7276 (株)小糸製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 562 | 573 | 560 | 569 | 18,000 | 284.50 |
| 1999-12-29 | 560 | 570 | 555 | 569 | 75,000 | 284.50 |
| 1999-12-28 | 584 | 584 | 555 | 577 | 103,000 | 288.50 |
| 1999-12-27 | 570 | 574 | 558 | 572 | 124,000 | 286 |
| 1999-12-24 | 561 | 576 | 556 | 560 | 118,000 | 280 |
| 1999-12-22 | 561 | 565 | 560 | 560 | 148,000 | 280 |
| 1999-12-21 | 560 | 562 | 555 | 560 | 288,000 | 280 |
| 1999-12-20 | 571 | 592 | 569 | 575 | 246,000 | 287.50 |
| 1999-12-17 | 599 | 599 | 565 | 590 | 124,000 | 295 |
| 1999-12-16 | 595 | 610 | 580 | 582 | 369,000 | 291 |
| 1999-12-15 | 624 | 629 | 600 | 600 | 436,000 | 300 |
| 1999-12-14 | 650 | 654 | 603 | 613 | 661,000 | 306.50 |
| 1999-12-13 | 650 | 655 | 642 | 649 | 535,000 | 324.50 |
| 1999-12-10 | 620 | 645 | 620 | 645 | 936,000 | 322.50 |
| 1999-12-09 | 639 | 639 | 617 | 630 | 517,000 | 315 |
| 1999-12-08 | 625 | 647 | 600 | 630 | 2,081,000 | 315 |
| 1999-12-07 | 550 | 650 | 550 | 615 | 1,969,000 | 307.50 |
| 1999-12-06 | 570 | 585 | 555 | 557 | 565,000 | 278.50 |
| 1999-12-03 | 497 | 550 | 497 | 550 | 629,000 | 275 |
| 1999-12-02 | 491 | 509 | 486 | 486 | 421,000 | 243 |
| 1999-12-01 | 485 | 530 | 480 | 486 | 860,000 | 243 |
| 1999-11-30 | 487 | 490 | 469 | 480 | 643,000 | 240 |
| 1999-11-29 | 495 | 500 | 474 | 482 | 871,000 | 241 |
| 1999-11-26 | 535 | 535 | 491 | 497 | 954,000 | 248.50 |
| 1999-11-25 | 560 | 560 | 531 | 544 | 170,000 | 272 |
| 1999-11-24 | 597 | 597 | 565 | 570 | 180,000 | 285 |
| 1999-11-22 | 590 | 600 | 574 | 600 | 145,000 | 300 |
| 1999-11-19 | 600 | 605 | 580 | 582 | 111,000 | 291 |
| 1999-11-18 | 580 | 597 | 576 | 590 | 149,000 | 295 |
| 1999-11-17 | 573 | 574 | 567 | 574 | 102,000 | 287 |
| 1999-11-16 | 540 | 580 | 540 | 573 | 156,000 | 286.50 |
| 1999-11-15 | 556 | 563 | 544 | 545 | 172,000 | 272.50 |
| 1999-11-12 | 575 | 575 | 530 | 530 | 213,000 | 265 |
| 1999-11-11 | 589 | 600 | 575 | 575 | 112,000 | 287.50 |
| 1999-11-10 | 580 | 589 | 575 | 589 | 103,000 | 294.50 |
| 1999-11-09 | 615 | 615 | 590 | 590 | 204,000 | 295 |
| 1999-11-08 | 640 | 645 | 600 | 612 | 223,000 | 306 |
| 1999-11-05 | 620 | 630 | 610 | 630 | 525,000 | 315 |
| 1999-11-04 | 600 | 606 | 585 | 606 | 346,000 | 303 |
| 1999-11-02 | 598 | 598 | 563 | 565 | 220,000 | 282.50 |
