7276 (株)小糸製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 702 | 702 | 701 | 701 | 2,000 | 350.50 |
| 1995-12-28 | 700 | 700 | 692 | 692 | 5,000 | 346 |
| 1995-12-27 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-12-26 | 700 | 700 | 690 | 690 | 7,000 | 345 |
| 1995-12-25 | 681 | 681 | 670 | 670 | 10,000 | 335 |
| 1995-12-22 | 700 | 700 | 682 | 682 | 15,000 | 341 |
| 1995-12-21 | 700 | 700 | 690 | 700 | 18,000 | 350 |
| 1995-12-20 | 700 | 701 | 690 | 700 | 14,000 | 350 |
| 1995-12-19 | 700 | 701 | 700 | 700 | 9,000 | 350 |
| 1995-12-18 | 705 | 706 | 705 | 706 | 8,000 | 353 |
| 1995-12-15 | 706 | 706 | 706 | 706 | 3,000 | 353 |
| 1995-12-14 | 720 | 721 | 706 | 706 | 10,000 | 353 |
| 1995-12-13 | 720 | 720 | 716 | 716 | 11,000 | 358 |
| 1995-12-12 | 720 | 720 | 716 | 716 | 2,000 | 358 |
| 1995-12-11 | 759 | 760 | 751 | 751 | 12,000 | 375.50 |
| 1995-12-07 | 711 | 719 | 711 | 711 | 29,000 | 355.50 |
| 1995-12-05 | 681 | 681 | 681 | 681 | 2,000 | 340.50 |
| 1995-12-01 | 715 | 715 | 710 | 710 | 15,000 | 355 |
| 1995-11-30 | 704 | 705 | 697 | 705 | 6,000 | 352.50 |
| 1995-11-29 | 710 | 710 | 700 | 700 | 12,000 | 350 |
| 1995-11-28 | 705 | 705 | 705 | 705 | 16,000 | 352.50 |
| 1995-11-27 | 676 | 676 | 676 | 676 | 1,000 | 338 |
| 1995-11-22 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 1995-11-21 | 709 | 710 | 709 | 710 | 3,000 | 355 |
| 1995-11-20 | 710 | 717 | 709 | 709 | 12,000 | 354.50 |
| 1995-11-16 | 709 | 709 | 705 | 709 | 4,000 | 354.50 |
| 1995-11-15 | 717 | 717 | 717 | 717 | 4,000 | 358.50 |
| 1995-11-14 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1995-11-13 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 1995-11-10 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
| 1995-11-09 | 700 | 700 | 699 | 699 | 5,000 | 349.50 |
| 1995-11-08 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-11-07 | 689 | 689 | 689 | 689 | 6,000 | 344.50 |
| 1995-11-06 | 700 | 701 | 699 | 699 | 24,000 | 349.50 |
| 1995-11-02 | 680 | 700 | 674 | 700 | 11,000 | 350 |
| 1995-11-01 | 678 | 678 | 678 | 678 | 8,000 | 339 |
| 1995-10-31 | 648 | 648 | 648 | 648 | 2,000 | 324 |
| 1995-10-27 | 677 | 679 | 677 | 678 | 6,000 | 339 |
| 1995-10-26 | 717 | 717 | 717 | 717 | 3,000 | 358.50 |
| 1995-10-25 | 718 | 718 | 710 | 710 | 2,000 | 355 |
| 1995-10-24 | 690 | 720 | 690 | 719 | 12,000 | 359.50 |
| 1995-10-23 | 670 | 680 | 670 | 680 | 6,000 | 340 |
| 1995-10-20 | 636 | 637 | 630 | 630 | 14,000 | 315 |
| 1995-10-19 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1995-10-18 | 625 | 626 | 625 | 625 | 33,000 | 312.50 |
| 1995-10-17 | 645 | 645 | 625 | 625 | 34,000 | 312.50 |
| 1995-10-16 | 636 | 636 | 635 | 635 | 16,000 | 317.50 |
| 1995-10-13 | 636 | 640 | 635 | 636 | 12,000 | 318 |
| 1995-10-12 | 686 | 686 | 656 | 656 | 4,000 | 328 |
| 1995-10-11 | 686 | 686 | 686 | 686 | 2,000 | 343 |
| 1995-10-09 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 1995-10-06 | 696 | 696 | 696 | 696 | 2,000 | 348 |
| 1995-10-05 | 686 | 686 | 686 | 686 | 3,000 | 343 |
