7276 (株)小糸製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 414 | 414 | 408 | 408 | 37,000 | 204 |
| 2002-12-27 | 413 | 415 | 406 | 411 | 181,000 | 205.50 |
| 2002-12-26 | 409 | 415 | 409 | 411 | 190,000 | 205.50 |
| 2002-12-25 | 397 | 406 | 397 | 406 | 159,000 | 203 |
| 2002-12-24 | 395 | 402 | 390 | 396 | 148,000 | 198 |
| 2002-12-20 | 400 | 403 | 392 | 395 | 255,000 | 197.50 |
| 2002-12-19 | 395 | 400 | 389 | 400 | 276,000 | 200 |
| 2002-12-18 | 399 | 405 | 392 | 399 | 200,000 | 199.50 |
| 2002-12-17 | 410 | 411 | 390 | 394 | 184,000 | 197 |
| 2002-12-16 | 405 | 411 | 401 | 401 | 277,000 | 200.50 |
| 2002-12-13 | 405 | 410 | 405 | 410 | 368,000 | 205 |
| 2002-12-12 | 409 | 413 | 408 | 410 | 181,000 | 205 |
| 2002-12-11 | 413 | 414 | 404 | 404 | 237,000 | 202 |
| 2002-12-10 | 411 | 414 | 410 | 413 | 106,000 | 206.50 |
| 2002-12-09 | 415 | 417 | 410 | 412 | 249,000 | 206 |
| 2002-12-06 | 419 | 419 | 412 | 414 | 263,000 | 207 |
| 2002-12-05 | 424 | 429 | 422 | 428 | 282,000 | 214 |
| 2002-12-04 | 434 | 434 | 423 | 423 | 90,000 | 211.50 |
| 2002-12-03 | 434 | 440 | 424 | 434 | 173,000 | 217 |
| 2002-12-02 | 445 | 445 | 428 | 429 | 86,000 | 214.50 |
| 2002-11-29 | 435 | 449 | 431 | 440 | 222,000 | 220 |
| 2002-11-28 | 424 | 434 | 421 | 434 | 289,000 | 217 |
| 2002-11-27 | 423 | 428 | 418 | 419 | 210,000 | 209.50 |
| 2002-11-26 | 428 | 430 | 421 | 428 | 210,000 | 214 |
| 2002-11-25 | 430 | 430 | 422 | 428 | 179,000 | 214 |
| 2002-11-22 | 420 | 427 | 415 | 425 | 86,000 | 212.50 |
| 2002-11-21 | 422 | 422 | 414 | 418 | 168,000 | 209 |
| 2002-11-20 | 412 | 421 | 412 | 419 | 214,000 | 209.50 |
| 2002-11-19 | 423 | 424 | 409 | 412 | 215,000 | 206 |
| 2002-11-18 | 438 | 441 | 421 | 430 | 133,000 | 215 |
| 2002-11-15 | 436 | 436 | 428 | 433 | 265,000 | 216.50 |
| 2002-11-14 | 438 | 438 | 429 | 435 | 116,000 | 217.50 |
| 2002-11-13 | 434 | 440 | 430 | 437 | 128,000 | 218.50 |
| 2002-11-12 | 435 | 446 | 432 | 443 | 196,000 | 221.50 |
| 2002-11-11 | 444 | 446 | 438 | 438 | 105,000 | 219 |
| 2002-11-08 | 452 | 456 | 447 | 447 | 75,000 | 223.50 |
| 2002-11-07 | 446 | 455 | 446 | 455 | 136,000 | 227.50 |
| 2002-11-06 | 459 | 463 | 456 | 456 | 86,000 | 228 |
| 2002-11-05 | 460 | 460 | 455 | 460 | 90,000 | 230 |
| 2002-11-01 | 458 | 458 | 446 | 455 | 172,000 | 227.50 |
