 800 | 805 | 18,000 | 402.50 |
| 1994-08-17 | 800 | 800 | 800 | 800 | 13,000 | 400 |
| 1994-08-16 | 790 | 800 | 790 | 800 | 6,000 | 400 |
| 1994-08-15 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1994-08-12 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1994-08-11 | 804 | 804 | 800 | 800 | 26,000 | 400 |
| 1994-08-10 | 800 | 805 | 800 | 805 | 14,000 | 402.50 |
| 1994-08-09 | 790 | 796 | 790 | 796 | 2,000 | 398 |
| 1994-08-08 | 781 | 800 | 781 | 800 | 7,000 | 400 |
| 1994-08-05 | 785 | 785 | 781 | 781 | 5,000 | 390.50 |
| 1994-08-04 | 775 | 785 | 775 | 785 | 3,000 | 392.50 |
| 1994-08-03 | 790 | 790 | 780 | 780 | 15,000 | 390 |
| 1994-08-02 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1994-08-01 | 799 | 800 | 799 | 800 | 6,000 | 400 |
| 1994-07-29 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1994-07-28 | 781 | 781 | 781 | 781 | 1,000 | 390.50 |
| 1994-07-27 | 817 | 817 | 800 | 800 | 14,000 | 400 |
| 1994-07-26 | 820 | 820 | 817 | 817 | 2,000 | 408.50 |
| 1994-07-22 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 1994-07-21 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 1994-07-20 | 850 | 850 | 830 | 830 | 16,000 | 415 |
| 1994-07-19 | 835 | 850 | 830 | 850 | 19,000 | 425 |
| 1994-07-18 | 835 | 845 | 835 | 835 | 6,000 | 417.50 |
| 1994-07-15 | 845 | 845 | 835 | 845 | 4,000 | 422.50 |
| 1994-07-14 | 850 | 850 | 845 | 845 | 18,000 | 422.50 |
| 1994-07-13 | 840 | 850 | 840 | 844 | 35,000 | 422 |
| 1994-07-12 | 850 | 850 | 844 | 844 | 3,000 | 422 |
| 1994-07-11 | 858 | 858 | 857 | 857 | 5,000 | 428.50 |
| 1994-07-08 | 840 | 860 | 840 | 860 | 6,000 | 430 |
| 1994-07-07 | 865 | 865 | 850 | 850 | 12,000 | 425 |
| 1994-07-06 | 830 | 855 | 830 | 855 | 33,000 | 427.50 |
| 1994-07-05 | 816 | 821 | 816 | 821 | 14,000 | 410.50 |
| 1994-07-04 | 809 | 815 | 805 | 815 | 26,000 | 407.50 |
| 1994-07-01 | 821 | 821 | 819 | 819 | 19,000 | 409.50 |
| 1994-06-30 | 820 | 827 | 815 | 821 | 22,000 | 410.50 |
| 1994-06-29 | 820 | 827 | 820 | 827 | 22,000 | 413.50 |
| 1994-06-28 | 820 | 830 | 820 | 827 | 56,000 | 413.50 |
| 1994-06-27 | 829 | 829 | 815 | 815 | 9,000 | 407.50 |
| 1994-06-24 | 859 | 859 | 859 | 859 | 5,000 | 429.50 |
| 1994-06-23 | 860 | 869 | 860 | 869 | 8,000 | 434.50 |
| 1994-06-22 | 880 | 880 | 870 | 879 | 10,000 | 439.50 |
| 1994-06-21 | 880 | 890 | 880 | 890 | 7,000 | 445 |
| 1994-06-20 | 915 | 915 | 905 | 910 | 8,000 | 455 |
| 1994-06-17 | 910 | 915 | 910 | 915 | 8,000 | 457.50 |
| 1994-06-16 | 910 | 910 | 904 | 904 | 6,000 | 452 |
| 1994-06-15 | 904 | 910 | 904 | 910 | 17,000 | 455 |
| 1994-06-14 | 903 | 905 | 903 | 904 | 24,000 | 452 |
| 1994-06-13 | 880 | 903 | 880 | 903 | 12,000 | 451.50 |
| 1994-06-10 | 881 | 881 | 870 | 880 | 10,000 | 440 |
| 1994-06-09 | 880 | 880 | 879 | 880 | 5,000 | 440 |
| 1994-06-08 | 901 | 903 | 883 | 883 | 6,000 | 441.50 |
| 1994-06-07 | 902 | 903 | 902 | 903 | 3,000 | 451.50 |
| 1994-06-06 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 1994-06-03 | 902 | 903 | 902 | 902 | 10,000 | 451 |
| 1994-06-02 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 1994-06-01 | 903 | 903 | 903 | 903 | 4,000 | 451.50 |
| 1994-05-31 | 903 | 903 | 903 | 903 | 9,000 | 451.50 |
| 1994-05-30 | 903 | 903 | 903 | 903 | 12,000 | 451.50 |
| 1994-05-27 | 903 | 903 | 903 | 903 | 5,000 | 451.50 |
| 1994-05-26 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1994-05-25 | 870 | 870 | 870 | 870 | 7,000 | 435 |
| 1994-05-24 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1994-05-20 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1994-05-18 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1994-05-17 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1994-05-16 | 890 | 890 | 890 | 890 | 17,000 | 445 |
| 1994-05-13 | 900 | 900 | 900 | 900 | 9,000 | 450 |
