7276 (株)小糸製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 461 | 474 | 461 | 470 | 60,000 | 235 |
| 2000-12-28 | 465 | 480 | 463 | 480 | 200,000 | 240 |
| 2000-12-27 | 455 | 464 | 451 | 462 | 163,000 | 231 |
| 2000-12-26 | 456 | 460 | 450 | 455 | 102,000 | 227.50 |
| 2000-12-25 | 455 | 466 | 445 | 456 | 104,000 | 228 |
| 2000-12-22 | 454 | 460 | 443 | 443 | 189,000 | 221.50 |
| 2000-12-21 | 451 | 452 | 441 | 441 | 469,000 | 220.50 |
| 2000-12-20 | 470 | 473 | 450 | 473 | 672,000 | 236.50 |
| 2000-12-19 | 470 | 475 | 470 | 470 | 176,000 | 235 |
| 2000-12-18 | 475 | 477 | 470 | 470 | 200,000 | 235 |
| 2000-12-15 | 480 | 483 | 475 | 475 | 296,000 | 237.50 |
| 2000-12-14 | 485 | 485 | 480 | 480 | 157,000 | 240 |
| 2000-12-13 | 488 | 490 | 485 | 485 | 248,000 | 242.50 |
| 2000-12-12 | 488 | 493 | 488 | 489 | 246,000 | 244.50 |
| 2000-12-11 | 495 | 495 | 489 | 489 | 143,000 | 244.50 |
| 2000-12-08 | 488 | 493 | 488 | 491 | 472,000 | 245.50 |
| 2000-12-07 | 486 | 487 | 481 | 483 | 187,000 | 241.50 |
| 2000-12-06 | 485 | 487 | 479 | 481 | 493,000 | 240.50 |
| 2000-12-05 | 489 | 489 | 483 | 483 | 380,000 | 241.50 |
| 2000-12-04 | 491 | 492 | 488 | 488 | 84,000 | 244 |
| 2000-12-01 | 489 | 490 | 483 | 488 | 183,000 | 244 |
| 2000-11-30 | 481 | 487 | 481 | 486 | 314,000 | 243 |
| 2000-11-29 | 482 | 488 | 482 | 485 | 343,000 | 242.50 |
| 2000-11-28 | 487 | 490 | 481 | 485 | 702,000 | 242.50 |
| 2000-11-27 | 500 | 500 | 493 | 493 | 194,000 | 246.50 |
| 2000-11-24 | 481 | 490 | 481 | 490 | 216,000 | 245 |
| 2000-11-22 | 485 | 490 | 481 | 489 | 151,000 | 244.50 |
| 2000-11-21 | 480 | 480 | 475 | 480 | 211,000 | 240 |
| 2000-11-20 | 481 | 488 | 481 | 481 | 139,000 | 240.50 |
| 2000-11-17 | 490 | 490 | 480 | 486 | 219,000 | 243 |
| 2000-11-16 | 493 | 498 | 492 | 493 | 95,000 | 246.50 |
| 2000-11-15 | 510 | 510 | 494 | 495 | 189,000 | 247.50 |
| 2000-11-14 | 492 | 497 | 492 | 495 | 184,000 | 247.50 |
| 2000-11-13 | 496 | 500 | 490 | 496 | 178,000 | 248 |
| 2000-11-10 | 501 | 505 | 491 | 495 | 155,000 | 247.50 |
| 2000-11-09 | 505 | 506 | 491 | 491 | 177,000 | 245.50 |
| 2000-11-08 | 506 | 510 | 501 | 507 | 193,000 | 253.50 |
| 2000-11-07 | 520 | 520 | 501 | 506 | 206,000 | 253 |
| 2000-11-06 | 505 | 520 | 505 | 510 | 186,000 | 255 |
| 2000-11-02 | 520 | 520 | 506 | 510 | 158,000 | 255 |
