7276 (株)小糸製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 520 | 520 | 520 | 520 | 61,000 | 260 |
| 1997-12-29 | 442 | 445 | 440 | 440 | 59,000 | 220 |
| 1997-12-26 | 471 | 477 | 441 | 441 | 50,000 | 220.50 |
| 1997-12-25 | 485 | 485 | 475 | 475 | 43,000 | 237.50 |
| 1997-12-24 | 488 | 490 | 470 | 485 | 125,000 | 242.50 |
| 1997-12-22 | 474 | 485 | 470 | 483 | 434,000 | 241.50 |
| 1997-12-19 | 474 | 474 | 470 | 470 | 255,000 | 235 |
| 1997-12-18 | 474 | 474 | 472 | 474 | 77,000 | 237 |
| 1997-12-17 | 440 | 480 | 440 | 475 | 98,000 | 237.50 |
| 1997-12-16 | 450 | 455 | 430 | 430 | 164,000 | 215 |
| 1997-12-15 | 533 | 533 | 457 | 457 | 225,000 | 228.50 |
| 1997-12-12 | 550 | 560 | 530 | 533 | 282,000 | 266.50 |
| 1997-12-11 | 530 | 540 | 529 | 530 | 362,000 | 265 |
| 1997-12-10 | 562 | 562 | 530 | 530 | 238,000 | 265 |
| 1997-12-09 | 592 | 600 | 569 | 572 | 119,000 | 286 |
| 1997-12-08 | 603 | 604 | 570 | 582 | 144,000 | 291 |
| 1997-12-05 | 595 | 614 | 588 | 593 | 169,000 | 296.50 |
| 1997-12-04 | 610 | 610 | 590 | 605 | 212,000 | 302.50 |
| 1997-12-03 | 624 | 624 | 615 | 620 | 219,000 | 310 |
| 1997-12-02 | 653 | 653 | 608 | 625 | 620,000 | 312.50 |
| 1997-12-01 | 650 | 650 | 641 | 643 | 76,000 | 321.50 |
| 1997-11-28 | 660 | 660 | 643 | 643 | 63,000 | 321.50 |
| 1997-11-27 | 667 | 667 | 651 | 661 | 34,000 | 330.50 |
| 1997-11-26 | 652 | 677 | 652 | 665 | 129,000 | 332.50 |
| 1997-11-25 | 667 | 667 | 634 | 644 | 136,000 | 322 |
| 1997-11-21 | 635 | 660 | 635 | 657 | 55,000 | 328.50 |
| 1997-11-20 | 609 | 639 | 609 | 626 | 43,000 | 313 |
| 1997-11-19 | 650 | 650 | 603 | 603 | 45,000 | 301.50 |
| 1997-11-18 | 660 | 688 | 650 | 688 | 55,000 | 344 |
| 1997-11-17 | 619 | 679 | 619 | 670 | 53,000 | 335 |
| 1997-11-14 | 630 | 633 | 619 | 619 | 65,000 | 309.50 |
| 1997-11-13 | 645 | 650 | 639 | 639 | 84,000 | 319.50 |
| 1997-11-12 | 688 | 688 | 666 | 668 | 94,000 | 334 |
| 1997-11-11 | 698 | 700 | 688 | 693 | 55,000 | 346.50 |
| 1997-11-10 | 675 | 690 | 675 | 688 | 66,000 | 344 |
| 1997-11-07 | 690 | 701 | 675 | 675 | 101,000 | 337.50 |
| 1997-11-06 | 706 | 720 | 706 | 719 | 237,000 | 359.50 |
| 1997-11-05 | 724 | 728 | 720 | 728 | 80,000 | 364 |
| 1997-11-04 | 740 | 740 | 725 | 730 | 21,000 | 365 |
| 1997-10-31 | 710 | 720 | 697 | 720 | 30,000 | 360 |