| 1995-10-04 | 686 | 686 | 686 | 686 | 2,000 | 343 |
| 1995-10-03 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 1995-10-02 | 700 | 700 | 675 | 675 | 8,000 | 337.50 |
| 1995-09-29 | 685 | 690 | 685 | 690 | 6,000 | 345 |
| 1995-09-28 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1995-09-27 | 681 | 690 | 681 | 690 | 8,000 | 345 |
| 1995-09-26 | 726 | 726 | 720 | 720 | 6,000 | 360 |
| 1995-09-25 | 740 | 740 | 719 | 720 | 5,000 | 360 |
| 1995-09-21 | 758 | 758 | 745 | 745 | 4,000 | 372.50 |
| 1995-09-20 | 765 | 766 | 765 | 766 | 4,000 | 383 |
| 1995-09-19 | 755 | 756 | 746 | 756 | 9,000 | 378 |
| 1995-09-18 | 765 | 765 | 755 | 755 | 14,000 | 377.50 |
| 1995-09-14 | 766 | 766 | 755 | 755 | 19,000 | 377.50 |
| 1995-09-13 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1995-09-12 | 756 | 765 | 756 | 765 | 10,000 | 382.50 |
| 1995-09-11 | 760 | 760 | 740 | 750 | 20,000 | 375 |
| 1995-09-08 | 770 | 780 | 760 | 770 | 77,000 | 385 |
| 1995-09-07 | 736 | 760 | 736 | 760 | 5,000 | 380 |
| 1995-09-06 | 720 | 730 | 720 | 730 | 10,000 | 365 |
| 1995-09-05 | 712 | 720 | 710 | 720 | 31,000 | 360 |
| 1995-09-04 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1995-09-01 | 716 | 716 | 711 | 711 | 7,000 | 355.50 |
| 1995-08-30 | 750 | 750 | 746 | 746 | 3,000 | 373 |
| 1995-08-29 | 740 | 750 | 739 | 750 | 14,000 | 375 |
| 1995-08-28 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1995-08-25 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1995-08-24 | 739 | 739 | 739 | 739 | 2,000 | 369.50 |
| 1995-08-23 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 1995-08-22 | 739 | 750 | 739 | 750 | 6,000 | 375 |
| 1995-08-21 | 739 | 739 | 739 | 739 | 2,000 | 369.50 |
| 1995-08-18 | 726 | 746 | 726 | 745 | 11,000 | 372.50 |
| 1995-08-17 | 745 | 745 | 726 | 726 | 3,000 | 363 |
| 1995-08-16 | 740 | 765 | 740 | 755 | 36,000 | 377.50 |
| 1995-08-15 | 715 | 735 | 715 | 735 | 16,000 | 367.50 |
| 1995-08-14 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 1995-08-11 | 726 | 726 | 720 | 725 | 4,000 | 362.50 |
| 1995-08-09 | 719 | 729 | 719 | 729 | 20,000 | 364.50 |
| 1995-08-08 | 710 | 729 | 710 | 729 | 20,000 | 364.50 |
| 1995-08-03 | 705 | 705 | 705 | 705 | 17,000 | 352.50 |
| 1995-08-02 | 702 | 702 | 700 | 700 | 7,000 | 350 |
| 1995-08-01 | 679 | 700 | 670 | 700 | 31,000 | 350 |
| 1995-07-31 | 670 | 680 | 670 | 680 | 5,000 | 340 |
| 1995-07-28 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1995-07-27 | 680 | 680 | 672 | 674 | 5,000 | 337 |
| 1995-07-26 | 686 | 686 | 666 | 666 | 4,000 | 333 |
| 1995-07-24 | 708 | 708 | 707 | 707 | 3,000 | 353.50 |
| 1995-07-20 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1995-07-18 | 739 | 739 | 730 | 730 | 4,000 | 365 |
| 1995-07-17 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 1995-07-14 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1995-07-13 | 741 | 741 | 741 | 741 | 5,000 | 370.50 |
| 1995-07-12 | 748 | 760 | 748 | 748 | 11,000 | 374 |
| 1995-07-11 | 740 | 748 | 740 | 748 | 3,000 | 374 |
| 1995-07-10 | 750 | 750 | 750 | 750 | 21,000 | 375 |
