7276 (株)小糸製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 775 | 780 | 775 | 775 | 84,000 | 387.50 |
| 1996-12-27 | 776 | 780 | 770 | 779 | 516,000 | 389.50 |
| 1996-12-26 | 785 | 785 | 774 | 775 | 289,000 | 387.50 |
| 1996-12-25 | 756 | 776 | 750 | 775 | 301,000 | 387.50 |
| 1996-12-24 | 791 | 791 | 776 | 776 | 403,000 | 388 |
| 1996-12-20 | 800 | 803 | 790 | 790 | 1,877,000 | 395 |
| 1996-12-19 | 803 | 809 | 799 | 803 | 537,000 | 401.50 |
| 1996-12-18 | 805 | 807 | 800 | 803 | 472,000 | 401.50 |
| 1996-12-17 | 795 | 796 | 794 | 795 | 231,000 | 397.50 |
| 1996-12-16 | 810 | 810 | 795 | 795 | 189,000 | 397.50 |
| 1996-12-13 | 809 | 809 | 790 | 800 | 507,000 | 400 |
| 1996-12-12 | 802 | 803 | 798 | 799 | 178,000 | 399.50 |
| 1996-12-11 | 803 | 808 | 801 | 801 | 270,000 | 400.50 |
| 1996-12-10 | 811 | 811 | 806 | 810 | 231,000 | 405 |
| 1996-12-09 | 818 | 818 | 806 | 808 | 422,000 | 404 |
| 1996-12-06 | 825 | 825 | 800 | 809 | 467,000 | 404.50 |
| 1996-12-05 | 812 | 820 | 812 | 819 | 195,000 | 409.50 |
| 1996-12-04 | 815 | 825 | 810 | 811 | 198,000 | 405.50 |
| 1996-12-03 | 814 | 818 | 810 | 815 | 351,000 | 407.50 |
| 1996-12-02 | 824 | 825 | 815 | 816 | 145,000 | 408 |
| 1996-11-29 | 825 | 826 | 818 | 824 | 278,000 | 412 |
| 1996-11-28 | 823 | 829 | 821 | 828 | 137,000 | 414 |
| 1996-11-27 | 820 | 827 | 819 | 825 | 339,000 | 412.50 |
| 1996-11-26 | 840 | 842 | 830 | 830 | 500,000 | 415 |
| 1996-11-25 | 813 | 837 | 813 | 837 | 793,000 | 418.50 |
| 1996-11-22 | 806 | 815 | 795 | 811 | 663,000 | 405.50 |
| 1996-11-21 | 819 | 820 | 808 | 808 | 306,000 | 404 |
| 1996-11-20 | 813 | 820 | 810 | 810 | 268,000 | 405 |
| 1996-11-19 | 810 | 815 | 803 | 809 | 262,000 | 404.50 |
| 1996-11-18 | 812 | 813 | 803 | 808 | 92,000 | 404 |
| 1996-11-15 | 819 | 820 | 810 | 812 | 335,000 | 406 |
| 1996-11-14 | 824 | 825 | 811 | 820 | 411,000 | 410 |
| 1996-11-13 | 808 | 822 | 805 | 822 | 238,000 | 411 |
| 1996-11-12 | 807 | 808 | 803 | 803 | 193,000 | 401.50 |
| 1996-11-11 | 809 | 811 | 805 | 808 | 185,000 | 404 |
| 1996-11-08 | 799 | 809 | 796 | 802 | 253,000 | 401 |
| 1996-11-07 | 810 | 810 | 792 | 799 | 565,000 | 399.50 |
| 1996-11-06 | 790 | 811 | 790 | 805 | 633,000 | 402.50 |
| 1996-11-05 | 790 | 795 | 780 | 790 | 582,000 | 395 |
| 1996-11-01 | 770 | 775 | 770 | 772 | 264,000 | 386 |