| 1997-10-30 | 739 | 739 | 715 | 715 | 49,000 | 357.50 |
| 1997-10-29 | 730 | 740 | 730 | 740 | 158,000 | 370 |
| 1997-10-28 | 700 | 701 | 692 | 700 | 240,000 | 350 |
| 1997-10-27 | 719 | 725 | 705 | 724 | 52,000 | 362 |
| 1997-10-24 | 700 | 709 | 700 | 709 | 39,000 | 354.50 |
| 1997-10-23 | 740 | 740 | 735 | 740 | 32,000 | 370 |
| 1997-10-22 | 735 | 735 | 720 | 720 | 45,000 | 360 |
| 1997-10-21 | 730 | 748 | 730 | 743 | 12,000 | 371.50 |
| 1997-10-20 | 720 | 750 | 720 | 738 | 22,000 | 369 |
| 1997-10-17 | 706 | 720 | 706 | 719 | 64,000 | 359.50 |
| 1997-10-16 | 690 | 694 | 689 | 690 | 111,000 | 345 |
| 1997-10-15 | 707 | 707 | 680 | 684 | 104,000 | 342 |
| 1997-10-14 | 708 | 708 | 675 | 677 | 119,000 | 338.50 |
| 1997-10-13 | 720 | 720 | 707 | 708 | 74,000 | 354 |
| 1997-10-09 | 750 | 750 | 707 | 720 | 82,000 | 360 |
| 1997-10-08 | 760 | 766 | 750 | 750 | 42,000 | 375 |
| 1997-10-07 | 777 | 777 | 764 | 766 | 146,000 | 383 |
| 1997-10-06 | 766 | 775 | 764 | 769 | 88,000 | 384.50 |
| 1997-10-03 | 757 | 770 | 757 | 770 | 30,000 | 385 |
| 1997-10-02 | 791 | 791 | 753 | 753 | 39,000 | 376.50 |
| 1997-10-01 | 795 | 795 | 785 | 791 | 25,000 | 395.50 |
| 1997-09-30 | 762 | 775 | 762 | 775 | 36,000 | 387.50 |
| 1997-09-29 | 800 | 800 | 752 | 752 | 151,000 | 376 |
| 1997-09-26 | 809 | 809 | 794 | 794 | 60,000 | 397 |
| 1997-09-25 | 800 | 801 | 782 | 799 | 51,000 | 399.50 |
| 1997-09-24 | 800 | 802 | 798 | 801 | 82,000 | 400.50 |
| 1997-09-22 | 769 | 775 | 769 | 770 | 43,000 | 385 |
| 1997-09-19 | 799 | 801 | 766 | 768 | 112,000 | 384 |
| 1997-09-18 | 800 | 810 | 797 | 809 | 60,000 | 404.50 |
| 1997-09-17 | 810 | 810 | 780 | 790 | 75,000 | 395 |
| 1997-09-16 | 794 | 799 | 790 | 790 | 52,000 | 395 |
| 1997-09-12 | 818 | 818 | 783 | 789 | 99,000 | 394.50 |
| 1997-09-11 | 843 | 845 | 827 | 827 | 88,000 | 413.50 |
| 1997-09-10 | 857 | 858 | 841 | 845 | 176,000 | 422.50 |
| 1997-09-09 | 865 | 870 | 855 | 861 | 82,000 | 430.50 |
| 1997-09-08 | 831 | 855 | 831 | 845 | 57,000 | 422.50 |
| 1997-09-05 | 812 | 812 | 810 | 811 | 121,000 | 405.50 |
| 1997-09-04 | 844 | 845 | 815 | 815 | 47,000 | 407.50 |
| 1997-09-03 | 854 | 857 | 843 | 845 | 165,000 | 422.50 |
| 1997-09-02 | 865 | 865 | 860 | 864 | 84,000 | 432 |
| 1997-09-01 | 875 | 879 | 870 | 870 | 125,000 | 435 |
| 1997-08-29 | 876 | 880 | 870 | 880 | 176,000 | 440 |