| 2000-11-01 | 510 | 511 | 501 | 510 | 262,000 | 255 |
| 2000-10-31 | 501 | 501 | 494 | 495 | 288,000 | 247.50 |
| 2000-10-30 | 505 | 506 | 504 | 505 | 276,000 | 252.50 |
| 2000-10-27 | 510 | 510 | 507 | 507 | 269,000 | 253.50 |
| 2000-10-26 | 510 | 511 | 504 | 509 | 246,000 | 254.50 |
| 2000-10-25 | 510 | 510 | 505 | 510 | 109,000 | 255 |
| 2000-10-24 | 508 | 510 | 508 | 510 | 212,000 | 255 |
| 2000-10-23 | 510 | 510 | 499 | 508 | 143,000 | 254 |
| 2000-10-20 | 513 | 530 | 513 | 520 | 138,000 | 260 |
| 2000-10-19 | 501 | 510 | 501 | 505 | 63,000 | 252.50 |
| 2000-10-18 | 510 | 510 | 500 | 501 | 86,000 | 250.50 |
| 2000-10-17 | 510 | 512 | 500 | 500 | 73,000 | 250 |
| 2000-10-16 | 510 | 523 | 500 | 500 | 79,000 | 250 |
| 2000-10-13 | 500 | 504 | 488 | 504 | 178,000 | 252 |
| 2000-10-12 | 508 | 509 | 502 | 503 | 95,000 | 251.50 |
| 2000-10-11 | 506 | 508 | 505 | 508 | 111,000 | 254 |
| 2000-10-10 | 520 | 520 | 508 | 510 | 62,000 | 255 |
| 2000-10-06 | 511 | 529 | 511 | 520 | 85,000 | 260 |
| 2000-10-05 | 518 | 525 | 514 | 520 | 36,000 | 260 |
| 2000-10-04 | 525 | 525 | 521 | 522 | 41,000 | 261 |
| 2000-10-03 | 525 | 530 | 525 | 530 | 102,000 | 265 |
| 2000-10-02 | 515 | 530 | 512 | 530 | 68,000 | 265 |
| 2000-09-29 | 519 | 521 | 512 | 517 | 202,000 | 258.50 |
| 2000-09-28 | 536 | 536 | 530 | 533 | 184,000 | 266.50 |
| 2000-09-27 | 525 | 525 | 516 | 516 | 38,000 | 258 |
| 2000-09-26 | 534 | 540 | 526 | 526 | 82,000 | 263 |
| 2000-09-25 | 545 | 546 | 530 | 530 | 93,000 | 265 |
| 2000-09-22 | 542 | 542 | 530 | 535 | 184,000 | 267.50 |
| 2000-09-21 | 518 | 546 | 518 | 545 | 278,000 | 272.50 |
| 2000-09-20 | 524 | 548 | 521 | 548 | 143,000 | 274 |
| 2000-09-19 | 515 | 524 | 509 | 524 | 80,000 | 262 |
| 2000-09-18 | 504 | 524 | 504 | 509 | 94,000 | 254.50 |
| 2000-09-14 | 510 | 515 | 504 | 504 | 66,000 | 252 |
| 2000-09-13 | 501 | 506 | 501 | 504 | 78,000 | 252 |
| 2000-09-12 | 511 | 512 | 497 | 497 | 148,000 | 248.50 |
| 2000-09-11 | 524 | 524 | 506 | 507 | 84,000 | 253.50 |
| 2000-09-08 | 520 | 520 | 510 | 514 | 70,000 | 257 |
| 2000-09-07 | 510 | 511 | 502 | 509 | 146,000 | 254.50 |
| 2000-09-06 | 510 | 513 | 508 | 511 | 69,000 | 255.50 |
| 2000-09-05 | 518 | 519 | 513 | 516 | 114,000 | 258 |
| 2000-09-04 | 516 | 524 | 516 | 517 | 60,000 | 258.50 |
| 2000-09-01 | 529 | 532 | 515 | 516 | 261,000 | 258 |