| 2002-10-31 | 453 | 453 | 444 | 453 | 95,000 | 226.50 |
| 2002-10-30 | 451 | 458 | 450 | 453 | 89,000 | 226.50 |
| 2002-10-29 | 460 | 460 | 450 | 451 | 93,000 | 225.50 |
| 2002-10-28 | 458 | 460 | 448 | 460 | 76,000 | 230 |
| 2002-10-25 | 451 | 458 | 443 | 458 | 294,000 | 229 |
| 2002-10-24 | 453 | 460 | 438 | 443 | 105,000 | 221.50 |
| 2002-10-23 | 437 | 453 | 432 | 453 | 110,000 | 226.50 |
| 2002-10-22 | 458 | 458 | 442 | 442 | 63,000 | 221 |
| 2002-10-21 | 462 | 462 | 452 | 458 | 139,000 | 229 |
| 2002-10-18 | 456 | 460 | 453 | 460 | 139,000 | 230 |
| 2002-10-17 | 458 | 458 | 451 | 451 | 109,000 | 225.50 |
| 2002-10-16 | 458 | 458 | 448 | 453 | 76,000 | 226.50 |
| 2002-10-15 | 440 | 448 | 434 | 448 | 196,000 | 224 |
| 2002-10-11 | 425 | 435 | 422 | 435 | 195,000 | 217.50 |
| 2002-10-10 | 429 | 429 | 412 | 425 | 159,000 | 212.50 |
| 2002-10-09 | 440 | 440 | 420 | 425 | 86,000 | 212.50 |
| 2002-10-08 | 430 | 435 | 425 | 430 | 212,000 | 215 |
| 2002-10-07 | 448 | 448 | 435 | 435 | 140,000 | 217.50 |
| 2002-10-04 | 455 | 456 | 450 | 456 | 129,000 | 228 |
| 2002-10-03 | 457 | 458 | 451 | 455 | 155,000 | 227.50 |
| 2002-10-02 | 450 | 460 | 450 | 453 | 168,000 | 226.50 |
| 2002-10-01 | 454 | 454 | 444 | 449 | 46,000 | 224.50 |
| 2002-09-30 | 458 | 461 | 445 | 453 | 69,000 | 226.50 |
| 2002-09-27 | 451 | 464 | 444 | 463 | 141,000 | 231.50 |
| 2002-09-26 | 451 | 458 | 448 | 450 | 133,000 | 225 |
| 2002-09-25 | 450 | 450 | 426 | 426 | 211,000 | 213 |
| 2002-09-24 | 451 | 455 | 444 | 449 | 133,000 | 224.50 |
| 2002-09-20 | 459 | 466 | 442 | 457 | 171,000 | 228.50 |
| 2002-09-19 | 465 | 468 | 455 | 461 | 278,000 | 230.50 |
| 2002-09-18 | 445 | 455 | 445 | 452 | 91,000 | 226 |
| 2002-09-17 | 455 | 464 | 452 | 464 | 196,000 | 232 |
| 2002-09-13 | 446 | 450 | 440 | 450 | 369,000 | 225 |
| 2002-09-12 | 439 | 444 | 439 | 444 | 61,000 | 222 |
| 2002-09-11 | 437 | 443 | 435 | 443 | 107,000 | 221.50 |
| 2002-09-10 | 434 | 448 | 428 | 437 | 125,000 | 218.50 |
| 2002-09-09 | 420 | 433 | 420 | 428 | 43,000 | 214 |
| 2002-09-06 | 419 | 420 | 416 | 417 | 72,000 | 208.50 |
| 2002-09-05 | 426 | 427 | 417 | 423 | 171,000 | 211.50 |
| 2002-09-04 | 415 | 419 | 412 | 416 | 134,000 | 208 |
| 2002-09-03 | 430 | 430 | 421 | 421 | 119,000 | 210.50 |
| 2002-09-02 | 441 | 443 | 433 | 440 | 128,000 | 220 |