| 1997-08-28 | 885 | 895 | 875 | 875 | 152,000 | 437.50 |
| 1997-08-27 | 879 | 895 | 876 | 895 | 151,000 | 447.50 |
| 1997-08-26 | 875 | 879 | 875 | 879 | 94,000 | 439.50 |
| 1997-08-25 | 880 | 880 | 876 | 877 | 44,000 | 438.50 |
| 1997-08-22 | 875 | 883 | 871 | 883 | 264,000 | 441.50 |
| 1997-08-21 | 881 | 881 | 870 | 873 | 404,000 | 436.50 |
| 1997-08-20 | 880 | 881 | 876 | 881 | 60,000 | 440.50 |
| 1997-08-19 | 881 | 890 | 881 | 881 | 47,000 | 440.50 |
| 1997-08-18 | 886 | 887 | 880 | 880 | 25,000 | 440 |
| 1997-08-15 | 889 | 889 | 882 | 886 | 54,000 | 443 |
| 1997-08-14 | 875 | 889 | 875 | 889 | 34,000 | 444.50 |
| 1997-08-13 | 870 | 889 | 866 | 875 | 110,000 | 437.50 |
| 1997-08-12 | 867 | 880 | 866 | 870 | 85,000 | 435 |
| 1997-08-11 | 875 | 880 | 865 | 865 | 105,000 | 432.50 |
| 1997-08-08 | 873 | 878 | 869 | 873 | 202,000 | 436.50 |
| 1997-08-07 | 875 | 880 | 869 | 878 | 100,000 | 439 |
| 1997-08-06 | 868 | 880 | 860 | 870 | 186,000 | 435 |
| 1997-08-05 | 889 | 889 | 870 | 870 | 131,000 | 435 |
| 1997-08-04 | 899 | 899 | 892 | 892 | 80,000 | 446 |
| 1997-08-01 | 901 | 901 | 891 | 891 | 47,000 | 445.50 |
| 1997-07-31 | 900 | 900 | 895 | 899 | 85,000 | 449.50 |
| 1997-07-30 | 901 | 908 | 900 | 908 | 158,000 | 454 |
| 1997-07-29 | 892 | 905 | 892 | 900 | 186,000 | 450 |
| 1997-07-28 | 898 | 899 | 878 | 883 | 82,000 | 441.50 |
| 1997-07-25 | 900 | 900 | 891 | 892 | 48,000 | 446 |
| 1997-07-24 | 912 | 915 | 881 | 900 | 346,000 | 450 |
| 1997-07-23 | 909 | 910 | 900 | 910 | 70,000 | 455 |
| 1997-07-22 | 901 | 905 | 900 | 903 | 75,000 | 451.50 |
| 1997-07-18 | 900 | 900 | 898 | 900 | 96,000 | 450 |
| 1997-07-17 | 900 | 900 | 890 | 900 | 161,000 | 450 |
| 1997-07-16 | 900 | 902 | 900 | 900 | 224,000 | 450 |
| 1997-07-15 | 900 | 903 | 894 | 900 | 102,000 | 450 |
| 1997-07-14 | 895 | 912 | 895 | 910 | 206,000 | 455 |
| 1997-07-11 | 885 | 885 | 876 | 877 | 33,000 | 438.50 |
| 1997-07-10 | 876 | 881 | 875 | 881 | 15,000 | 440.50 |
| 1997-07-09 | 877 | 877 | 875 | 875 | 58,000 | 437.50 |
| 1997-07-08 | 882 | 882 | 875 | 876 | 55,000 | 438 |
| 1997-07-07 | 875 | 876 | 873 | 875 | 58,000 | 437.50 |
| 1997-07-04 | 875 | 875 | 875 | 875 | 69,000 | 437.50 |
| 1997-07-03 | 877 | 877 | 875 | 875 | 83,000 | 437.50 |
| 1997-07-02 | 880 | 880 | 875 | 880 | 12,000 | 440 |