| 1996-10-31 | 775 | 778 | 770 | 770 | 319,000 | 385 |
| 1996-10-30 | 781 | 784 | 765 | 775 | 248,000 | 387.50 |
| 1996-10-29 | 765 | 780 | 765 | 771 | 297,000 | 385.50 |
| 1996-10-28 | 755 | 760 | 755 | 758 | 99,000 | 379 |
| 1996-10-25 | 749 | 755 | 747 | 751 | 303,000 | 375.50 |
| 1996-10-24 | 747 | 754 | 745 | 751 | 392,000 | 375.50 |
| 1996-10-23 | 754 | 760 | 735 | 740 | 276,000 | 370 |
| 1996-10-22 | 765 | 765 | 755 | 755 | 212,000 | 377.50 |
| 1996-10-21 | 780 | 780 | 756 | 756 | 192,000 | 378 |
| 1996-10-18 | 785 | 796 | 785 | 790 | 277,000 | 395 |
| 1996-10-17 | 792 | 797 | 785 | 796 | 121,000 | 398 |
| 1996-10-16 | 800 | 805 | 798 | 800 | 146,000 | 400 |
| 1996-10-15 | 797 | 805 | 793 | 800 | 340,000 | 400 |
| 1996-10-14 | 785 | 799 | 785 | 792 | 312,000 | 396 |
| 1996-10-11 | 780 | 790 | 778 | 785 | 249,000 | 392.50 |
| 1996-10-09 | 785 | 790 | 770 | 780 | 208,000 | 390 |
| 1996-10-08 | 797 | 800 | 790 | 790 | 206,000 | 395 |
| 1996-10-07 | 795 | 799 | 794 | 795 | 115,000 | 397.50 |
| 1996-10-04 | 800 | 800 | 781 | 795 | 227,000 | 397.50 |
| 1996-10-03 | 815 | 815 | 798 | 808 | 219,000 | 404 |
| 1996-10-02 | 802 | 817 | 802 | 817 | 206,000 | 408.50 |
| 1996-10-01 | 815 | 822 | 801 | 802 | 282,000 | 401 |
| 1996-09-30 | 830 | 830 | 805 | 829 | 257,000 | 414.50 |
| 1996-09-27 | 829 | 830 | 810 | 830 | 352,000 | 415 |
| 1996-09-26 | 850 | 850 | 800 | 816 | 915,000 | 408 |
| 1996-09-25 | 809 | 850 | 805 | 845 | 1,391,000 | 422.50 |
| 1996-09-24 | 798 | 798 | 772 | 793 | 522,000 | 396.50 |
| 1996-09-20 | 819 | 819 | 790 | 799 | 928,000 | 399.50 |
| 1996-09-19 | 830 | 839 | 817 | 825 | 1,238,000 | 412.50 |
| 1996-09-18 | 827 | 860 | 826 | 840 | 3,452,000 | 420 |
| 1996-09-17 | 790 | 817 | 783 | 810 | 2,781,000 | 405 |
| 1996-09-13 | 768 | 777 | 759 | 770 | 1,737,000 | 385 |
| 1996-09-12 | 759 | 772 | 743 | 757 | 2,655,000 | 378.50 |
| 1996-09-11 | 721 | 766 | 720 | 754 | 3,285,000 | 377 |
| 1996-09-10 | 720 | 729 | 715 | 718 | 395,000 | 359 |
| 1996-09-09 | 720 | 725 | 718 | 719 | 251,000 | 359.50 |
| 1996-09-06 | 730 | 730 | 712 | 712 | 377,000 | 356 |
| 1996-09-05 | 757 | 765 | 730 | 735 | 689,000 | 367.50 |
| 1996-09-04 | 710 | 748 | 710 | 730 | 2,366,000 | 365 |
| 1996-09-03 | 690 | 695 | 685 | 690 | 856,000 | 345 |
| 1996-09-02 | 720 | 724 | 715 | 715 | 330,000 | 357.50 |
| 1996-08-30 | 735 | 748 | 730 | 748 | 95,000 | 374 |