| 1999-11-01 | 593 | 603 | 593 | 598 | 117,000 | 299 |
| 1999-10-29 | 575 | 600 | 575 | 599 | 323,000 | 299.50 |
| 1999-10-28 | 560 | 579 | 560 | 569 | 78,000 | 284.50 |
| 1999-10-27 | 558 | 560 | 555 | 555 | 348,000 | 277.50 |
| 1999-10-26 | 575 | 575 | 551 | 558 | 191,000 | 279 |
| 1999-10-25 | 565 | 580 | 565 | 565 | 196,000 | 282.50 |
| 1999-10-22 | 579 | 579 | 571 | 571 | 95,000 | 285.50 |
| 1999-10-21 | 597 | 603 | 570 | 580 | 358,000 | 290 |
| 1999-10-20 | 568 | 588 | 568 | 577 | 262,000 | 288.50 |
| 1999-10-19 | 551 | 580 | 551 | 560 | 163,000 | 280 |
| 1999-10-18 | 585 | 585 | 545 | 545 | 224,000 | 272.50 |
| 1999-10-15 | 620 | 620 | 591 | 591 | 182,000 | 295.50 |
| 1999-10-14 | 616 | 620 | 601 | 602 | 199,000 | 301 |
| 1999-10-13 | 620 | 623 | 610 | 618 | 175,000 | 309 |
| 1999-10-12 | 620 | 650 | 617 | 622 | 221,000 | 311 |
| 1999-10-08 | 642 | 645 | 610 | 630 | 860,000 | 315 |
| 1999-10-07 | 670 | 675 | 651 | 651 | 610,000 | 325.50 |
| 1999-10-06 | 680 | 685 | 650 | 660 | 1,899,000 | 330 |
| 1999-10-05 | 600 | 603 | 590 | 590 | 56,000 | 295 |
| 1999-10-04 | 598 | 607 | 590 | 600 | 79,000 | 300 |
| 1999-10-01 | 593 | 616 | 593 | 598 | 279,000 | 299 |
| 1999-09-30 | 590 | 600 | 580 | 581 | 349,000 | 290.50 |
| 1999-09-29 | 618 | 618 | 585 | 585 | 196,000 | 292.50 |
| 1999-09-28 | 634 | 634 | 610 | 620 | 149,000 | 310 |
| 1999-09-27 | 632 | 632 | 617 | 625 | 67,000 | 312.50 |
| 1999-09-24 | 632 | 649 | 601 | 616 | 426,000 | 308 |
| 1999-09-22 | 655 | 660 | 640 | 652 | 502,000 | 326 |
| 1999-09-21 | 664 | 670 | 650 | 670 | 481,000 | 335 |
| 1999-09-20 | 642 | 674 | 642 | 664 | 505,000 | 332 |
| 1999-09-17 | 615 | 653 | 615 | 642 | 467,000 | 321 |
| 1999-09-16 | 622 | 623 | 610 | 616 | 283,000 | 308 |
| 1999-09-14 | 635 | 636 | 612 | 632 | 246,000 | 316 |
| 1999-09-13 | 641 | 649 | 635 | 635 | 378,000 | 317.50 |
| 1999-09-10 | 642 | 655 | 640 | 648 | 262,000 | 324 |
| 1999-09-09 | 646 | 650 | 641 | 648 | 230,000 | 324 |
| 1999-09-08 | 668 | 668 | 642 | 648 | 175,000 | 324 |
| 1999-09-07 | 650 | 665 | 645 | 660 | 199,000 | 330 |
| 1999-09-06 | 670 | 675 | 640 | 652 | 528,000 | 326 |
| 1999-09-03 | 650 | 667 | 650 | 662 | 481,000 | 331 |
| 1999-09-02 | 660 | 700 | 645 | 645 | 1,499,000 | 322.50 |
| 1999-09-01 | 589 | 674 | 589 | 650 | 1,403,000 | 325 |
