7276 (株)小糸製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 405 | 410 | 400 | 410 | 133,000 | 205 |
| 2001-12-27 | 399 | 400 | 388 | 400 | 129,000 | 200 |
| 2001-12-26 | 394 | 394 | 386 | 390 | 175,000 | 195 |
| 2001-12-25 | 410 | 410 | 390 | 393 | 266,000 | 196.50 |
| 2001-12-21 | 380 | 396 | 380 | 393 | 485,000 | 196.50 |
| 2001-12-20 | 370 | 389 | 370 | 380 | 359,000 | 190 |
| 2001-12-19 | 385 | 390 | 367 | 370 | 323,000 | 185 |
| 2001-12-18 | 400 | 400 | 385 | 385 | 142,000 | 192.50 |
| 2001-12-17 | 405 | 405 | 392 | 396 | 160,000 | 198 |
| 2001-12-14 | 401 | 408 | 396 | 405 | 621,000 | 202.50 |
| 2001-12-13 | 414 | 419 | 412 | 415 | 77,000 | 207.50 |
| 2001-12-12 | 410 | 424 | 405 | 419 | 359,000 | 209.50 |
| 2001-12-11 | 430 | 440 | 406 | 409 | 448,000 | 204.50 |
| 2001-12-10 | 441 | 445 | 430 | 436 | 154,000 | 218 |
| 2001-12-07 | 451 | 451 | 441 | 446 | 111,000 | 223 |
| 2001-12-06 | 440 | 448 | 438 | 446 | 190,000 | 223 |
| 2001-12-05 | 458 | 458 | 437 | 438 | 276,000 | 219 |
| 2001-12-04 | 444 | 454 | 438 | 454 | 104,000 | 227 |
| 2001-12-03 | 459 | 460 | 439 | 442 | 69,000 | 221 |
| 2001-11-30 | 455 | 455 | 447 | 454 | 54,000 | 227 |
| 2001-11-29 | 451 | 452 | 450 | 450 | 79,000 | 225 |
| 2001-11-28 | 450 | 457 | 449 | 451 | 128,000 | 225.50 |
| 2001-11-27 | 471 | 471 | 464 | 465 | 97,000 | 232.50 |
| 2001-11-26 | 460 | 475 | 460 | 472 | 111,000 | 236 |
| 2001-11-22 | 442 | 455 | 442 | 455 | 132,000 | 227.50 |
| 2001-11-21 | 447 | 448 | 440 | 447 | 75,000 | 223.50 |
| 2001-11-20 | 453 | 454 | 447 | 448 | 79,000 | 224 |
| 2001-11-19 | 440 | 456 | 440 | 453 | 155,000 | 226.50 |
| 2001-11-16 | 446 | 447 | 441 | 443 | 125,000 | 221.50 |
| 2001-11-15 | 440 | 444 | 434 | 444 | 196,000 | 222 |
| 2001-11-14 | 439 | 442 | 438 | 440 | 173,000 | 220 |
| 2001-11-13 | 433 | 435 | 428 | 434 | 103,000 | 217 |
| 2001-11-12 | 441 | 441 | 433 | 433 | 64,000 | 216.50 |
| 2001-11-09 | 449 | 449 | 435 | 443 | 141,000 | 221.50 |
| 2001-11-08 | 440 | 443 | 435 | 443 | 91,000 | 221.50 |
| 2001-11-07 | 439 | 439 | 425 | 435 | 414,000 | 217.50 |
| 2001-11-06 | 440 | 443 | 430 | 433 | 376,000 | 216.50 |
| 2001-11-05 | 437 | 440 | 423 | 440 | 597,000 | 220 |
| 2001-11-02 | 450 | 455 | 429 | 429 | 733,000 | 214.50 |
| 2001-11-01 | 470 | 470 | 451 | 451 | 160,000 | 225.50 |