| 1997-07-01 | 885 | 885 | 874 | 874 | 97,000 | 437 |
| 1997-06-30 | 890 | 890 | 875 | 876 | 89,000 | 438 |
| 1997-06-27 | 916 | 920 | 891 | 891 | 265,000 | 445.50 |
| 1997-06-26 | 909 | 922 | 907 | 922 | 266,000 | 461 |
| 1997-06-25 | 887 | 912 | 880 | 908 | 34,000 | 454 |
| 1997-06-24 | 875 | 887 | 875 | 887 | 101,000 | 443.50 |
| 1997-06-23 | 879 | 880 | 875 | 878 | 89,000 | 439 |
| 1997-06-20 | 876 | 881 | 870 | 881 | 411,000 | 440.50 |
| 1997-06-19 | 872 | 880 | 870 | 870 | 847,000 | 435 |
| 1997-06-18 | 903 | 903 | 870 | 875 | 214,000 | 437.50 |
| 1997-06-17 | 909 | 909 | 892 | 904 | 75,000 | 452 |
| 1997-06-16 | 907 | 913 | 899 | 909 | 68,000 | 454.50 |
| 1997-06-13 | 904 | 914 | 904 | 914 | 73,000 | 457 |
| 1997-06-12 | 913 | 919 | 910 | 914 | 142,000 | 457 |
| 1997-06-11 | 921 | 922 | 911 | 919 | 43,000 | 459.50 |
| 1997-06-10 | 922 | 923 | 918 | 922 | 210,000 | 461 |
| 1997-06-09 | 920 | 922 | 918 | 921 | 254,000 | 460.50 |
| 1997-06-06 | 907 | 920 | 906 | 919 | 182,000 | 459.50 |
| 1997-06-05 | 887 | 926 | 887 | 899 | 1,192,000 | 449.50 |
| 1997-06-04 | 905 | 906 | 880 | 880 | 184,000 | 440 |
| 1997-06-03 | 927 | 927 | 910 | 915 | 127,000 | 457.50 |
| 1997-06-02 | 895 | 940 | 895 | 940 | 397,000 | 470 |
| 1997-05-30 | 895 | 897 | 895 | 897 | 173,000 | 448.50 |
| 1997-05-29 | 896 | 899 | 890 | 890 | 86,000 | 445 |
| 1997-05-28 | 883 | 910 | 875 | 910 | 662,000 | 455 |
| 1997-05-27 | 875 | 882 | 870 | 875 | 67,000 | 437.50 |
| 1997-05-26 | 885 | 885 | 876 | 880 | 63,000 | 440 |
| 1997-05-23 | 887 | 887 | 876 | 884 | 137,000 | 442 |
| 1997-05-22 | 881 | 916 | 881 | 893 | 924,000 | 446.50 |
| 1997-05-21 | 881 | 881 | 870 | 871 | 123,000 | 435.50 |
| 1997-05-20 | 881 | 882 | 872 | 875 | 293,000 | 437.50 |
| 1997-05-19 | 877 | 894 | 877 | 881 | 1,048,000 | 440.50 |
| 1997-05-16 | 876 | 899 | 875 | 876 | 298,000 | 438 |
| 1997-05-15 | 879 | 879 | 859 | 875 | 405,000 | 437.50 |
| 1997-05-14 | 870 | 884 | 870 | 880 | 218,000 | 440 |
| 1997-05-13 | 890 | 901 | 875 | 875 | 236,000 | 437.50 |
| 1997-05-12 | 875 | 890 | 869 | 885 | 570,000 | 442.50 |
| 1997-05-09 | 922 | 927 | 871 | 871 | 459,000 | 435.50 |
| 1997-05-08 | 890 | 930 | 886 | 922 | 1,033,000 | 461 |
| 1997-05-07 | 860 | 890 | 858 | 881 | 670,000 | 440.50 |
| 1997-05-06 | 870 | 875 | 846 | 858 | 858,000 | 429 |