| 1999-08-31 | 582 | 596 | 579 | 580 | 195,000 | 290 |
| 1999-08-30 | 579 | 582 | 562 | 582 | 85,000 | 291 |
| 1999-08-27 | 585 | 585 | 568 | 580 | 148,000 | 290 |
| 1999-08-26 | 585 | 590 | 575 | 575 | 67,000 | 287.50 |
| 1999-08-25 | 580 | 588 | 575 | 587 | 168,000 | 293.50 |
| 1999-08-24 | 590 | 596 | 575 | 580 | 114,000 | 290 |
| 1999-08-23 | 581 | 600 | 581 | 583 | 121,000 | 291.50 |
| 1999-08-20 | 580 | 591 | 571 | 580 | 186,000 | 290 |
| 1999-08-19 | 595 | 595 | 580 | 580 | 458,000 | 290 |
| 1999-08-18 | 643 | 644 | 610 | 615 | 375,000 | 307.50 |
| 1999-08-17 | 620 | 639 | 619 | 633 | 284,000 | 316.50 |
| 1999-08-16 | 638 | 640 | 611 | 613 | 514,000 | 306.50 |
| 1999-08-13 | 655 | 655 | 630 | 648 | 764,000 | 324 |
| 1999-08-12 | 570 | 660 | 570 | 655 | 1,305,000 | 327.50 |
| 1999-08-11 | 546 | 560 | 546 | 560 | 132,000 | 280 |
| 1999-08-10 | 545 | 545 | 535 | 544 | 100,000 | 272 |
| 1999-08-09 | 526 | 548 | 526 | 545 | 83,000 | 272.50 |
| 1999-08-06 | 554 | 560 | 535 | 545 | 234,000 | 272.50 |
| 1999-08-05 | 555 | 556 | 550 | 555 | 598,000 | 277.50 |
| 1999-08-04 | 525 | 557 | 525 | 555 | 124,000 | 277.50 |
| 1999-08-03 | 531 | 560 | 526 | 526 | 68,000 | 263 |
| 1999-08-02 | 555 | 555 | 537 | 540 | 67,000 | 270 |
| 1999-07-30 | 540 | 558 | 540 | 555 | 56,000 | 277.50 |
| 1999-07-29 | 556 | 560 | 556 | 560 | 88,000 | 280 |
| 1999-07-28 | 549 | 556 | 549 | 556 | 188,000 | 278 |
| 1999-07-27 | 554 | 554 | 544 | 551 | 39,000 | 275.50 |
| 1999-07-26 | 549 | 551 | 543 | 551 | 58,000 | 275.50 |
| 1999-07-23 | 535 | 555 | 532 | 554 | 76,000 | 277 |
| 1999-07-22 | 546 | 564 | 531 | 545 | 189,000 | 272.50 |
| 1999-07-21 | 570 | 570 | 556 | 556 | 176,000 | 278 |
| 1999-07-19 | 561 | 575 | 561 | 570 | 125,000 | 285 |
| 1999-07-16 | 560 | 573 | 560 | 568 | 149,000 | 284 |
| 1999-07-15 | 561 | 571 | 561 | 565 | 96,000 | 282.50 |
| 1999-07-14 | 560 | 580 | 559 | 563 | 125,000 | 281.50 |
| 1999-07-13 | 571 | 571 | 554 | 564 | 179,000 | 282 |
| 1999-07-12 | 561 | 571 | 560 | 571 | 166,000 | 285.50 |
| 1999-07-09 | 564 | 564 | 554 | 560 | 60,000 | 280 |
| 1999-07-08 | 540 | 550 | 540 | 544 | 215,000 | 272 |
| 1999-07-07 | 556 | 556 | 532 | 540 | 259,000 | 270 |
| 1999-07-06 | 551 | 551 | 536 | 536 | 269,000 | 268 |
| 1999-07-05 | 560 | 566 | 548 | 549 | 287,000 | 274.50 |