| 2001-10-31 | 470 | 471 | 461 | 464 | 158,000 | 232 |
| 2001-10-30 | 480 | 481 | 466 | 470 | 248,000 | 235 |
| 2001-10-29 | 505 | 505 | 488 | 488 | 125,000 | 244 |
| 2001-10-26 | 502 | 510 | 502 | 507 | 177,000 | 253.50 |
| 2001-10-25 | 500 | 510 | 500 | 510 | 186,000 | 255 |
| 2001-10-24 | 490 | 505 | 485 | 499 | 239,000 | 249.50 |
| 2001-10-23 | 489 | 498 | 472 | 475 | 279,000 | 237.50 |
| 2001-10-22 | 488 | 500 | 486 | 486 | 55,000 | 243 |
| 2001-10-19 | 488 | 489 | 485 | 489 | 28,000 | 244.50 |
| 2001-10-18 | 485 | 488 | 484 | 487 | 44,000 | 243.50 |
| 2001-10-17 | 484 | 490 | 484 | 486 | 93,000 | 243 |
| 2001-10-16 | 493 | 498 | 475 | 489 | 107,000 | 244.50 |
| 2001-10-15 | 514 | 514 | 487 | 494 | 152,000 | 247 |
| 2001-10-12 | 515 | 524 | 514 | 519 | 178,000 | 259.50 |
| 2001-10-11 | 489 | 515 | 488 | 515 | 358,000 | 257.50 |
| 2001-10-10 | 477 | 487 | 477 | 482 | 291,000 | 241 |
| 2001-10-09 | 458 | 468 | 454 | 467 | 165,000 | 233.50 |
| 2001-10-05 | 480 | 480 | 464 | 465 | 180,000 | 232.50 |
| 2001-10-04 | 485 | 486 | 477 | 484 | 290,000 | 242 |
| 2001-10-03 | 495 | 495 | 475 | 480 | 192,000 | 240 |
| 2001-10-02 | 478 | 490 | 471 | 490 | 306,000 | 245 |
| 2001-10-01 | 450 | 478 | 446 | 478 | 333,000 | 239 |
| 2001-09-28 | 431 | 445 | 431 | 435 | 119,000 | 217.50 |
| 2001-09-27 | 430 | 440 | 418 | 422 | 184,000 | 211 |
| 2001-09-26 | 451 | 451 | 432 | 440 | 135,000 | 220 |
| 2001-09-25 | 432 | 440 | 430 | 436 | 209,000 | 218 |
| 2001-09-21 | 425 | 426 | 417 | 420 | 147,000 | 210 |
| 2001-09-20 | 451 | 453 | 417 | 424 | 408,000 | 212 |
| 2001-09-19 | 456 | 469 | 450 | 450 | 203,000 | 225 |
| 2001-09-18 | 440 | 460 | 437 | 446 | 225,000 | 223 |
| 2001-09-17 | 460 | 462 | 433 | 440 | 125,000 | 220 |
| 2001-09-14 | 484 | 499 | 463 | 499 | 293,000 | 249.50 |
| 2001-09-13 | 450 | 459 | 435 | 459 | 132,000 | 229.50 |
| 2001-09-12 | 450 | 475 | 450 | 450 | 140,000 | 225 |
| 2001-09-11 | 490 | 496 | 488 | 490 | 91,000 | 245 |
| 2001-09-10 | 506 | 510 | 490 | 503 | 120,000 | 251.50 |
| 2001-09-07 | 500 | 520 | 500 | 511 | 104,000 | 255.50 |
| 2001-09-06 | 534 | 539 | 525 | 539 | 55,000 | 269.50 |
| 2001-09-05 | 524 | 535 | 519 | 534 | 157,000 | 267 |
| 2001-09-04 | 495 | 530 | 495 | 524 | 176,000 | 262 |
| 2001-09-03 | 555 | 556 | 495 | 495 | 68,000 | 247.50 |
| 2001-08-31 | 554 | 560 | 549 | 555 | 155,000 | 277.50 |