| 2002-08-30 | 422 | 455 | 422 | 455 | 128,000 | 227.50 |
| 2002-08-29 | 435 | 437 | 426 | 426 | 85,000 | 213 |
| 2002-08-28 | 445 | 445 | 437 | 442 | 67,000 | 221 |
| 2002-08-27 | 455 | 455 | 439 | 446 | 105,000 | 223 |
| 2002-08-26 | 445 | 458 | 444 | 454 | 185,000 | 227 |
| 2002-08-23 | 440 | 440 | 427 | 431 | 81,000 | 215.50 |
| 2002-08-22 | 425 | 437 | 417 | 436 | 163,000 | 218 |
| 2002-08-21 | 424 | 432 | 414 | 415 | 285,000 | 207.50 |
| 2002-08-20 | 416 | 428 | 416 | 424 | 75,000 | 212 |
| 2002-08-19 | 425 | 425 | 415 | 415 | 135,000 | 207.50 |
| 2002-08-16 | 428 | 432 | 425 | 425 | 59,000 | 212.50 |
| 2002-08-15 | 426 | 432 | 426 | 428 | 59,000 | 214 |
| 2002-08-14 | 425 | 429 | 424 | 426 | 49,000 | 213 |
| 2002-08-13 | 427 | 435 | 427 | 430 | 52,000 | 215 |
| 2002-08-12 | 446 | 446 | 422 | 428 | 137,000 | 214 |
| 2002-08-09 | 449 | 449 | 436 | 446 | 146,000 | 223 |
| 2002-08-08 | 440 | 449 | 440 | 443 | 157,000 | 221.50 |
| 2002-08-07 | 430 | 440 | 430 | 436 | 95,000 | 218 |
| 2002-08-06 | 432 | 443 | 432 | 435 | 112,000 | 217.50 |
| 2002-08-05 | 429 | 437 | 425 | 431 | 86,000 | 215.50 |
| 2002-08-02 | 425 | 437 | 423 | 429 | 53,000 | 214.50 |
| 2002-08-01 | 445 | 445 | 431 | 431 | 40,000 | 215.50 |
| 2002-07-31 | 434 | 445 | 434 | 440 | 83,000 | 220 |
| 2002-07-30 | 433 | 439 | 418 | 433 | 305,000 | 216.50 |
| 2002-07-29 | 421 | 427 | 418 | 418 | 214,000 | 209 |
| 2002-07-26 | 436 | 440 | 421 | 421 | 127,000 | 210.50 |
| 2002-07-25 | 446 | 451 | 433 | 433 | 249,000 | 216.50 |
| 2002-07-24 | 440 | 444 | 437 | 437 | 125,000 | 218.50 |
| 2002-07-23 | 450 | 450 | 440 | 449 | 228,000 | 224.50 |
| 2002-07-22 | 445 | 459 | 444 | 455 | 69,000 | 227.50 |
| 2002-07-19 | 465 | 466 | 450 | 452 | 146,000 | 226 |
| 2002-07-18 | 475 | 488 | 459 | 484 | 370,000 | 242 |
| 2002-07-17 | 453 | 480 | 453 | 475 | 144,000 | 237.50 |
| 2002-07-16 | 450 | 464 | 449 | 453 | 168,000 | 226.50 |
| 2002-07-15 | 478 | 478 | 460 | 460 | 56,000 | 230 |
| 2002-07-12 | 479 | 479 | 468 | 468 | 74,000 | 234 |
| 2002-07-11 | 477 | 477 | 463 | 466 | 48,000 | 233 |
| 2002-07-10 | 477 | 486 | 476 | 483 | 153,000 | 241.50 |
| 2002-07-09 | 470 | 485 | 465 | 485 | 75,000 | 242.50 |
| 2002-07-08 | 479 | 482 | 466 | 467 | 85,000 | 233.50 |
| 2002-07-05 | 484 | 488 | 470 | 474 | 155,000 | 237 |
| 2002-07-04 | 472 | 478 | 470 | 475 | 49,000 | 237.50 |