| 1994-05-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1994-05-11 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 1994-05-10 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1994-05-02 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1994-04-28 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1994-04-27 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1994-04-26 | 929 | 929 | 910 | 910 | 4,000 | 455 |
| 1994-04-22 | 940 | 940 | 940 | 940 | 12,000 | 470 |
| 1994-04-21 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1994-04-20 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1994-04-15 | 944 | 945 | 940 | 940 | 5,000 | 470 |
| 1994-04-14 | 940 | 945 | 940 | 945 | 7,000 | 472.50 |
| 1994-04-13 | 944 | 945 | 940 | 945 | 5,000 | 472.50 |
| 1994-04-12 | 920 | 950 | 920 | 945 | 36,000 | 472.50 |
| 1994-04-11 | 910 | 920 | 910 | 920 | 18,000 | 460 |
| 1994-04-08 | 900 | 905 | 900 | 902 | 26,000 | 451 |
| 1994-04-07 | 884 | 885 | 875 | 885 | 3,000 | 442.50 |
| 1994-04-05 | 900 | 900 | 895 | 895 | 6,000 | 447.50 |
| 1994-04-04 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1994-04-01 | 910 | 939 | 910 | 939 | 18,000 | 469.50 |
| 1994-03-30 | 920 | 920 | 909 | 910 | 6,000 | 455 |
| 1994-03-29 | 940 | 940 | 910 | 910 | 9,000 | 455 |
| 1994-03-28 | 905 | 940 | 905 | 940 | 35,000 | 470 |
| 1994-03-25 | 865 | 900 | 865 | 899 | 35,000 | 449.50 |
| 1994-03-24 | 850 | 857 | 850 | 855 | 13,000 | 427.50 |
| 1994-03-23 | 840 | 850 | 832 | 850 | 31,000 | 425 |
| 1994-03-22 | 829 | 840 | 819 | 840 | 23,000 | 420 |
| 1994-03-18 | 830 | 830 | 829 | 830 | 16,000 | 415 |
| 1994-03-17 | 830 | 830 | 823 | 830 | 25,000 | 415 |
| 1994-03-16 | 836 | 836 | 830 | 830 | 39,000 | 415 |
| 1994-03-15 | 829 | 837 | 829 | 837 | 3,000 | 418.50 |
| 1994-03-14 | 830 | 830 | 829 | 829 | 3,000 | 414.50 |
| 1994-03-11 | 825 | 825 | 819 | 819 | 28,000 | 409.50 |
| 1994-03-10 | 800 | 810 | 800 | 810 | 6,000 | 405 |
| 1994-03-09 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1994-03-07 | 790 | 790 | 790 | 790 | 6,000 | 395 |
| 1994-03-03 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-03-02 | 761 | 762 | 751 | 762 | 25,000 | 381 |
| 1994-03-01 | 761 | 771 | 760 | 761 | 62,000 | 380.50 |
| 1994-02-28 | 758 | 761 | 758 | 761 | 5,000 | 380.50 |
| 1994-02-25 | 758 | 759 | 750 | 750 | 6,000 | 375 |
| 1994-02-24 | 759 | 759 | 759 | 759 | 8,000 | 379.50 |
| 1994-02-23 | 759 | 759 | 759 | 759 | 6,000 | 379.50 |
| 1994-02-22 | 759 | 759 | 749 | 749 | 3,000 | 374.50 |
| 1994-02-21 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 1994-02-18 | 760 | 760 | 749 | 749 | 28,000 | 374.50 |
| 1994-02-17 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1994-02-16 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1994-02-10 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1994-02-08 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1994-02-07 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1994-02-04 | 829 | 830 | 829 | 830 | 4,000 | 415 |
| 1994-02-03 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1994-02-02 | 856 | 856 | 856 | 856 | 7,000 | 428 |
| 1994-02-01 | 851 | 857 | 840 | 856 | 29,000 | 428 |
| 1994-01-27 | 830 | 830 | 829 | 830 | 18,000 | 415 |
| 1994-01-26 | 820 | 820 | 820 | 820 | 20,000 | 410 |
| 1994-01-25 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1994-01-24 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 1994-01-21 | 807 | 811 | 806 | 806 | 4,000 | 403 |
| 1994-01-20 | 801 | 805 | 801 | 805 | 2,000 | 402.50 |
| 1994-01-18 | 765 | 765 | 765 | 765 | 4,000 | 382.50 |
| 1994-01-17 | 762 | 762 | 762 | 762 | 4,000 | 381 |
| 1994-01-14 | 761 | 761 | 761 | 761 | 6,000 | 380.50 |
| 1994-01-12 | 790 | 798 | 790 | 798 | 5,000 | 399 |
| 1994-01-11 | 799 | 800 | 798 | 798 | 10,000 | 399 |
| 1994-01-10 | 798 | 798 | 798 | 798 | 2,000 | 399 |
| 1994-01-07 | 802 | 802 | 788 | 788 | 11,000 | 394 |
| 1994-01-06 | 799 | 802 | 799 | 802 | 10,000 | 401 |
| 1994-01-05 | 761 | 779 | 761 | 779 | 2,000 | 389.50 |
| 1994-01-04 | 761 | 761 | 761 | 761 | 12,000 | 380.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
