7276 (株)小糸製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 659 | 659 | 645 | 650 | 94,000 | 325 |
| 2003-12-29 | 626 | 640 | 625 | 640 | 137,000 | 320 |
| 2003-12-26 | 640 | 640 | 627 | 636 | 94,000 | 318 |
| 2003-12-25 | 630 | 640 | 624 | 640 | 134,000 | 320 |
| 2003-12-24 | 633 | 639 | 605 | 626 | 124,000 | 313 |
| 2003-12-22 | 629 | 635 | 624 | 633 | 189,000 | 316.50 |
| 2003-12-19 | 626 | 630 | 622 | 626 | 187,000 | 313 |
| 2003-12-18 | 622 | 627 | 616 | 625 | 194,000 | 312.50 |
| 2003-12-17 | 626 | 626 | 620 | 622 | 113,000 | 311 |
| 2003-12-16 | 634 | 634 | 623 | 626 | 149,000 | 313 |
| 2003-12-15 | 631 | 640 | 631 | 634 | 206,000 | 317 |
| 2003-12-12 | 636 | 640 | 626 | 626 | 340,000 | 313 |
| 2003-12-11 | 635 | 645 | 620 | 640 | 342,000 | 320 |
| 2003-12-10 | 646 | 646 | 622 | 622 | 222,000 | 311 |
| 2003-12-09 | 630 | 638 | 624 | 636 | 246,000 | 318 |
| 2003-12-08 | 624 | 634 | 617 | 625 | 212,000 | 312.50 |
| 2003-12-05 | 640 | 640 | 622 | 634 | 157,000 | 317 |
| 2003-12-04 | 626 | 644 | 626 | 634 | 197,000 | 317 |
| 2003-12-03 | 646 | 652 | 632 | 632 | 244,000 | 316 |
| 2003-12-02 | 658 | 660 | 646 | 646 | 160,000 | 323 |
| 2003-12-01 | 657 | 671 | 650 | 658 | 229,000 | 329 |
| 2003-11-28 | 649 | 660 | 649 | 653 | 121,000 | 326.50 |
| 2003-11-27 | 676 | 676 | 652 | 659 | 140,000 | 329.50 |
| 2003-11-26 | 650 | 679 | 644 | 677 | 425,000 | 338.50 |
| 2003-11-25 | 660 | 660 | 641 | 644 | 207,000 | 322 |
| 2003-11-21 | 619 | 649 | 617 | 635 | 404,000 | 317.50 |
| 2003-11-20 | 624 | 633 | 617 | 629 | 207,000 | 314.50 |
| 2003-11-19 | 624 | 636 | 622 | 634 | 161,000 | 317 |
| 2003-11-18 | 630 | 636 | 624 | 635 | 207,000 | 317.50 |
| 2003-11-17 | 632 | 635 | 622 | 633 | 368,000 | 316.50 |
| 2003-11-14 | 650 | 662 | 639 | 644 | 281,000 | 322 |
| 2003-11-13 | 669 | 669 | 633 | 640 | 292,000 | 320 |
| 2003-11-12 | 660 | 669 | 637 | 649 | 400,000 | 324.50 |
| 2003-11-11 | 697 | 698 | 671 | 685 | 434,000 | 342.50 |
| 2003-11-10 | 690 | 707 | 681 | 702 | 779,000 | 351 |
| 2003-11-07 | 665 | 692 | 662 | 688 | 895,000 | 344 |
| 2003-11-06 | 698 | 715 | 661 | 690 | 2,477,000 | 345 |
| 2003-11-05 | 609 | 619 | 608 | 618 | 272,000 | 309 |
| 2003-11-04 | 600 | 620 | 600 | 620 | 512,000 | 310 |
| 2003-10-31 | 596 | 597 | 590 | 593 | 161,000 | 296.50 |
| 2003-10-30 | 590 | 599 | 586 | 598 | 199,000 | 299 |
| 2003-10-29 | 595 | 598 | 590 | 597 | 494,000 | 298.50 |
| 2003-10-28 | 585 | 592 | 585 | 586 | 134,000 | 293 |
| 2003-10-27 | 598 | 598 | 585 | 593 | 190,000 | 296.50 |
| 2003-10-24 | 580 | 589 | 576 | 588 | 335,000 | 294 |
| 2003-10-23 | 595 | 595 | 570 | 582 | 292,000 | 291 |
| 2003-10-22 | 603 | 607 | 596 | 605 | 337,000 | 302.50 |
| 2003-10-21 | 590 | 613 | 590 | 602 | 478,000 | 301 |
| 2003-10-20 | 580 | 589 | 579 | 589 | 259,000 | 294.50 |