| 2001-08-30 | 547 | 560 | 545 | 560 | 110,000 | 280 |
| 2001-08-29 | 550 | 554 | 547 | 547 | 72,000 | 273.50 |
| 2001-08-28 | 559 | 560 | 538 | 551 | 116,000 | 275.50 |
| 2001-08-27 | 548 | 562 | 548 | 559 | 119,000 | 279.50 |
| 2001-08-24 | 560 | 560 | 548 | 550 | 75,000 | 275 |
| 2001-08-23 | 560 | 565 | 555 | 555 | 106,000 | 277.50 |
| 2001-08-22 | 562 | 563 | 558 | 558 | 78,000 | 279 |
| 2001-08-21 | 564 | 564 | 558 | 562 | 115,000 | 281 |
| 2001-08-20 | 554 | 565 | 551 | 560 | 107,000 | 280 |
| 2001-08-17 | 565 | 570 | 561 | 564 | 72,000 | 282 |
| 2001-08-16 | 568 | 578 | 564 | 564 | 92,000 | 282 |
| 2001-08-15 | 570 | 577 | 570 | 571 | 23,000 | 285.50 |
| 2001-08-14 | 568 | 571 | 564 | 570 | 37,000 | 285 |
| 2001-08-13 | 565 | 568 | 542 | 568 | 89,000 | 284 |
| 2001-08-10 | 570 | 576 | 566 | 570 | 63,000 | 285 |
| 2001-08-09 | 577 | 578 | 571 | 575 | 71,000 | 287.50 |
| 2001-08-08 | 580 | 582 | 575 | 580 | 87,000 | 290 |
| 2001-08-07 | 575 | 578 | 552 | 577 | 128,000 | 288.50 |
| 2001-08-06 | 574 | 578 | 570 | 578 | 123,000 | 289 |
| 2001-08-03 | 577 | 578 | 570 | 572 | 161,000 | 286 |
| 2001-08-02 | 579 | 585 | 571 | 579 | 171,000 | 289.50 |
| 2001-08-01 | 597 | 597 | 577 | 578 | 178,000 | 289 |
| 2001-07-31 | 566 | 583 | 566 | 577 | 201,000 | 288.50 |
| 2001-07-30 | 567 | 570 | 551 | 560 | 97,000 | 280 |
| 2001-07-27 | 557 | 567 | 557 | 567 | 97,000 | 283.50 |
| 2001-07-26 | 554 | 563 | 546 | 560 | 137,000 | 280 |
| 2001-07-25 | 549 | 564 | 549 | 559 | 452,000 | 279.50 |
| 2001-07-24 | 530 | 540 | 529 | 540 | 338,000 | 270 |
| 2001-07-23 | 563 | 564 | 527 | 540 | 350,000 | 270 |
| 2001-07-19 | 570 | 578 | 555 | 571 | 248,000 | 285.50 |
| 2001-07-18 | 600 | 600 | 580 | 590 | 779,000 | 295 |
| 2001-07-17 | 595 | 600 | 590 | 594 | 324,000 | 297 |
| 2001-07-16 | 610 | 617 | 609 | 610 | 686,000 | 305 |
| 2001-07-13 | 611 | 611 | 596 | 596 | 120,000 | 298 |
| 2001-07-12 | 610 | 611 | 600 | 608 | 146,000 | 304 |
| 2001-07-11 | 609 | 620 | 608 | 610 | 369,000 | 305 |
| 2001-07-10 | 615 | 615 | 600 | 615 | 271,000 | 307.50 |
| 2001-07-09 | 595 | 619 | 595 | 605 | 588,000 | 302.50 |
| 2001-07-06 | 629 | 634 | 621 | 623 | 209,000 | 311.50 |
| 2001-07-05 | 638 | 640 | 624 | 635 | 397,000 | 317.50 |
| 2001-07-04 | 616 | 640 | 616 | 640 | 316,000 | 320 |