| 1997-05-02 | 811 | 870 | 810 | 869 | 876,000 | 434.50 |
| 1997-05-01 | 774 | 814 | 771 | 814 | 924,000 | 407 |
| 1997-04-30 | 770 | 778 | 770 | 770 | 161,000 | 385 |
| 1997-04-28 | 789 | 789 | 780 | 780 | 103,000 | 390 |
| 1997-04-25 | 785 | 800 | 775 | 789 | 150,000 | 394.50 |
| 1997-04-24 | 788 | 805 | 782 | 785 | 171,000 | 392.50 |
| 1997-04-23 | 794 | 795 | 787 | 788 | 151,000 | 394 |
| 1997-04-22 | 779 | 801 | 775 | 794 | 127,000 | 397 |
| 1997-04-21 | 769 | 779 | 759 | 769 | 178,000 | 384.50 |
| 1997-04-18 | 760 | 764 | 759 | 759 | 149,000 | 379.50 |
| 1997-04-17 | 766 | 766 | 755 | 756 | 303,000 | 378 |
| 1997-04-16 | 752 | 766 | 752 | 766 | 303,000 | 383 |
| 1997-04-15 | 760 | 763 | 750 | 750 | 274,000 | 375 |
| 1997-04-14 | 760 | 766 | 760 | 760 | 56,000 | 380 |
| 1997-04-11 | 760 | 767 | 759 | 762 | 139,000 | 381 |
| 1997-04-10 | 764 | 764 | 757 | 760 | 111,000 | 380 |
| 1997-04-09 | 790 | 790 | 757 | 774 | 159,000 | 387 |
| 1997-04-08 | 778 | 793 | 770 | 780 | 111,000 | 390 |
| 1997-04-07 | 793 | 795 | 760 | 778 | 143,000 | 389 |
| 1997-04-04 | 814 | 814 | 800 | 800 | 202,000 | 400 |
| 1997-04-03 | 824 | 826 | 814 | 814 | 121,000 | 407 |
| 1997-04-02 | 806 | 826 | 805 | 821 | 236,000 | 410.50 |
| 1997-04-01 | 804 | 822 | 790 | 805 | 269,000 | 402.50 |
| 1997-03-31 | 800 | 802 | 793 | 793 | 73,000 | 396.50 |
| 1997-03-28 | 781 | 781 | 776 | 778 | 80,000 | 389 |
| 1997-03-27 | 773 | 773 | 760 | 761 | 109,000 | 380.50 |
| 1997-03-26 | 771 | 771 | 760 | 763 | 82,000 | 381.50 |
| 1997-03-25 | 771 | 778 | 759 | 759 | 217,000 | 379.50 |
| 1997-03-24 | 780 | 780 | 761 | 761 | 117,000 | 380.50 |
| 1997-03-21 | 799 | 806 | 770 | 780 | 150,000 | 390 |
| 1997-03-19 | 800 | 800 | 760 | 769 | 99,000 | 384.50 |
| 1997-03-18 | 800 | 805 | 795 | 795 | 239,000 | 397.50 |
| 1997-03-17 | 809 | 810 | 794 | 794 | 490,000 | 397 |
| 1997-03-14 | 816 | 816 | 800 | 808 | 200,000 | 404 |
| 1997-03-13 | 815 | 816 | 812 | 816 | 76,000 | 408 |
| 1997-03-12 | 815 | 820 | 815 | 819 | 62,000 | 409.50 |
| 1997-03-11 | 811 | 820 | 811 | 815 | 139,000 | 407.50 |
| 1997-03-10 | 815 | 819 | 815 | 815 | 112,000 | 407.50 |
| 1997-03-07 | 815 | 818 | 813 | 815 | 160,000 | 407.50 |
| 1997-03-06 | 818 | 818 | 810 | 818 | 286,000 | 409 |
| 1997-03-05 | 820 | 830 | 817 | 828 | 188,000 | 414 |