| 2000-08-31 | 545 | 545 | 517 | 519 | 111,000 | 259.50 |
| 2000-08-30 | 541 | 547 | 541 | 547 | 166,000 | 273.50 |
| 2000-08-29 | 537 | 541 | 536 | 541 | 120,000 | 270.50 |
| 2000-08-28 | 531 | 544 | 531 | 536 | 230,000 | 268 |
| 2000-08-25 | 539 | 539 | 530 | 531 | 134,000 | 265.50 |
| 2000-08-24 | 527 | 540 | 527 | 529 | 190,000 | 264.50 |
| 2000-08-23 | 523 | 529 | 520 | 520 | 157,000 | 260 |
| 2000-08-22 | 523 | 533 | 521 | 533 | 162,000 | 266.50 |
| 2000-08-21 | 537 | 538 | 521 | 522 | 84,000 | 261 |
| 2000-08-18 | 528 | 528 | 522 | 527 | 65,000 | 263.50 |
| 2000-08-17 | 523 | 530 | 522 | 522 | 47,000 | 261 |
| 2000-08-16 | 534 | 535 | 521 | 521 | 126,000 | 260.50 |
| 2000-08-15 | 530 | 540 | 525 | 535 | 118,000 | 267.50 |
| 2000-08-14 | 521 | 540 | 516 | 530 | 365,000 | 265 |
| 2000-08-11 | 517 | 531 | 516 | 531 | 265,000 | 265.50 |
| 2000-08-10 | 525 | 525 | 517 | 517 | 123,000 | 258.50 |
| 2000-08-09 | 516 | 530 | 516 | 526 | 130,000 | 263 |
| 2000-08-08 | 528 | 528 | 516 | 522 | 190,000 | 261 |
| 2000-08-07 | 527 | 531 | 521 | 527 | 135,000 | 263.50 |
| 2000-08-04 | 527 | 550 | 527 | 547 | 97,000 | 273.50 |
| 2000-08-03 | 548 | 548 | 526 | 530 | 130,000 | 265 |
| 2000-08-02 | 550 | 550 | 539 | 548 | 92,000 | 274 |
| 2000-08-01 | 525 | 548 | 525 | 540 | 130,000 | 270 |
| 2000-07-31 | 533 | 533 | 515 | 526 | 159,000 | 263 |
| 2000-07-28 | 535 | 547 | 535 | 543 | 177,000 | 271.50 |
| 2000-07-27 | 540 | 548 | 536 | 548 | 149,000 | 274 |
| 2000-07-26 | 545 | 545 | 535 | 540 | 153,000 | 270 |
| 2000-07-25 | 530 | 538 | 527 | 535 | 340,000 | 267.50 |
| 2000-07-24 | 553 | 553 | 532 | 533 | 132,000 | 266.50 |
| 2000-07-21 | 577 | 578 | 550 | 552 | 100,000 | 276 |
| 2000-07-19 | 579 | 588 | 568 | 574 | 100,000 | 287 |
| 2000-07-18 | 609 | 609 | 579 | 580 | 106,000 | 290 |
| 2000-07-17 | 579 | 600 | 576 | 599 | 192,000 | 299.50 |
| 2000-07-14 | 585 | 595 | 562 | 570 | 236,000 | 285 |
| 2000-07-13 | 585 | 595 | 580 | 580 | 182,000 | 290 |
| 2000-07-12 | 613 | 617 | 585 | 592 | 212,000 | 296 |
| 2000-07-11 | 621 | 623 | 601 | 602 | 276,000 | 301 |
| 2000-07-10 | 599 | 629 | 596 | 616 | 541,000 | 308 |
| 2000-07-07 | 606 | 606 | 591 | 596 | 123,000 | 298 |
| 2000-07-06 | 605 | 605 | 590 | 600 | 189,000 | 300 |
| 2000-07-05 | 610 | 619 | 594 | 599 | 245,000 | 299.50 |
| 2000-07-04 | 615 | 620 | 610 | 610 | 589,000 | 305 |