| 1999-07-02 | 574 | 574 | 548 | 555 | 274,000 | 277.50 |
| 1999-07-01 | 559 | 560 | 555 | 555 | 202,000 | 277.50 |
| 1999-06-30 | 562 | 564 | 548 | 548 | 115,000 | 274 |
| 1999-06-29 | 567 | 567 | 552 | 552 | 55,000 | 276 |
| 1999-06-28 | 578 | 578 | 553 | 554 | 41,000 | 277 |
| 1999-06-25 | 551 | 583 | 550 | 583 | 55,000 | 291.50 |
| 1999-06-24 | 549 | 555 | 546 | 546 | 177,000 | 273 |
| 1999-06-23 | 557 | 566 | 545 | 545 | 277,000 | 272.50 |
| 1999-06-22 | 573 | 586 | 565 | 567 | 67,000 | 283.50 |
| 1999-06-21 | 570 | 579 | 560 | 573 | 50,000 | 286.50 |
| 1999-06-18 | 580 | 581 | 560 | 571 | 61,000 | 285.50 |
| 1999-06-17 | 570 | 585 | 553 | 585 | 192,000 | 292.50 |
| 1999-06-16 | 573 | 573 | 569 | 569 | 10,000 | 284.50 |
| 1999-06-15 | 587 | 594 | 570 | 573 | 13,000 | 286.50 |
| 1999-06-14 | 578 | 588 | 571 | 577 | 39,000 | 288.50 |
| 1999-06-11 | 555 | 582 | 555 | 581 | 246,000 | 290.50 |
| 1999-06-10 | 569 | 587 | 569 | 585 | 49,000 | 292.50 |
| 1999-06-09 | 586 | 586 | 569 | 569 | 35,000 | 284.50 |
| 1999-06-08 | 594 | 597 | 567 | 587 | 17,000 | 293.50 |
| 1999-06-07 | 578 | 594 | 577 | 594 | 66,000 | 297 |
| 1999-06-04 | 572 | 579 | 559 | 579 | 73,000 | 289.50 |
| 1999-06-03 | 557 | 573 | 557 | 562 | 29,000 | 281 |
| 1999-06-02 | 555 | 563 | 543 | 563 | 126,000 | 281.50 |
| 1999-06-01 | 568 | 568 | 540 | 565 | 157,000 | 282.50 |
| 1999-05-31 | 566 | 576 | 560 | 561 | 57,000 | 280.50 |
| 1999-05-28 | 579 | 580 | 565 | 576 | 74,000 | 288 |
| 1999-05-27 | 586 | 590 | 565 | 590 | 72,000 | 295 |
| 1999-05-26 | 592 | 592 | 581 | 590 | 22,000 | 295 |
| 1999-05-25 | 589 | 598 | 565 | 594 | 87,000 | 297 |
| 1999-05-24 | 600 | 603 | 596 | 603 | 70,000 | 301.50 |
| 1999-05-21 | 580 | 594 | 571 | 586 | 125,000 | 293 |
| 1999-05-20 | 600 | 608 | 592 | 600 | 77,000 | 300 |
| 1999-05-19 | 592 | 608 | 590 | 608 | 139,000 | 304 |
| 1999-05-18 | 598 | 605 | 592 | 596 | 102,000 | 298 |
| 1999-05-17 | 591 | 612 | 591 | 608 | 79,000 | 304 |
| 1999-05-14 | 601 | 610 | 591 | 607 | 77,000 | 303.50 |
| 1999-05-13 | 600 | 610 | 590 | 607 | 115,000 | 303.50 |
| 1999-05-12 | 619 | 626 | 600 | 620 | 128,000 | 310 |
| 1999-05-11 | 610 | 627 | 602 | 620 | 175,000 | 310 |
| 1999-05-10 | 606 | 610 | 600 | 610 | 231,000 | 305 |
| 1999-05-07 | 580 | 599 | 580 | 595 | 177,000 | 297.50 |
| 1999-05-06 | 590 | 599 | 578 | 578 | 100,000 | 289 |