| 2001-07-03 | 639 | 639 | 621 | 625 | 215,000 | 312.50 |
| 2001-07-02 | 640 | 642 | 626 | 639 | 435,000 | 319.50 |
| 2001-06-29 | 630 | 640 | 610 | 635 | 977,000 | 317.50 |
| 2001-06-28 | 614 | 638 | 614 | 636 | 1,486,000 | 318 |
| 2001-06-27 | 629 | 630 | 612 | 616 | 559,000 | 308 |
| 2001-06-26 | 604 | 639 | 596 | 634 | 1,616,000 | 317 |
| 2001-06-25 | 595 | 610 | 592 | 595 | 924,000 | 297.50 |
| 2001-06-22 | 590 | 598 | 577 | 580 | 449,000 | 290 |
| 2001-06-21 | 583 | 608 | 583 | 596 | 1,038,000 | 298 |
| 2001-06-20 | 580 | 582 | 575 | 575 | 483,000 | 287.50 |
| 2001-06-19 | 570 | 580 | 570 | 580 | 168,000 | 290 |
| 2001-06-18 | 568 | 585 | 561 | 565 | 469,000 | 282.50 |
| 2001-06-15 | 570 | 577 | 562 | 572 | 312,000 | 286 |
| 2001-06-14 | 565 | 577 | 563 | 575 | 207,000 | 287.50 |
| 2001-06-13 | 578 | 578 | 560 | 575 | 280,000 | 287.50 |
| 2001-06-12 | 580 | 580 | 567 | 580 | 436,000 | 290 |
| 2001-06-11 | 560 | 580 | 560 | 573 | 326,000 | 286.50 |
| 2001-06-08 | 570 | 578 | 568 | 570 | 427,000 | 285 |
| 2001-06-07 | 546 | 559 | 544 | 558 | 161,000 | 279 |
| 2001-06-06 | 560 | 565 | 555 | 555 | 108,000 | 277.50 |
| 2001-06-05 | 560 | 560 | 543 | 558 | 210,000 | 279 |
| 2001-06-04 | 564 | 564 | 550 | 560 | 91,000 | 280 |
| 2001-06-01 | 553 | 564 | 546 | 555 | 291,000 | 277.50 |
| 2001-05-31 | 548 | 554 | 540 | 545 | 211,000 | 272.50 |
| 2001-05-30 | 571 | 572 | 567 | 567 | 135,000 | 283.50 |
| 2001-05-29 | 590 | 590 | 576 | 583 | 161,000 | 291.50 |
| 2001-05-28 | 586 | 592 | 582 | 592 | 184,000 | 296 |
| 2001-05-25 | 590 | 600 | 588 | 596 | 211,000 | 298 |
| 2001-05-24 | 594 | 602 | 580 | 588 | 429,000 | 294 |
| 2001-05-23 | 600 | 618 | 597 | 614 | 1,111,000 | 307 |
| 2001-05-22 | 585 | 608 | 580 | 600 | 1,345,000 | 300 |
| 2001-05-21 | 571 | 582 | 561 | 579 | 452,000 | 289.50 |
| 2001-05-18 | 595 | 599 | 582 | 584 | 783,000 | 292 |
| 2001-05-17 | 577 | 605 | 571 | 605 | 2,890,000 | 302.50 |
| 2001-05-16 | 556 | 576 | 548 | 564 | 2,053,000 | 282 |
| 2001-05-15 | 535 | 554 | 535 | 554 | 1,450,000 | 277 |
| 2001-05-14 | 541 | 541 | 525 | 530 | 500,000 | 265 |
| 2001-05-11 | 535 | 550 | 532 | 539 | 568,000 | 269.50 |
| 2001-05-10 | 512 | 538 | 512 | 535 | 660,000 | 267.50 |
| 2001-05-09 | 538 | 538 | 518 | 532 | 630,000 | 266 |
| 2001-05-08 | 538 | 548 | 528 | 542 | 702,000 | 271 |