| 1996-08-29 | 751 | 754 | 733 | 733 | 55,000 | 366.50 |
| 1996-08-28 | 782 | 782 | 751 | 751 | 74,000 | 375.50 |
| 1996-08-27 | 792 | 793 | 792 | 792 | 42,000 | 396 |
| 1996-08-26 | 795 | 795 | 790 | 792 | 55,000 | 396 |
| 1996-08-23 | 800 | 800 | 792 | 795 | 220,000 | 397.50 |
| 1996-08-22 | 794 | 800 | 792 | 792 | 133,000 | 396 |
| 1996-08-21 | 792 | 803 | 792 | 794 | 187,000 | 397 |
| 1996-08-20 | 795 | 799 | 790 | 799 | 46,000 | 399.50 |
| 1996-08-19 | 781 | 799 | 781 | 790 | 35,000 | 395 |
| 1996-08-16 | 800 | 800 | 790 | 790 | 25,000 | 395 |
| 1996-08-15 | 765 | 805 | 760 | 800 | 114,000 | 400 |
| 1996-08-14 | 745 | 758 | 742 | 758 | 60,000 | 379 |
| 1996-08-13 | 730 | 750 | 730 | 747 | 44,000 | 373.50 |
| 1996-08-12 | 745 | 750 | 729 | 729 | 82,000 | 364.50 |
| 1996-08-09 | 762 | 762 | 735 | 735 | 56,000 | 367.50 |
| 1996-08-08 | 780 | 788 | 752 | 752 | 132,000 | 376 |
| 1996-08-07 | 790 | 791 | 787 | 787 | 98,000 | 393.50 |
| 1996-08-06 | 802 | 802 | 787 | 787 | 78,000 | 393.50 |
| 1996-08-05 | 787 | 795 | 787 | 795 | 33,000 | 397.50 |
| 1996-08-02 | 785 | 787 | 785 | 786 | 46,000 | 393 |
| 1996-08-01 | 758 | 765 | 750 | 765 | 50,000 | 382.50 |
| 1996-07-31 | 766 | 766 | 735 | 735 | 57,000 | 367.50 |
| 1996-07-30 | 776 | 776 | 759 | 766 | 110,000 | 383 |
| 1996-07-29 | 800 | 800 | 771 | 771 | 30,000 | 385.50 |
| 1996-07-26 | 801 | 801 | 780 | 780 | 61,000 | 390 |
| 1996-07-25 | 800 | 805 | 791 | 795 | 54,000 | 397.50 |
| 1996-07-24 | 816 | 816 | 800 | 810 | 42,000 | 405 |
| 1996-07-23 | 830 | 830 | 810 | 825 | 22,000 | 412.50 |
| 1996-07-22 | 847 | 847 | 840 | 840 | 10,000 | 420 |
| 1996-07-19 | 857 | 857 | 837 | 837 | 24,000 | 418.50 |
| 1996-07-18 | 837 | 838 | 835 | 837 | 38,000 | 418.50 |
| 1996-07-17 | 836 | 848 | 832 | 847 | 54,000 | 423.50 |
| 1996-07-16 | 850 | 850 | 835 | 836 | 416,000 | 418 |
| 1996-07-15 | 855 | 855 | 852 | 853 | 22,000 | 426.50 |
| 1996-07-12 | 865 | 865 | 855 | 861 | 37,000 | 430.50 |
| 1996-07-11 | 871 | 871 | 862 | 865 | 40,000 | 432.50 |
| 1996-07-10 | 865 | 869 | 861 | 861 | 125,000 | 430.50 |
| 1996-07-09 | 860 | 865 | 859 | 865 | 68,000 | 432.50 |
| 1996-07-08 | 864 | 870 | 845 | 859 | 33,000 | 429.50 |
| 1996-07-05 | 854 | 870 | 854 | 870 | 38,000 | 435 |
| 1996-07-04 | 852 | 855 | 850 | 855 | 59,000 | 427.50 |