| 1999-04-30 | 587 | 587 | 556 | 556 | 76,000 | 278 |
| 1999-04-28 | 600 | 604 | 585 | 585 | 78,000 | 292.50 |
| 1999-04-27 | 595 | 599 | 580 | 586 | 115,000 | 293 |
| 1999-04-26 | 575 | 590 | 575 | 585 | 223,000 | 292.50 |
| 1999-04-23 | 565 | 565 | 555 | 555 | 17,000 | 277.50 |
| 1999-04-22 | 556 | 560 | 545 | 555 | 30,000 | 277.50 |
| 1999-04-21 | 564 | 564 | 549 | 555 | 84,000 | 277.50 |
| 1999-04-20 | 566 | 570 | 552 | 563 | 58,000 | 281.50 |
| 1999-04-19 | 581 | 588 | 556 | 576 | 76,000 | 288 |
| 1999-04-16 | 577 | 580 | 566 | 566 | 71,000 | 283 |
| 1999-04-15 | 575 | 592 | 572 | 587 | 83,000 | 293.50 |
| 1999-04-14 | 595 | 595 | 568 | 585 | 50,000 | 292.50 |
| 1999-04-13 | 582 | 592 | 561 | 588 | 121,000 | 294 |
| 1999-04-12 | 600 | 600 | 580 | 580 | 64,000 | 290 |
| 1999-04-09 | 598 | 615 | 591 | 600 | 46,000 | 300 |
| 1999-04-08 | 600 | 608 | 595 | 608 | 52,000 | 304 |
| 1999-04-07 | 612 | 613 | 592 | 609 | 48,000 | 304.50 |
| 1999-04-06 | 618 | 620 | 599 | 610 | 89,000 | 305 |
| 1999-04-05 | 628 | 644 | 605 | 620 | 342,000 | 310 |
| 1999-04-02 | 628 | 629 | 600 | 628 | 414,000 | 314 |
| 1999-04-01 | 565 | 640 | 557 | 630 | 449,000 | 315 |
| 1999-03-31 | 565 | 567 | 547 | 566 | 203,000 | 283 |
| 1999-03-30 | 569 | 569 | 550 | 555 | 181,000 | 277.50 |
| 1999-03-29 | 540 | 575 | 538 | 555 | 427,000 | 277.50 |
| 1999-03-26 | 518 | 540 | 518 | 540 | 175,000 | 270 |
| 1999-03-25 | 535 | 535 | 517 | 518 | 237,000 | 259 |
| 1999-03-24 | 539 | 553 | 518 | 540 | 471,000 | 270 |
| 1999-03-23 | 530 | 540 | 514 | 540 | 546,000 | 270 |
| 1999-03-19 | 524 | 527 | 515 | 525 | 386,000 | 262.50 |
| 1999-03-18 | 514 | 527 | 508 | 514 | 385,000 | 257 |
| 1999-03-17 | 510 | 515 | 507 | 515 | 115,000 | 257.50 |
| 1999-03-16 | 498 | 516 | 498 | 516 | 121,000 | 258 |
| 1999-03-15 | 491 | 518 | 491 | 508 | 95,000 | 254 |
| 1999-03-12 | 510 | 510 | 495 | 496 | 98,000 | 248 |
| 1999-03-11 | 510 | 513 | 499 | 512 | 109,000 | 256 |
| 1999-03-10 | 503 | 514 | 492 | 514 | 268,000 | 257 |
| 1999-03-09 | 503 | 504 | 489 | 503 | 176,000 | 251.50 |
| 1999-03-08 | 518 | 518 | 500 | 504 | 147,000 | 252 |
| 1999-03-05 | 490 | 514 | 486 | 514 | 396,000 | 257 |
| 1999-03-04 | 468 | 485 | 465 | 485 | 81,000 | 242.50 |
| 1999-03-03 | 466 | 470 | 456 | 463 | 228,000 | 231.50 |