| 2001-05-07 | 540 | 565 | 531 | 548 | 2,652,000 | 274 |
| 2001-05-02 | 493 | 530 | 488 | 520 | 2,198,000 | 260 |
| 2001-05-01 | 489 | 489 | 481 | 487 | 325,000 | 243.50 |
| 2001-04-27 | 480 | 484 | 474 | 479 | 360,000 | 239.50 |
| 2001-04-26 | 484 | 487 | 476 | 477 | 1,021,000 | 238.50 |
| 2001-04-25 | 462 | 483 | 460 | 474 | 744,000 | 237 |
| 2001-04-24 | 458 | 459 | 455 | 458 | 205,000 | 229 |
| 2001-04-23 | 458 | 463 | 455 | 456 | 364,000 | 228 |
| 2001-04-20 | 458 | 460 | 456 | 458 | 293,000 | 229 |
| 2001-04-19 | 460 | 462 | 455 | 458 | 283,000 | 229 |
| 2001-04-18 | 455 | 456 | 452 | 455 | 342,000 | 227.50 |
| 2001-04-17 | 458 | 460 | 455 | 458 | 122,000 | 229 |
| 2001-04-16 | 455 | 460 | 452 | 458 | 160,000 | 229 |
| 2001-04-13 | 459 | 460 | 452 | 452 | 243,000 | 226 |
| 2001-04-12 | 454 | 460 | 450 | 460 | 178,000 | 230 |
| 2001-04-11 | 452 | 454 | 449 | 449 | 249,000 | 224.50 |
| 2001-04-10 | 456 | 456 | 448 | 448 | 505,000 | 224 |
| 2001-04-09 | 470 | 470 | 456 | 456 | 287,000 | 228 |
| 2001-04-06 | 460 | 473 | 460 | 464 | 560,000 | 232 |
| 2001-04-05 | 457 | 462 | 455 | 455 | 633,000 | 227.50 |
| 2001-04-04 | 465 | 465 | 453 | 455 | 375,000 | 227.50 |
| 2001-04-03 | 460 | 473 | 455 | 466 | 299,000 | 233 |
| 2001-04-02 | 465 | 470 | 464 | 470 | 68,000 | 235 |
| 2001-03-30 | 483 | 483 | 460 | 460 | 91,000 | 230 |
| 2001-03-29 | 462 | 487 | 462 | 471 | 262,000 | 235.50 |
| 2001-03-28 | 479 | 480 | 471 | 474 | 167,000 | 237 |
| 2001-03-27 | 472 | 479 | 470 | 479 | 170,000 | 239.50 |
| 2001-03-26 | 470 | 475 | 460 | 475 | 360,000 | 237.50 |
| 2001-03-23 | 459 | 461 | 455 | 460 | 164,000 | 230 |
| 2001-03-22 | 450 | 460 | 440 | 450 | 200,000 | 225 |
| 2001-03-21 | 445 | 465 | 445 | 465 | 302,000 | 232.50 |
| 2001-03-19 | 435 | 440 | 432 | 438 | 83,000 | 219 |
| 2001-03-16 | 433 | 442 | 430 | 430 | 131,000 | 215 |
| 2001-03-15 | 423 | 432 | 411 | 431 | 238,000 | 215.50 |
| 2001-03-14 | 430 | 438 | 430 | 432 | 111,000 | 216 |
| 2001-03-13 | 443 | 443 | 421 | 427 | 657,000 | 213.50 |
| 2001-03-12 | 455 | 458 | 452 | 452 | 111,000 | 226 |
| 2001-03-09 | 450 | 456 | 450 | 455 | 470,000 | 227.50 |
| 2001-03-08 | 452 | 456 | 451 | 452 | 105,000 | 226 |
| 2001-03-07 | 455 | 455 | 449 | 450 | 166,000 | 225 |
| 2001-03-06 | 455 | 456 | 451 | 455 | 127,000 | 227.50 |