| 1996-07-03 | 865 | 865 | 851 | 851 | 56,000 | 425.50 |
| 1996-07-02 | 870 | 872 | 865 | 865 | 58,000 | 432.50 |
| 1996-07-01 | 870 | 880 | 865 | 871 | 52,000 | 435.50 |
| 1996-06-28 | 900 | 900 | 870 | 870 | 93,000 | 435 |
| 1996-06-27 | 905 | 905 | 895 | 895 | 38,000 | 447.50 |
| 1996-06-26 | 896 | 915 | 895 | 905 | 102,000 | 452.50 |
| 1996-06-25 | 895 | 914 | 890 | 910 | 54,000 | 455 |
| 1996-06-24 | 910 | 910 | 903 | 905 | 43,000 | 452.50 |
| 1996-06-21 | 900 | 915 | 900 | 910 | 54,000 | 455 |
| 1996-06-20 | 924 | 924 | 900 | 901 | 69,000 | 450.50 |
| 1996-06-19 | 912 | 925 | 912 | 925 | 55,000 | 462.50 |
| 1996-06-18 | 930 | 940 | 917 | 917 | 58,000 | 458.50 |
| 1996-06-17 | 929 | 941 | 920 | 930 | 64,000 | 465 |
| 1996-06-14 | 926 | 936 | 916 | 930 | 237,000 | 465 |
| 1996-06-13 | 921 | 926 | 901 | 906 | 130,000 | 453 |
| 1996-06-12 | 900 | 904 | 883 | 884 | 148,000 | 442 |
| 1996-06-11 | 881 | 900 | 881 | 900 | 99,000 | 450 |
| 1996-06-10 | 871 | 871 | 841 | 841 | 118,000 | 420.50 |
| 1996-06-07 | 890 | 920 | 880 | 881 | 112,000 | 440.50 |
| 1996-06-06 | 940 | 940 | 888 | 888 | 83,000 | 444 |
| 1996-06-05 | 960 | 960 | 939 | 945 | 144,000 | 472.50 |
| 1996-06-04 | 930 | 960 | 930 | 958 | 252,000 | 479 |
| 1996-06-03 | 980 | 980 | 886 | 920 | 308,000 | 460 |
| 1996-05-31 | 1,000 | 1,000 | 985 | 985 | 229,000 | 492.50 |
| 1996-05-30 | 1,050 | 1,050 | 1,000 | 1,000 | 211,000 | 500 |
| 1996-05-29 | 1,020 | 1,060 | 1,020 | 1,050 | 565,000 | 525 |
| 1996-05-28 | 1,020 | 1,030 | 1,000 | 1,030 | 194,000 | 515 |
| 1996-05-27 | 1,050 | 1,070 | 991 | 1,020 | 280,000 | 510 |
| 1996-05-24 | 1,030 | 1,090 | 1,020 | 1,050 | 1,140,000 | 525 |
| 1996-05-23 | 1,090 | 1,130 | 1,030 | 1,030 | 2,472,000 | 515 |
| 1996-05-22 | 984 | 1,080 | 980 | 1,080 | 3,550,000 | 540 |
| 1996-05-21 | 975 | 1,050 | 975 | 976 | 2,069,000 | 488 |
| 1996-05-20 | 975 | 975 | 960 | 975 | 103,000 | 487.50 |
| 1996-05-17 | 1,000 | 1,000 | 967 | 970 | 488,000 | 485 |
| 1996-05-16 | 956 | 1,020 | 955 | 994 | 1,075,000 | 497 |
| 1996-05-15 | 938 | 955 | 931 | 955 | 386,000 | 477.50 |
| 1996-05-14 | 935 | 940 | 930 | 937 | 147,000 | 468.50 |
| 1996-05-13 | 965 | 965 | 935 | 935 | 129,000 | 467.50 |
| 1996-05-10 | 950 | 965 | 931 | 965 | 316,000 | 482.50 |
| 1996-05-09 | 970 | 975 | 950 | 951 | 238,000 | 475.50 |
| 1996-05-08 | 960 | 980 | 960 | 980 | 141,000 | 490 |