| 2003-10-17 | 588 | 588 | 577 | 585 | 124,000 | 292.50 |
| 2003-10-16 | 585 | 585 | 576 | 585 | 152,000 | 292.50 |
| 2003-10-15 | 587 | 588 | 580 | 583 | 290,000 | 291.50 |
| 2003-10-14 | 570 | 580 | 570 | 572 | 432,000 | 286 |
| 2003-10-10 | 551 | 563 | 551 | 556 | 287,000 | 278 |
| 2003-10-09 | 569 | 569 | 559 | 559 | 257,000 | 279.50 |
| 2003-10-08 | 579 | 582 | 566 | 569 | 380,000 | 284.50 |
| 2003-10-07 | 564 | 570 | 564 | 567 | 207,000 | 283.50 |
| 2003-10-06 | 555 | 569 | 555 | 564 | 313,000 | 282 |
| 2003-10-03 | 552 | 569 | 552 | 560 | 193,000 | 280 |
| 2003-10-02 | 550 | 556 | 549 | 556 | 159,000 | 278 |
| 2003-10-01 | 547 | 551 | 539 | 548 | 225,000 | 274 |
| 2003-09-30 | 558 | 558 | 550 | 553 | 103,000 | 276.50 |
| 2003-09-29 | 552 | 555 | 545 | 548 | 77,000 | 274 |
| 2003-09-26 | 541 | 555 | 541 | 552 | 133,000 | 276 |
| 2003-09-25 | 560 | 560 | 548 | 550 | 182,000 | 275 |
| 2003-09-24 | 570 | 577 | 561 | 568 | 241,000 | 284 |
| 2003-09-22 | 589 | 589 | 564 | 577 | 153,000 | 288.50 |
| 2003-09-19 | 585 | 593 | 585 | 590 | 354,000 | 295 |
| 2003-09-18 | 585 | 585 | 578 | 585 | 184,000 | 292.50 |
| 2003-09-17 | 590 | 590 | 581 | 588 | 182,000 | 294 |
| 2003-09-16 | 589 | 590 | 580 | 585 | 308,000 | 292.50 |
| 2003-09-12 | 589 | 589 | 573 | 583 | 972,000 | 291.50 |
| 2003-09-11 | 570 | 573 | 558 | 569 | 380,000 | 284.50 |
| 2003-09-10 | 565 | 579 | 565 | 576 | 361,000 | 288 |
| 2003-09-09 | 561 | 578 | 560 | 572 | 325,000 | 286 |
| 2003-09-08 | 563 | 572 | 563 | 564 | 245,000 | 282 |
| 2003-09-05 | 562 | 567 | 559 | 567 | 305,000 | 283.50 |
| 2003-09-04 | 558 | 567 | 558 | 563 | 395,000 | 281.50 |
| 2003-09-03 | 565 | 565 | 556 | 560 | 315,000 | 280 |
| 2003-09-02 | 561 | 565 | 556 | 558 | 334,000 | 279 |
| 2003-09-01 | 569 | 569 | 555 | 560 | 357,000 | 280 |
| 2003-08-29 | 554 | 564 | 550 | 561 | 233,000 | 280.50 |
| 2003-08-28 | 548 | 553 | 547 | 547 | 220,000 | 273.50 |
| 2003-08-27 | 550 | 553 | 545 | 545 | 215,000 | 272.50 |
| 2003-08-26 | 553 | 559 | 549 | 549 | 226,000 | 274.50 |
| 2003-08-25 | 557 | 559 | 550 | 553 | 335,000 | 276.50 |
| 2003-08-22 | 570 | 570 | 552 | 554 | 404,000 | 277 |
| 2003-08-21 | 571 | 580 | 567 | 570 | 313,000 | 285 |
| 2003-08-20 | 575 | 580 | 569 | 575 | 224,000 | 287.50 |
| 2003-08-19 | 589 | 589 | 578 | 581 | 135,000 | 290.50 |
| 2003-08-18 | 594 | 595 | 580 | 585 | 179,000 | 292.50 |
| 2003-08-15 | 569 | 595 | 569 | 589 | 326,000 | 294.50 |
| 2003-08-14 | 567 | 580 | 558 | 576 | 98,000 | 288 |
| 2003-08-13 | 570 | 574 | 566 | 567 | 88,000 | 283.50 |
| 2003-08-12 | 566 | 580 | 560 | 574 | 159,000 | 287 |
| 2003-08-11 | 568 | 568 | 547 | 551 | 224,000 | 275.50 |
| 2003-08-08 | 557 | 573 | 550 | 558 | 326,000 | 279 |
| 2003-08-07 | 580 | 583 | 571 | 572 | 276,000 | 286 |
| 2003-08-06 | 574 | 590 | 574 | 590 | 310,000 | 295 |