| 2000-07-03 | 613 | 613 | 595 | 605 | 254,000 | 302.50 |
| 2000-06-30 | 603 | 605 | 592 | 605 | 144,000 | 302.50 |
| 2000-06-29 | 609 | 614 | 590 | 605 | 190,000 | 302.50 |
| 2000-06-28 | 585 | 615 | 585 | 605 | 712,000 | 302.50 |
| 2000-06-27 | 588 | 599 | 585 | 587 | 347,000 | 293.50 |
| 2000-06-26 | 610 | 610 | 587 | 590 | 245,000 | 295 |
| 2000-06-23 | 577 | 610 | 577 | 604 | 1,026,000 | 302 |
| 2000-06-22 | 584 | 604 | 580 | 590 | 1,737,000 | 295 |
| 2000-06-21 | 555 | 595 | 555 | 594 | 2,268,000 | 297 |
| 2000-06-20 | 540 | 545 | 539 | 545 | 273,000 | 272.50 |
| 2000-06-19 | 535 | 540 | 530 | 540 | 205,000 | 270 |
| 2000-06-16 | 536 | 536 | 525 | 530 | 84,000 | 265 |
| 2000-06-15 | 525 | 535 | 525 | 526 | 88,000 | 263 |
| 2000-06-14 | 530 | 533 | 525 | 525 | 153,000 | 262.50 |
| 2000-06-13 | 540 | 542 | 535 | 535 | 376,000 | 267.50 |
| 2000-06-12 | 524 | 536 | 522 | 536 | 213,000 | 268 |
| 2000-06-09 | 517 | 524 | 512 | 519 | 487,000 | 259.50 |
| 2000-06-08 | 528 | 528 | 512 | 517 | 472,000 | 258.50 |
| 2000-06-07 | 535 | 535 | 526 | 527 | 364,000 | 263.50 |
| 2000-06-06 | 540 | 550 | 530 | 535 | 277,000 | 267.50 |
| 2000-06-05 | 547 | 560 | 538 | 538 | 507,000 | 269 |
| 2000-06-02 | 544 | 547 | 538 | 538 | 539,000 | 269 |
| 2000-06-01 | 526 | 542 | 526 | 535 | 501,000 | 267.50 |
| 2000-05-31 | 535 | 540 | 526 | 526 | 161,000 | 263 |
| 2000-05-30 | 540 | 548 | 535 | 537 | 136,000 | 268.50 |
| 2000-05-29 | 550 | 550 | 536 | 536 | 65,000 | 268 |
| 2000-05-26 | 550 | 550 | 537 | 543 | 247,000 | 271.50 |
| 2000-05-25 | 530 | 555 | 528 | 548 | 462,000 | 274 |
| 2000-05-24 | 529 | 529 | 520 | 524 | 367,000 | 262 |
| 2000-05-23 | 522 | 535 | 520 | 529 | 280,000 | 264.50 |
| 2000-05-22 | 519 | 522 | 517 | 520 | 150,000 | 260 |
| 2000-05-19 | 512 | 527 | 512 | 527 | 153,000 | 263.50 |
| 2000-05-18 | 520 | 529 | 505 | 505 | 205,000 | 252.50 |
| 2000-05-17 | 540 | 540 | 518 | 519 | 123,000 | 259.50 |
| 2000-05-16 | 557 | 560 | 541 | 541 | 269,000 | 270.50 |
| 2000-05-15 | 537 | 557 | 537 | 555 | 365,000 | 277.50 |
| 2000-05-12 | 523 | 540 | 523 | 535 | 182,000 | 267.50 |
| 2000-05-11 | 522 | 522 | 505 | 522 | 121,000 | 261 |
| 2000-05-10 | 530 | 530 | 511 | 522 | 119,000 | 261 |
| 2000-05-09 | 512 | 530 | 511 | 530 | 64,000 | 265 |
| 2000-05-08 | 519 | 531 | 519 | 531 | 160,000 | 265.50 |