| 2002-07-03 | 461 | 474 | 461 | 474 | 94,000 | 237 |
| 2002-07-02 | 465 | 470 | 457 | 468 | 113,000 | 234 |
| 2002-07-01 | 465 | 480 | 462 | 478 | 241,000 | 239 |
| 2002-06-28 | 446 | 456 | 438 | 450 | 174,000 | 225 |
| 2002-06-27 | 430 | 441 | 429 | 434 | 97,000 | 217 |
| 2002-06-26 | 440 | 445 | 433 | 433 | 42,000 | 216.50 |
| 2002-06-25 | 451 | 451 | 439 | 443 | 87,000 | 221.50 |
| 2002-06-24 | 435 | 445 | 433 | 444 | 87,000 | 222 |
| 2002-06-21 | 455 | 455 | 436 | 437 | 146,000 | 218.50 |
| 2002-06-20 | 440 | 450 | 435 | 450 | 170,000 | 225 |
| 2002-06-19 | 445 | 452 | 440 | 440 | 125,000 | 220 |
| 2002-06-18 | 450 | 454 | 449 | 454 | 70,000 | 227 |
| 2002-06-17 | 456 | 457 | 441 | 443 | 185,000 | 221.50 |
| 2002-06-14 | 462 | 464 | 459 | 459 | 395,000 | 229.50 |
| 2002-06-13 | 475 | 477 | 462 | 464 | 171,000 | 232 |
| 2002-06-12 | 470 | 470 | 462 | 470 | 147,000 | 235 |
| 2002-06-11 | 470 | 475 | 469 | 471 | 97,000 | 235.50 |
| 2002-06-10 | 478 | 482 | 470 | 470 | 202,000 | 235 |
| 2002-06-07 | 470 | 471 | 455 | 469 | 533,000 | 234.50 |
| 2002-06-06 | 488 | 492 | 477 | 477 | 217,000 | 238.50 |
| 2002-06-05 | 487 | 494 | 486 | 488 | 171,000 | 244 |
| 2002-06-04 | 495 | 497 | 482 | 485 | 209,000 | 242.50 |
| 2002-06-03 | 490 | 495 | 490 | 495 | 131,000 | 247.50 |
| 2002-05-31 | 498 | 505 | 490 | 490 | 460,000 | 245 |
| 2002-05-30 | 486 | 496 | 485 | 490 | 250,000 | 245 |
| 2002-05-29 | 490 | 498 | 486 | 491 | 530,000 | 245.50 |
| 2002-05-28 | 481 | 494 | 479 | 494 | 669,000 | 247 |
| 2002-05-27 | 468 | 485 | 465 | 471 | 548,000 | 235.50 |
| 2002-05-24 | 463 | 465 | 456 | 465 | 196,000 | 232.50 |
| 2002-05-23 | 462 | 465 | 450 | 455 | 322,000 | 227.50 |
| 2002-05-22 | 464 | 465 | 458 | 458 | 239,000 | 229 |
| 2002-05-21 | 470 | 470 | 453 | 454 | 306,000 | 227 |
| 2002-05-20 | 456 | 472 | 456 | 462 | 358,000 | 231 |
| 2002-05-17 | 459 | 459 | 451 | 451 | 268,000 | 225.50 |
| 2002-05-16 | 449 | 452 | 444 | 450 | 311,000 | 225 |
| 2002-05-15 | 460 | 468 | 445 | 446 | 304,000 | 223 |
| 2002-05-14 | 454 | 458 | 447 | 450 | 169,000 | 225 |
| 2002-05-13 | 450 | 454 | 450 | 454 | 172,000 | 227 |
| 2002-05-10 | 453 | 456 | 443 | 456 | 142,000 | 228 |
| 2002-05-09 | 452 | 467 | 451 | 458 | 432,000 | 229 |
| 2002-05-08 | 432 | 454 | 431 | 437 | 430,000 | 218.50 |