| 1995-07-07 | 686 | 720 | 686 | 720 | 60,000 | 360 |
| 1995-07-06 | 650 | 675 | 650 | 675 | 29,000 | 337.50 |
| 1995-07-05 | 615 | 615 | 612 | 614 | 14,000 | 307 |
| 1995-07-04 | 604 | 615 | 604 | 615 | 15,000 | 307.50 |
| 1995-07-03 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 1995-06-30 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 1995-06-29 | 575 | 585 | 575 | 585 | 5,000 | 292.50 |
| 1995-06-28 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 1995-06-27 | 546 | 546 | 545 | 545 | 8,000 | 272.50 |
| 1995-06-26 | 525 | 535 | 525 | 526 | 11,000 | 263 |
| 1995-06-23 | 564 | 569 | 545 | 545 | 9,000 | 272.50 |
| 1995-06-21 | 554 | 563 | 554 | 563 | 6,000 | 281.50 |
| 1995-06-20 | 553 | 556 | 553 | 553 | 14,000 | 276.50 |
| 1995-06-19 | 555 | 556 | 555 | 556 | 3,000 | 278 |
| 1995-06-16 | 566 | 575 | 566 | 575 | 2,000 | 287.50 |
| 1995-06-15 | 545 | 560 | 545 | 560 | 17,000 | 280 |
| 1995-06-14 | 540 | 547 | 540 | 547 | 5,000 | 273.50 |
| 1995-06-13 | 542 | 552 | 542 | 552 | 14,000 | 276 |
| 1995-06-12 | 543 | 543 | 542 | 542 | 3,000 | 271 |
| 1995-06-09 | 539 | 544 | 539 | 543 | 34,000 | 271.50 |
| 1995-06-08 | 538 | 538 | 538 | 538 | 6,000 | 269 |
| 1995-06-06 | 538 | 539 | 538 | 539 | 7,000 | 269.50 |
| 1995-06-05 | 538 | 538 | 538 | 538 | 10,000 | 269 |
| 1995-06-01 | 534 | 534 | 534 | 534 | 10,000 | 267 |
| 1995-05-31 | 530 | 530 | 530 | 530 | 10,000 | 265 |
| 1995-05-30 | 526 | 526 | 526 | 526 | 1,000 | 263 |
| 1995-05-29 | 530 | 530 | 520 | 527 | 9,000 | 263.50 |
| 1995-05-26 | 524 | 530 | 524 | 530 | 8,000 | 265 |
| 1995-05-25 | 539 | 539 | 525 | 525 | 12,000 | 262.50 |
| 1995-05-24 | 535 | 539 | 535 | 539 | 22,000 | 269.50 |
| 1995-05-23 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 1995-05-22 | 591 | 591 | 571 | 571 | 3,000 | 285.50 |
| 1995-05-19 | 592 | 592 | 592 | 592 | 3,000 | 296 |
| 1995-05-18 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 1995-05-17 | 597 | 602 | 597 | 602 | 31,000 | 301 |
| 1995-05-16 | 598 | 598 | 598 | 598 | 3,000 | 299 |
| 1995-05-15 | 570 | 599 | 570 | 599 | 12,000 | 299.50 |
| 1995-05-12 | 590 | 600 | 570 | 600 | 53,000 | 300 |
| 1995-05-11 | 636 | 636 | 620 | 620 | 22,000 | 310 |
| 1995-05-10 | 640 | 640 | 637 | 637 | 4,000 | 318.50 |
| 1995-05-09 | 644 | 644 | 640 | 640 | 17,000 | 320 |
| 1995-05-08 | 630 | 640 | 630 | 640 | 7,000 | 320 |
| 1995-05-02 | 650 | 650 | 640 | 640 | 2,000 | 320 |
| 1995-05-01 | 655 | 655 | 655 | 655 | 7,000 | 327.50 |
| 1995-04-27 | 655 | 655 | 655 | 655 | 5,000 | 327.50 |
| 1995-04-26 | 656 | 656 | 656 | 656 | 1,000 | 328 |
| 1995-04-25 | 646 | 655 | 640 | 646 | 11,000 | 323 |
| 1995-04-24 | 646 | 646 | 646 | 646 | 2,000 | 323 |
| 1995-04-21 | 634 | 646 | 634 | 646 | 9,000 | 323 |
| 1995-04-20 | 628 | 633 | 628 | 633 | 4,000 | 316.50 |
| 1995-04-18 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 1995-04-11 | 626 | 628 | 626 | 628 | 2,000 | 314 |
| 1995-04-10 | 626 | 626 | 626 | 626 | 3,000 | 313 |
| 1995-04-07 | 627 | 627 | 626 | 626 | 5,000 | 313 |