| 1999-03-02 | 475 | 480 | 467 | 471 | 204,000 | 235.50 |
| 1999-03-01 | 480 | 495 | 478 | 478 | 202,000 | 239 |
| 1999-02-26 | 492 | 492 | 478 | 478 | 138,000 | 239 |
| 1999-02-25 | 489 | 495 | 489 | 494 | 132,000 | 247 |
| 1999-02-24 | 497 | 508 | 495 | 495 | 157,000 | 247.50 |
| 1999-02-23 | 495 | 505 | 489 | 495 | 102,000 | 247.50 |
| 1999-02-22 | 502 | 505 | 490 | 491 | 96,000 | 245.50 |
| 1999-02-19 | 511 | 513 | 501 | 504 | 206,000 | 252 |
| 1999-02-18 | 510 | 516 | 501 | 513 | 622,000 | 256.50 |
| 1999-02-17 | 478 | 515 | 478 | 510 | 1,674,000 | 255 |
| 1999-02-16 | 463 | 477 | 462 | 475 | 484,000 | 237.50 |
| 1999-02-15 | 469 | 470 | 463 | 466 | 124,000 | 233 |
| 1999-02-12 | 460 | 479 | 459 | 466 | 145,000 | 233 |
| 1999-02-10 | 464 | 464 | 456 | 460 | 578,000 | 230 |
| 1999-02-09 | 471 | 474 | 461 | 468 | 69,000 | 234 |
| 1999-02-08 | 476 | 485 | 470 | 470 | 242,000 | 235 |
| 1999-02-05 | 454 | 480 | 454 | 475 | 444,000 | 237.50 |
| 1999-02-04 | 448 | 455 | 448 | 454 | 42,000 | 227 |
| 1999-02-03 | 459 | 459 | 449 | 452 | 66,000 | 226 |
| 1999-02-02 | 450 | 455 | 450 | 455 | 117,000 | 227.50 |
| 1999-02-01 | 451 | 460 | 448 | 448 | 275,000 | 224 |
| 1999-01-29 | 445 | 457 | 440 | 441 | 272,000 | 220.50 |
| 1999-01-28 | 453 | 455 | 445 | 449 | 213,000 | 224.50 |
| 1999-01-27 | 451 | 455 | 451 | 453 | 247,000 | 226.50 |
| 1999-01-26 | 458 | 458 | 449 | 452 | 289,000 | 226 |
| 1999-01-25 | 451 | 460 | 450 | 453 | 76,000 | 226.50 |
| 1999-01-22 | 460 | 461 | 448 | 455 | 451,000 | 227.50 |
| 1999-01-21 | 460 | 464 | 455 | 455 | 81,000 | 227.50 |
| 1999-01-20 | 456 | 465 | 456 | 459 | 454,000 | 229.50 |
| 1999-01-19 | 460 | 465 | 450 | 461 | 98,000 | 230.50 |
| 1999-01-18 | 468 | 470 | 460 | 465 | 33,000 | 232.50 |
| 1999-01-14 | 455 | 465 | 450 | 460 | 235,000 | 230 |
| 1999-01-13 | 465 | 465 | 455 | 460 | 67,000 | 230 |
| 1999-01-12 | 455 | 474 | 453 | 460 | 162,000 | 230 |
| 1999-01-11 | 464 | 475 | 459 | 475 | 15,000 | 237.50 |
| 1999-01-08 | 465 | 473 | 463 | 469 | 52,000 | 234.50 |
| 1999-01-07 | 467 | 480 | 467 | 475 | 70,000 | 237.50 |
| 1999-01-06 | 460 | 465 | 450 | 464 | 115,000 | 232 |
| 1999-01-05 | 463 | 463 | 450 | 460 | 111,000 | 230 |
| 1999-01-04 | 484 | 484 | 469 | 469 | 33,000 | 234.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