| 2002-05-07 | 436 | 437 | 432 | 432 | 191,000 | 216 |
| 2002-05-02 | 448 | 449 | 438 | 440 | 479,000 | 220 |
| 2002-05-01 | 451 | 454 | 448 | 449 | 203,000 | 224.50 |
| 2002-04-30 | 451 | 454 | 448 | 449 | 259,000 | 224.50 |
| 2002-04-26 | 470 | 470 | 459 | 459 | 189,000 | 229.50 |
| 2002-04-25 | 475 | 475 | 467 | 470 | 259,000 | 235 |
| 2002-04-24 | 479 | 479 | 470 | 471 | 284,000 | 235.50 |
| 2002-04-23 | 479 | 486 | 477 | 480 | 212,000 | 240 |
| 2002-04-22 | 480 | 485 | 477 | 479 | 400,000 | 239.50 |
| 2002-04-19 | 480 | 482 | 475 | 480 | 197,000 | 240 |
| 2002-04-18 | 480 | 480 | 475 | 475 | 146,000 | 237.50 |
| 2002-04-17 | 480 | 483 | 478 | 480 | 260,000 | 240 |
| 2002-04-16 | 480 | 480 | 470 | 478 | 83,000 | 239 |
| 2002-04-15 | 476 | 482 | 469 | 482 | 100,000 | 241 |
| 2002-04-12 | 470 | 475 | 470 | 471 | 81,000 | 235.50 |
| 2002-04-11 | 473 | 476 | 467 | 471 | 79,000 | 235.50 |
| 2002-04-10 | 479 | 479 | 468 | 473 | 148,000 | 236.50 |
| 2002-04-09 | 475 | 475 | 464 | 464 | 102,000 | 232 |
| 2002-04-08 | 473 | 478 | 472 | 475 | 58,000 | 237.50 |
| 2002-04-05 | 477 | 482 | 472 | 472 | 86,000 | 236 |
| 2002-04-04 | 470 | 488 | 469 | 475 | 93,000 | 237.50 |
| 2002-04-03 | 468 | 486 | 468 | 476 | 75,000 | 238 |
| 2002-04-02 | 485 | 488 | 477 | 483 | 102,000 | 241.50 |
| 2002-04-01 | 490 | 493 | 465 | 470 | 55,000 | 235 |
| 2002-03-29 | 495 | 495 | 481 | 485 | 74,000 | 242.50 |
| 2002-03-28 | 489 | 496 | 484 | 496 | 188,000 | 248 |
| 2002-03-27 | 485 | 485 | 473 | 484 | 57,000 | 242 |
| 2002-03-26 | 467 | 485 | 466 | 475 | 96,000 | 237.50 |
| 2002-03-25 | 460 | 489 | 460 | 489 | 163,000 | 244.50 |
| 2002-03-22 | 478 | 478 | 473 | 473 | 100,000 | 236.50 |
| 2002-03-20 | 475 | 479 | 470 | 479 | 191,000 | 239.50 |
| 2002-03-19 | 457 | 470 | 457 | 470 | 152,000 | 235 |
| 2002-03-18 | 468 | 468 | 450 | 456 | 144,000 | 228 |
| 2002-03-15 | 470 | 470 | 456 | 463 | 92,000 | 231.50 |
| 2002-03-14 | 458 | 465 | 451 | 460 | 103,000 | 230 |
| 2002-03-13 | 470 | 476 | 450 | 453 | 220,000 | 226.50 |
| 2002-03-12 | 476 | 484 | 473 | 473 | 95,000 | 236.50 |
| 2002-03-11 | 479 | 486 | 473 | 476 | 175,000 | 238 |
| 2002-03-08 | 480 | 490 | 474 | 479 | 647,000 | 239.50 |
| 2002-03-07 | 487 | 503 | 481 | 490 | 282,000 | 245 |
| 2002-03-06 | 488 | 492 | 466 | 472 | 150,000 | 236 |