| 1995-04-06 | 627 | 627 | 626 | 626 | 2,000 | 313 |
| 1995-04-05 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 1995-04-04 | 616 | 616 | 616 | 616 | 6,000 | 308 |
| 1995-04-03 | 621 | 621 | 615 | 615 | 10,000 | 307.50 |
| 1995-03-31 | 616 | 616 | 616 | 616 | 35,000 | 308 |
| 1995-03-30 | 626 | 626 | 616 | 616 | 8,000 | 308 |
| 1995-03-28 | 676 | 676 | 676 | 676 | 3,000 | 338 |
| 1995-03-27 | 669 | 669 | 669 | 669 | 8,000 | 334.50 |
| 1995-03-24 | 645 | 646 | 645 | 645 | 7,000 | 322.50 |
| 1995-03-23 | 647 | 648 | 645 | 645 | 7,000 | 322.50 |
| 1995-03-22 | 646 | 647 | 646 | 647 | 2,000 | 323.50 |
| 1995-03-20 | 646 | 646 | 646 | 646 | 1,000 | 323 |
| 1995-03-17 | 658 | 658 | 640 | 640 | 7,000 | 320 |
| 1995-03-15 | 638 | 644 | 635 | 638 | 8,000 | 319 |
| 1995-03-14 | 668 | 668 | 638 | 638 | 11,000 | 319 |
| 1995-03-13 | 678 | 678 | 678 | 678 | 12,000 | 339 |
| 1995-03-07 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1995-03-06 | 740 | 740 | 721 | 730 | 21,000 | 365 |
| 1995-03-03 | 725 | 730 | 725 | 730 | 9,000 | 365 |
| 1995-03-02 | 725 | 725 | 715 | 715 | 16,000 | 357.50 |
| 1995-03-01 | 720 | 720 | 705 | 705 | 36,000 | 352.50 |
| 1995-02-28 | 729 | 729 | 720 | 720 | 8,000 | 360 |
| 1995-02-27 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1995-02-24 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1995-02-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1995-02-22 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1995-02-21 | 750 | 750 | 745 | 745 | 3,000 | 372.50 |
| 1995-02-20 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-02-17 | 729 | 735 | 720 | 730 | 12,000 | 365 |
| 1995-02-16 | 730 | 730 | 730 | 730 | 8,000 | 365 |
| 1995-02-15 | 738 | 738 | 735 | 735 | 8,000 | 367.50 |
| 1995-02-14 | 738 | 738 | 738 | 738 | 8,000 | 369 |
| 1995-02-09 | 717 | 720 | 717 | 717 | 7,000 | 358.50 |
| 1995-02-08 | 716 | 717 | 716 | 717 | 3,000 | 358.50 |
| 1995-02-07 | 716 | 716 | 701 | 701 | 12,000 | 350.50 |
| 1995-02-06 | 780 | 780 | 766 | 766 | 3,000 | 383 |
| 1995-02-03 | 775 | 775 | 774 | 774 | 6,000 | 387 |
| 1995-02-02 | 785 | 785 | 774 | 774 | 9,000 | 387 |
| 1995-01-31 | 735 | 735 | 725 | 725 | 10,000 | 362.50 |
| 1995-01-30 | 770 | 770 | 741 | 741 | 7,000 | 370.50 |
| 1995-01-26 | 741 | 741 | 740 | 740 | 2,000 | 370 |
| 1995-01-25 | 725 | 740 | 725 | 740 | 14,000 | 370 |
| 1995-01-24 | 720 | 720 | 720 | 720 | 7,000 | 360 |
| 1995-01-23 | 762 | 762 | 760 | 760 | 5,000 | 380 |
| 1995-01-20 | 761 | 761 | 761 | 761 | 16,000 | 380.50 |
| 1995-01-19 | 801 | 801 | 791 | 791 | 2,000 | 395.50 |
| 1995-01-13 | 804 | 804 | 802 | 802 | 12,000 | 401 |
| 1995-01-12 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 1995-01-11 | 822 | 822 | 805 | 805 | 5,000 | 402.50 |
| 1995-01-10 | 822 | 822 | 822 | 822 | 20,000 | 411 |
| 1995-01-09 | 830 | 839 | 823 | 839 | 40,000 | 419.50 |
| 1995-01-06 | 839 | 839 | 830 | 830 | 39,000 | 415 |
| 1995-01-05 | 830 | 839 | 824 | 835 | 33,000 | 417.50 |
| 1995-01-04 | 808 | 820 | 800 | 820 | 34,000 | 410 |
分割・併合履歴 ： [2022-09-29]1株→2株