| 2001-03-05 | 454 | 454 | 448 | 451 | 180,000 | 225.50 |
| 2001-03-02 | 452 | 454 | 448 | 451 | 158,000 | 225.50 |
| 2001-03-01 | 451 | 454 | 447 | 448 | 462,000 | 224 |
| 2001-02-28 | 455 | 455 | 451 | 451 | 319,000 | 225.50 |
| 2001-02-27 | 455 | 460 | 454 | 460 | 346,000 | 230 |
| 2001-02-26 | 455 | 456 | 450 | 450 | 243,000 | 225 |
| 2001-02-23 | 460 | 462 | 455 | 461 | 86,000 | 230.50 |
| 2001-02-22 | 450 | 450 | 444 | 444 | 216,000 | 222 |
| 2001-02-21 | 455 | 455 | 450 | 450 | 159,000 | 225 |
| 2001-02-20 | 460 | 460 | 452 | 455 | 189,000 | 227.50 |
| 2001-02-19 | 462 | 465 | 457 | 460 | 78,000 | 230 |
| 2001-02-16 | 463 | 463 | 455 | 457 | 103,000 | 228.50 |
| 2001-02-15 | 458 | 460 | 452 | 459 | 132,000 | 229.50 |
| 2001-02-14 | 454 | 455 | 449 | 449 | 232,000 | 224.50 |
| 2001-02-13 | 457 | 457 | 446 | 455 | 533,000 | 227.50 |
| 2001-02-09 | 460 | 460 | 452 | 452 | 146,000 | 226 |
| 2001-02-08 | 470 | 472 | 462 | 462 | 97,000 | 231 |
| 2001-02-07 | 474 | 475 | 468 | 469 | 147,000 | 234.50 |
| 2001-02-06 | 470 | 474 | 460 | 471 | 531,000 | 235.50 |
| 2001-02-05 | 476 | 476 | 470 | 470 | 92,000 | 235 |
| 2001-02-02 | 466 | 478 | 466 | 478 | 181,000 | 239 |
| 2001-02-01 | 462 | 469 | 460 | 466 | 217,000 | 233 |
| 2001-01-31 | 457 | 460 | 457 | 459 | 53,000 | 229.50 |
| 2001-01-30 | 451 | 457 | 448 | 457 | 205,000 | 228.50 |
| 2001-01-29 | 450 | 455 | 448 | 453 | 154,000 | 226.50 |
| 2001-01-26 | 450 | 452 | 448 | 450 | 95,000 | 225 |
| 2001-01-25 | 459 | 459 | 452 | 456 | 103,000 | 228 |
| 2001-01-24 | 455 | 455 | 450 | 450 | 52,000 | 225 |
| 2001-01-23 | 452 | 455 | 449 | 450 | 148,000 | 225 |
| 2001-01-22 | 451 | 452 | 448 | 451 | 84,000 | 225.50 |
| 2001-01-19 | 453 | 458 | 445 | 450 | 240,000 | 225 |
| 2001-01-18 | 454 | 458 | 443 | 448 | 195,000 | 224 |
| 2001-01-17 | 450 | 458 | 447 | 458 | 62,000 | 229 |
| 2001-01-16 | 450 | 459 | 450 | 458 | 79,000 | 229 |
| 2001-01-15 | 458 | 458 | 456 | 458 | 136,000 | 229 |
| 2001-01-12 | 456 | 459 | 442 | 442 | 89,000 | 221 |
| 2001-01-11 | 451 | 462 | 440 | 456 | 128,000 | 228 |
| 2001-01-10 | 460 | 465 | 452 | 465 | 51,000 | 232.50 |
| 2001-01-09 | 461 | 461 | 450 | 460 | 73,000 | 230 |
| 2001-01-05 | 449 | 464 | 449 | 460 | 159,000 | 230 |
| 2001-01-04 | 480 | 480 | 454 | 454 | 73,000 | 227 |
分割・併合履歴 ： [2022-09-29]1株→2株