| 2002-03-05 | 510 | 511 | 496 | 497 | 365,000 | 248.50 |
| 2002-03-04 | 480 | 506 | 480 | 491 | 339,000 | 245.50 |
| 2002-03-01 | 471 | 475 | 470 | 475 | 65,000 | 237.50 |
| 2002-02-28 | 478 | 485 | 470 | 470 | 233,000 | 235 |
| 2002-02-27 | 465 | 478 | 465 | 478 | 349,000 | 239 |
| 2002-02-26 | 465 | 465 | 457 | 461 | 124,000 | 230.50 |
| 2002-02-25 | 459 | 465 | 450 | 452 | 123,000 | 226 |
| 2002-02-22 | 439 | 459 | 439 | 458 | 375,000 | 229 |
| 2002-02-21 | 430 | 443 | 429 | 442 | 193,000 | 221 |
| 2002-02-20 | 436 | 436 | 425 | 425 | 166,000 | 212.50 |
| 2002-02-19 | 448 | 449 | 437 | 444 | 228,000 | 222 |
| 2002-02-18 | 447 | 448 | 442 | 448 | 23,000 | 224 |
| 2002-02-15 | 445 | 449 | 441 | 448 | 101,000 | 224 |
| 2002-02-14 | 449 | 452 | 440 | 445 | 143,000 | 222.50 |
| 2002-02-13 | 445 | 453 | 440 | 444 | 238,000 | 222 |
| 2002-02-12 | 434 | 444 | 429 | 439 | 193,000 | 219.50 |
| 2002-02-08 | 410 | 420 | 409 | 416 | 271,000 | 208 |
| 2002-02-07 | 398 | 405 | 398 | 404 | 192,000 | 202 |
| 2002-02-06 | 401 | 408 | 401 | 403 | 102,000 | 201.50 |
| 2002-02-05 | 410 | 413 | 405 | 408 | 158,000 | 204 |
| 2002-02-04 | 407 | 424 | 407 | 416 | 70,000 | 208 |
| 2002-02-01 | 434 | 435 | 405 | 412 | 120,000 | 206 |
| 2002-01-31 | 422 | 435 | 422 | 426 | 122,000 | 213 |
| 2002-01-30 | 416 | 422 | 415 | 418 | 121,000 | 209 |
| 2002-01-29 | 441 | 445 | 420 | 431 | 207,000 | 215.50 |
| 2002-01-28 | 427 | 444 | 427 | 444 | 149,000 | 222 |
| 2002-01-25 | 439 | 439 | 427 | 437 | 201,000 | 218.50 |
| 2002-01-24 | 425 | 440 | 425 | 425 | 174,000 | 212.50 |
| 2002-01-23 | 425 | 431 | 419 | 427 | 194,000 | 213.50 |
| 2002-01-22 | 434 | 435 | 428 | 435 | 161,000 | 217.50 |
| 2002-01-21 | 427 | 440 | 420 | 440 | 232,000 | 220 |
| 2002-01-18 | 409 | 428 | 405 | 428 | 346,000 | 214 |
| 2002-01-17 | 393 | 404 | 393 | 400 | 160,000 | 200 |
| 2002-01-16 | 398 | 401 | 395 | 397 | 134,000 | 198.50 |
| 2002-01-15 | 399 | 403 | 396 | 396 | 162,000 | 198 |
| 2002-01-11 | 404 | 405 | 394 | 395 | 228,000 | 197.50 |
| 2002-01-10 | 391 | 401 | 391 | 394 | 132,000 | 197 |
| 2002-01-09 | 397 | 400 | 391 | 395 | 70,000 | 197.50 |
| 2002-01-08 | 404 | 412 | 398 | 398 | 194,000 | 199 |
| 2002-01-07 | 415 | 416 | 410 | 410 | 138,000 | 205 |
| 2002-01-04 | 415 | 415 | 411 | 414 | 62,000 | 207 |
分割・併合履歴 ： [2022-09-29]1株→2株