| 2000-05-02 | 524 | 524 | 510 | 521 | 85,000 | 260.50 |
| 2000-05-01 | 510 | 524 | 508 | 524 | 101,000 | 262 |
| 2000-04-28 | 500 | 510 | 500 | 507 | 118,000 | 253.50 |
| 2000-04-27 | 490 | 509 | 490 | 506 | 85,000 | 253 |
| 2000-04-26 | 503 | 513 | 490 | 490 | 77,000 | 245 |
| 2000-04-25 | 512 | 515 | 490 | 498 | 128,000 | 249 |
| 2000-04-24 | 514 | 520 | 505 | 512 | 90,000 | 256 |
| 2000-04-21 | 523 | 524 | 500 | 501 | 174,000 | 250.50 |
| 2000-04-20 | 500 | 508 | 496 | 508 | 86,000 | 254 |
| 2000-04-19 | 507 | 511 | 500 | 500 | 70,000 | 250 |
| 2000-04-18 | 508 | 508 | 489 | 495 | 187,000 | 247.50 |
| 2000-04-17 | 488 | 493 | 475 | 480 | 211,000 | 240 |
| 2000-04-14 | 510 | 523 | 510 | 513 | 83,000 | 256.50 |
| 2000-04-13 | 518 | 520 | 510 | 512 | 127,000 | 256 |
| 2000-04-12 | 508 | 513 | 505 | 512 | 162,000 | 256 |
| 2000-04-11 | 510 | 519 | 508 | 508 | 188,000 | 254 |
| 2000-04-10 | 510 | 510 | 508 | 510 | 177,000 | 255 |
| 2000-04-07 | 511 | 518 | 505 | 510 | 158,000 | 255 |
| 2000-04-06 | 519 | 519 | 504 | 504 | 221,000 | 252 |
| 2000-04-05 | 521 | 525 | 519 | 519 | 204,000 | 259.50 |
| 2000-04-04 | 530 | 531 | 521 | 531 | 98,000 | 265.50 |
| 2000-04-03 | 530 | 534 | 515 | 515 | 165,000 | 257.50 |
| 2000-03-31 | 538 | 538 | 512 | 534 | 85,000 | 267 |
| 2000-03-30 | 521 | 529 | 518 | 518 | 61,000 | 259 |
| 2000-03-29 | 530 | 540 | 520 | 520 | 42,000 | 260 |
| 2000-03-28 | 528 | 530 | 520 | 530 | 116,000 | 265 |
| 2000-03-27 | 518 | 531 | 518 | 522 | 138,000 | 261 |
| 2000-03-24 | 518 | 518 | 500 | 510 | 120,000 | 255 |
| 2000-03-23 | 513 | 518 | 513 | 518 | 82,000 | 259 |
| 2000-03-22 | 526 | 526 | 512 | 513 | 231,000 | 256.50 |
| 2000-03-21 | 528 | 531 | 525 | 529 | 121,000 | 264.50 |
| 2000-03-17 | 526 | 533 | 518 | 529 | 171,000 | 264.50 |
| 2000-03-16 | 514 | 516 | 503 | 510 | 182,000 | 255 |
| 2000-03-15 | 513 | 538 | 513 | 538 | 147,000 | 269 |
| 2000-03-14 | 505 | 530 | 505 | 513 | 155,000 | 256.50 |
| 2000-03-13 | 545 | 545 | 490 | 498 | 367,000 | 249 |
| 2000-03-10 | 515 | 540 | 515 | 540 | 246,000 | 270 |
| 2000-03-09 | 519 | 525 | 517 | 519 | 86,000 | 259.50 |
| 2000-03-08 | 520 | 524 | 510 | 520 | 140,000 | 260 |
| 2000-03-07 | 533 | 533 | 518 | 520 | 99,000 | 260 |
| 2000-03-06 | 540 | 541 | 522 | 523 | 112,000 | 261.50 |
| 2000-03-03 | 530 | 546 | 529 | 530 | 231,000 | 265 |