| 1996-05-07 | 1,000 | 1,020 | 955 | 976 | 239,000 | 488 |
| 1996-05-02 | 1,020 | 1,030 | 996 | 999 | 616,000 | 499.50 |
| 1996-05-01 | 964 | 1,050 | 951 | 1,000 | 1,597,000 | 500 |
| 1996-04-30 | 955 | 974 | 950 | 969 | 489,000 | 484.50 |
| 1996-04-26 | 1,040 | 1,040 | 969 | 975 | 994,000 | 487.50 |
| 1996-04-25 | 981 | 1,050 | 981 | 1,050 | 3,901,000 | 525 |
| 1996-04-24 | 855 | 949 | 851 | 949 | 2,004,000 | 474.50 |
| 1996-04-23 | 811 | 850 | 810 | 849 | 203,000 | 424.50 |
| 1996-04-22 | 805 | 810 | 800 | 810 | 32,000 | 405 |
| 1996-04-19 | 791 | 800 | 791 | 800 | 5,000 | 400 |
| 1996-04-18 | 800 | 800 | 780 | 800 | 67,000 | 400 |
| 1996-04-17 | 800 | 800 | 799 | 799 | 17,000 | 399.50 |
| 1996-04-16 | 806 | 807 | 792 | 792 | 34,000 | 396 |
| 1996-04-15 | 810 | 810 | 806 | 806 | 19,000 | 403 |
| 1996-04-12 | 806 | 814 | 806 | 806 | 73,000 | 403 |
| 1996-04-11 | 801 | 805 | 801 | 805 | 123,000 | 402.50 |
| 1996-04-10 | 802 | 805 | 800 | 800 | 127,000 | 400 |
| 1996-04-09 | 805 | 805 | 800 | 800 | 29,000 | 400 |
| 1996-04-08 | 805 | 805 | 801 | 802 | 24,000 | 401 |
| 1996-04-05 | 800 | 805 | 790 | 805 | 21,000 | 402.50 |
| 1996-04-04 | 810 | 810 | 800 | 800 | 23,000 | 400 |
| 1996-04-03 | 800 | 820 | 800 | 808 | 69,000 | 404 |
| 1996-04-02 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1996-04-01 | 808 | 828 | 800 | 808 | 20,000 | 404 |
| 1996-03-29 | 772 | 798 | 772 | 798 | 47,000 | 399 |
| 1996-03-28 | 750 | 770 | 750 | 770 | 19,000 | 385 |
| 1996-03-27 | 769 | 769 | 750 | 750 | 6,000 | 375 |
| 1996-03-26 | 753 | 770 | 745 | 770 | 33,000 | 385 |
| 1996-03-25 | 727 | 739 | 727 | 739 | 10,000 | 369.50 |
| 1996-03-22 | 719 | 719 | 719 | 719 | 41,000 | 359.50 |
| 1996-03-21 | 718 | 770 | 718 | 769 | 39,000 | 384.50 |
| 1996-03-19 | 700 | 705 | 700 | 705 | 34,000 | 352.50 |
| 1996-03-18 | 705 | 710 | 695 | 700 | 51,000 | 350 |
| 1996-03-15 | 700 | 710 | 700 | 710 | 102,000 | 355 |
| 1996-03-14 | 704 | 704 | 700 | 701 | 119,000 | 350.50 |
| 1996-03-13 | 695 | 705 | 685 | 700 | 17,000 | 350 |
| 1996-03-12 | 693 | 695 | 693 | 695 | 8,000 | 347.50 |
| 1996-03-11 | 686 | 686 | 686 | 686 | 4,000 | 343 |
| 1996-03-08 | 686 | 686 | 686 | 686 | 38,000 | 343 |
| 1996-03-07 | 716 | 716 | 697 | 700 | 45,000 | 350 |
| 1996-03-06 | 688 | 706 | 686 | 706 | 160,000 | 353 |