| 2003-08-05 | 583 | 587 | 571 | 586 | 218,000 | 293 |
| 2003-08-04 | 585 | 589 | 583 | 583 | 118,000 | 291.50 |
| 2003-08-01 | 594 | 596 | 590 | 590 | 299,000 | 295 |
| 2003-07-31 | 584 | 593 | 579 | 585 | 261,000 | 292.50 |
| 2003-07-30 | 594 | 596 | 580 | 581 | 296,000 | 290.50 |
| 2003-07-29 | 580 | 583 | 568 | 574 | 282,000 | 287 |
| 2003-07-28 | 570 | 578 | 565 | 572 | 261,000 | 286 |
| 2003-07-25 | 577 | 577 | 551 | 561 | 264,000 | 280.50 |
| 2003-07-24 | 546 | 559 | 546 | 557 | 166,000 | 278.50 |
| 2003-07-23 | 546 | 552 | 541 | 546 | 117,000 | 273 |
| 2003-07-22 | 533 | 550 | 533 | 546 | 160,000 | 273 |
| 2003-07-18 | 543 | 554 | 542 | 546 | 198,000 | 273 |
| 2003-07-17 | 550 | 556 | 540 | 542 | 172,000 | 271 |
| 2003-07-16 | 565 | 566 | 550 | 558 | 193,000 | 279 |
| 2003-07-15 | 578 | 583 | 567 | 567 | 287,000 | 283.50 |
| 2003-07-14 | 582 | 591 | 570 | 588 | 767,000 | 294 |
| 2003-07-11 | 550 | 570 | 550 | 570 | 1,107,000 | 285 |
| 2003-07-10 | 515 | 551 | 515 | 548 | 855,000 | 274 |
| 2003-07-09 | 515 | 515 | 511 | 515 | 222,000 | 257.50 |
| 2003-07-08 | 520 | 523 | 520 | 520 | 144,000 | 260 |
| 2003-07-07 | 524 | 524 | 514 | 515 | 130,000 | 257.50 |
| 2003-07-04 | 523 | 523 | 513 | 514 | 200,000 | 257 |
| 2003-07-03 | 533 | 538 | 512 | 514 | 244,000 | 257 |
| 2003-07-02 | 530 | 532 | 525 | 532 | 406,000 | 266 |
| 2003-07-01 | 524 | 524 | 516 | 519 | 142,000 | 259.50 |
| 2003-06-30 | 525 | 525 | 514 | 514 | 68,000 | 257 |
| 2003-06-27 | 520 | 525 | 517 | 524 | 97,000 | 262 |
| 2003-06-26 | 524 | 524 | 517 | 517 | 41,000 | 258.50 |
| 2003-06-25 | 521 | 524 | 516 | 517 | 135,000 | 258.50 |
| 2003-06-24 | 526 | 526 | 513 | 513 | 87,000 | 256.50 |
| 2003-06-23 | 529 | 529 | 513 | 526 | 122,000 | 263 |
| 2003-06-20 | 528 | 528 | 521 | 524 | 79,000 | 262 |
| 2003-06-19 | 529 | 535 | 521 | 530 | 185,000 | 265 |
| 2003-06-18 | 518 | 527 | 514 | 519 | 241,000 | 259.50 |
| 2003-06-17 | 507 | 513 | 506 | 511 | 101,000 | 255.50 |
| 2003-06-16 | 500 | 507 | 498 | 507 | 139,000 | 253.50 |
| 2003-06-13 | 515 | 518 | 506 | 507 | 382,000 | 253.50 |
| 2003-06-12 | 514 | 514 | 506 | 506 | 88,000 | 253 |
| 2003-06-11 | 515 | 517 | 504 | 504 | 106,000 | 252 |
| 2003-06-10 | 508 | 517 | 507 | 514 | 140,000 | 257 |
| 2003-06-09 | 507 | 510 | 501 | 508 | 194,000 | 254 |
| 2003-06-06 | 515 | 515 | 505 | 507 | 182,000 | 253.50 |
| 2003-06-05 | 509 | 515 | 508 | 513 | 82,000 | 256.50 |
| 2003-06-04 | 515 | 515 | 507 | 510 | 121,000 | 255 |
| 2003-06-03 | 513 | 514 | 509 | 510 | 60,000 | 255 |
| 2003-06-02 | 514 | 518 | 512 | 512 | 125,000 | 256 |
| 2003-05-30 | 507 | 516 | 506 | 512 | 165,000 | 256 |
| 2003-05-29 | 513 | 517 | 507 | 515 | 104,000 | 257.50 |
| 2003-05-28 | 505 | 525 | 505 | 508 | 103,000 | 254 |
| 2003-05-27 | 512 | 519 | 504 | 508 | 140,000 | 254 |