| 1997-03-04 | 820 | 821 | 816 | 820 | 66,000 | 410 |
| 1997-03-03 | 815 | 817 | 815 | 817 | 74,000 | 408.50 |
| 1997-02-28 | 825 | 825 | 815 | 815 | 84,000 | 407.50 |
| 1997-02-27 | 822 | 823 | 817 | 820 | 98,000 | 410 |
| 1997-02-26 | 817 | 835 | 817 | 824 | 122,000 | 412 |
| 1997-02-25 | 824 | 824 | 815 | 815 | 195,000 | 407.50 |
| 1997-02-24 | 815 | 817 | 809 | 815 | 248,000 | 407.50 |
| 1997-02-21 | 818 | 820 | 815 | 815 | 187,000 | 407.50 |
| 1997-02-20 | 824 | 834 | 824 | 825 | 160,000 | 412.50 |
| 1997-02-19 | 834 | 834 | 828 | 830 | 144,000 | 415 |
| 1997-02-18 | 835 | 843 | 831 | 835 | 190,000 | 417.50 |
| 1997-02-17 | 817 | 839 | 814 | 834 | 254,000 | 417 |
| 1997-02-14 | 809 | 813 | 804 | 807 | 236,000 | 403.50 |
| 1997-02-13 | 805 | 810 | 801 | 809 | 96,000 | 404.50 |
| 1997-02-12 | 800 | 805 | 800 | 801 | 169,000 | 400.50 |
| 1997-02-10 | 800 | 802 | 800 | 800 | 144,000 | 400 |
| 1997-02-07 | 800 | 805 | 799 | 800 | 381,000 | 400 |
| 1997-02-06 | 800 | 808 | 800 | 800 | 36,000 | 400 |
| 1997-02-05 | 794 | 800 | 786 | 800 | 129,000 | 400 |
| 1997-02-04 | 800 | 804 | 800 | 800 | 70,000 | 400 |
| 1997-02-03 | 815 | 815 | 804 | 804 | 109,000 | 402 |
| 1997-01-31 | 812 | 815 | 810 | 810 | 90,000 | 405 |
| 1997-01-30 | 815 | 815 | 804 | 812 | 130,000 | 406 |
| 1997-01-29 | 805 | 811 | 801 | 810 | 309,000 | 405 |
| 1997-01-28 | 804 | 812 | 800 | 804 | 359,000 | 402 |
| 1997-01-27 | 800 | 805 | 798 | 798 | 158,000 | 399 |
| 1997-01-24 | 810 | 810 | 799 | 800 | 142,000 | 400 |
| 1997-01-23 | 819 | 819 | 800 | 802 | 86,000 | 401 |
| 1997-01-22 | 818 | 820 | 810 | 810 | 316,000 | 405 |
| 1997-01-21 | 820 | 820 | 812 | 813 | 260,000 | 406.50 |
| 1997-01-20 | 812 | 812 | 799 | 812 | 333,000 | 406 |
| 1997-01-17 | 786 | 814 | 786 | 801 | 440,000 | 400.50 |
| 1997-01-16 | 779 | 786 | 779 | 780 | 212,000 | 390 |
| 1997-01-14 | 756 | 786 | 750 | 786 | 97,000 | 393 |
| 1997-01-13 | 751 | 756 | 750 | 756 | 155,000 | 378 |
| 1997-01-10 | 775 | 775 | 750 | 751 | 450,000 | 375.50 |
| 1997-01-09 | 775 | 777 | 775 | 775 | 303,000 | 387.50 |
| 1997-01-08 | 781 | 786 | 776 | 776 | 137,000 | 388 |
| 1997-01-07 | 790 | 799 | 781 | 790 | 144,000 | 395 |
| 1997-01-06 | 785 | 785 | 779 | 785 | 42,000 | 392.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