| 1996-03-05 | 686 | 686 | 686 | 686 | 5,000 | 343 |
| 1996-03-04 | 699 | 700 | 695 | 700 | 10,000 | 350 |
| 1996-03-01 | 700 | 700 | 700 | 700 | 9,000 | 350 |
| 1996-02-29 | 700 | 700 | 696 | 696 | 24,000 | 348 |
| 1996-02-28 | 700 | 701 | 700 | 700 | 60,000 | 350 |
| 1996-02-27 | 695 | 700 | 690 | 695 | 44,000 | 347.50 |
| 1996-02-26 | 700 | 700 | 695 | 695 | 17,000 | 347.50 |
| 1996-02-23 | 729 | 729 | 700 | 700 | 26,000 | 350 |
| 1996-02-22 | 741 | 741 | 720 | 730 | 12,000 | 365 |
| 1996-02-21 | 741 | 741 | 740 | 740 | 11,000 | 370 |
| 1996-02-20 | 756 | 760 | 750 | 759 | 31,000 | 379.50 |
| 1996-02-19 | 760 | 760 | 756 | 756 | 8,000 | 378 |
| 1996-02-16 | 755 | 756 | 755 | 756 | 38,000 | 378 |
| 1996-02-15 | 750 | 760 | 750 | 760 | 306,000 | 380 |
| 1996-02-14 | 740 | 750 | 740 | 750 | 7,000 | 375 |
| 1996-02-13 | 750 | 751 | 741 | 743 | 141,000 | 371.50 |
| 1996-02-09 | 753 | 753 | 740 | 740 | 31,000 | 370 |
| 1996-02-08 | 770 | 784 | 770 | 783 | 43,000 | 391.50 |
| 1996-02-07 | 779 | 779 | 760 | 760 | 38,000 | 380 |
| 1996-02-06 | 760 | 773 | 759 | 765 | 9,000 | 382.50 |
| 1996-02-05 | 779 | 779 | 760 | 760 | 23,000 | 380 |
| 1996-02-02 | 750 | 779 | 747 | 775 | 34,000 | 387.50 |
| 1996-02-01 | 750 | 750 | 740 | 743 | 14,000 | 371.50 |
| 1996-01-31 | 750 | 750 | 745 | 745 | 12,000 | 372.50 |
| 1996-01-30 | 750 | 750 | 745 | 750 | 16,000 | 375 |
| 1996-01-29 | 751 | 751 | 750 | 750 | 23,000 | 375 |
| 1996-01-26 | 749 | 751 | 740 | 751 | 31,000 | 375.50 |
| 1996-01-25 | 773 | 773 | 750 | 750 | 13,000 | 375 |
| 1996-01-24 | 803 | 803 | 764 | 773 | 136,000 | 386.50 |
| 1996-01-23 | 760 | 793 | 760 | 793 | 24,000 | 396.50 |
| 1996-01-22 | 760 | 760 | 760 | 760 | 12,000 | 380 |
| 1996-01-19 | 760 | 760 | 750 | 750 | 11,000 | 375 |
| 1996-01-18 | 758 | 760 | 751 | 751 | 17,000 | 375.50 |
| 1996-01-17 | 760 | 760 | 750 | 756 | 31,000 | 378 |
| 1996-01-16 | 751 | 755 | 750 | 755 | 14,000 | 377.50 |
| 1996-01-12 | 751 | 751 | 748 | 751 | 11,000 | 375.50 |
| 1996-01-11 | 744 | 751 | 744 | 751 | 21,000 | 375.50 |
| 1996-01-10 | 745 | 745 | 745 | 745 | 3,000 | 372.50 |
| 1996-01-09 | 737 | 755 | 737 | 745 | 18,000 | 372.50 |
| 1996-01-08 | 738 | 750 | 737 | 737 | 17,000 | 368.50 |
| 1996-01-05 | 739 | 757 | 739 | 757 | 26,000 | 378.50 |
| 1996-01-04 | 730 | 730 | 728 | 730 | 15,000 | 365 |
分割・併合履歴 ： [2022-09-29]1株→2株