| 2000-03-02 | 522 | 546 | 522 | 540 | 144,000 | 270 |
| 2000-03-01 | 547 | 547 | 532 | 532 | 213,000 | 266 |
| 2000-02-29 | 531 | 551 | 531 | 532 | 313,000 | 266 |
| 2000-02-28 | 578 | 584 | 556 | 556 | 62,000 | 278 |
| 2000-02-25 | 590 | 590 | 572 | 580 | 125,000 | 290 |
| 2000-02-24 | 586 | 586 | 574 | 583 | 88,000 | 291.50 |
| 2000-02-23 | 569 | 585 | 560 | 585 | 231,000 | 292.50 |
| 2000-02-22 | 555 | 570 | 554 | 565 | 250,000 | 282.50 |
| 2000-02-21 | 549 | 558 | 545 | 546 | 174,000 | 273 |
| 2000-02-18 | 590 | 590 | 548 | 563 | 202,000 | 281.50 |
| 2000-02-17 | 590 | 590 | 569 | 586 | 211,000 | 293 |
| 2000-02-16 | 555 | 593 | 545 | 593 | 380,000 | 296.50 |
| 2000-02-15 | 571 | 595 | 541 | 555 | 592,000 | 277.50 |
| 2000-02-14 | 531 | 600 | 531 | 572 | 773,000 | 286 |
| 2000-02-10 | 520 | 530 | 510 | 511 | 349,000 | 255.50 |
| 2000-02-09 | 537 | 537 | 520 | 520 | 75,000 | 260 |
| 2000-02-08 | 532 | 542 | 532 | 540 | 137,000 | 270 |
| 2000-02-07 | 541 | 541 | 530 | 532 | 138,000 | 266 |
| 2000-02-04 | 540 | 540 | 500 | 501 | 164,000 | 250.50 |
| 2000-02-03 | 540 | 544 | 538 | 538 | 88,000 | 269 |
| 2000-02-02 | 540 | 543 | 536 | 537 | 205,000 | 268.50 |
| 2000-02-01 | 550 | 550 | 540 | 540 | 89,000 | 270 |
| 2000-01-31 | 548 | 564 | 545 | 553 | 107,000 | 276.50 |
| 2000-01-28 | 564 | 564 | 545 | 548 | 149,000 | 274 |
| 2000-01-27 | 570 | 570 | 554 | 554 | 35,000 | 277 |
| 2000-01-26 | 555 | 564 | 555 | 563 | 84,000 | 281.50 |
| 2000-01-25 | 555 | 564 | 552 | 562 | 47,000 | 281 |
| 2000-01-24 | 559 | 570 | 555 | 560 | 138,000 | 280 |
| 2000-01-21 | 580 | 585 | 556 | 556 | 189,000 | 278 |
| 2000-01-20 | 562 | 590 | 562 | 590 | 170,000 | 295 |
| 2000-01-19 | 561 | 563 | 555 | 563 | 77,000 | 281.50 |
| 2000-01-18 | 570 | 572 | 560 | 560 | 52,000 | 280 |
| 2000-01-17 | 561 | 577 | 561 | 568 | 118,000 | 284 |
| 2000-01-14 | 548 | 580 | 548 | 552 | 275,000 | 276 |
| 2000-01-13 | 552 | 559 | 548 | 555 | 105,000 | 277.50 |
| 2000-01-12 | 560 | 564 | 548 | 551 | 80,000 | 275.50 |
| 2000-01-11 | 551 | 580 | 547 | 550 | 102,000 | 275 |
| 2000-01-07 | 553 | 559 | 545 | 545 | 114,000 | 272.50 |
| 2000-01-06 | 560 | 570 | 553 | 553 | 75,000 | 276.50 |
| 2000-01-05 | 560 | 567 | 556 | 565 | 125,000 | 282.50 |
| 2000-01-04 | 588 | 588 | 570 | 570 | 37,000 | 285 |
分割・併合履歴 ： [2022-09-29]1株→2株