| 2003-05-26 | 527 | 527 | 518 | 521 | 78,000 | 260.50 |
| 2003-05-23 | 522 | 527 | 511 | 519 | 74,000 | 259.50 |
| 2003-05-22 | 529 | 529 | 518 | 518 | 79,000 | 259 |
| 2003-05-21 | 515 | 525 | 515 | 519 | 98,000 | 259.50 |
| 2003-05-20 | 519 | 525 | 515 | 515 | 79,000 | 257.50 |
| 2003-05-19 | 520 | 520 | 508 | 510 | 72,000 | 255 |
| 2003-05-16 | 503 | 528 | 503 | 526 | 102,000 | 263 |
| 2003-05-15 | 520 | 521 | 503 | 513 | 219,000 | 256.50 |
| 2003-05-14 | 528 | 528 | 518 | 522 | 150,000 | 261 |
| 2003-05-13 | 535 | 539 | 528 | 528 | 123,000 | 264 |
| 2003-05-12 | 533 | 535 | 531 | 535 | 68,000 | 267.50 |
| 2003-05-09 | 515 | 536 | 515 | 534 | 270,000 | 267 |
| 2003-05-08 | 531 | 532 | 520 | 520 | 118,000 | 260 |
| 2003-05-07 | 528 | 536 | 526 | 534 | 220,000 | 267 |
| 2003-05-06 | 524 | 545 | 523 | 528 | 365,000 | 264 |
| 2003-05-02 | 517 | 521 | 511 | 519 | 267,000 | 259.50 |
| 2003-05-01 | 518 | 520 | 515 | 520 | 176,000 | 260 |
| 2003-04-30 | 515 | 520 | 512 | 515 | 310,000 | 257.50 |
| 2003-04-28 | 515 | 515 | 509 | 511 | 143,000 | 255.50 |
| 2003-04-25 | 510 | 517 | 508 | 514 | 287,000 | 257 |
| 2003-04-24 | 510 | 517 | 504 | 512 | 215,000 | 256 |
| 2003-04-23 | 503 | 520 | 503 | 504 | 258,000 | 252 |
| 2003-04-22 | 507 | 510 | 496 | 508 | 169,000 | 254 |
| 2003-04-21 | 504 | 506 | 498 | 503 | 143,000 | 251.50 |
| 2003-04-18 | 502 | 510 | 502 | 503 | 446,000 | 251.50 |
| 2003-04-17 | 502 | 506 | 496 | 497 | 446,000 | 248.50 |
| 2003-04-16 | 500 | 504 | 487 | 503 | 358,000 | 251.50 |
| 2003-04-15 | 491 | 505 | 491 | 505 | 562,000 | 252.50 |
| 2003-04-14 | 488 | 495 | 485 | 491 | 236,000 | 245.50 |
| 2003-04-11 | 491 | 491 | 482 | 488 | 204,000 | 244 |
| 2003-04-10 | 488 | 493 | 479 | 493 | 180,000 | 246.50 |
| 2003-04-09 | 478 | 491 | 473 | 490 | 195,000 | 245 |
| 2003-04-08 | 495 | 495 | 478 | 483 | 289,000 | 241.50 |
| 2003-04-07 | 485 | 494 | 480 | 492 | 254,000 | 246 |
| 2003-04-04 | 476 | 484 | 470 | 484 | 145,000 | 242 |
| 2003-04-03 | 475 | 479 | 473 | 477 | 230,000 | 238.50 |
| 2003-04-02 | 462 | 472 | 459 | 472 | 135,000 | 236 |
| 2003-04-01 | 455 | 462 | 451 | 461 | 95,000 | 230.50 |
| 2003-03-31 | 469 | 469 | 452 | 452 | 128,000 | 226 |
| 2003-03-28 | 479 | 490 | 464 | 464 | 917,000 | 232 |
| 2003-03-27 | 457 | 463 | 453 | 463 | 95,000 | 231.50 |
| 2003-03-26 | 451 | 454 | 447 | 452 | 125,000 | 226 |
| 2003-03-25 | 454 | 460 | 447 | 449 | 165,000 | 224.50 |
| 2003-03-24 | 462 | 473 | 450 | 455 | 462,000 | 227.50 |
| 2003-03-20 | 449 | 462 | 444 | 462 | 153,000 | 231 |
| 2003-03-19 | 442 | 444 | 438 | 444 | 65,000 | 222 |
| 2003-03-18 | 450 | 459 | 441 | 441 | 222,000 | 220.50 |
| 2003-03-17 | 450 | 450 | 438 | 441 | 135,000 | 220.50 |
| 2003-03-14 | 445 | 450 | 445 | 446 | 416,000 | 223 |
| 2003-03-13 | 441 | 452 | 436 | 447 | 317,000 | 223.50 |
| 2003-03-12 | 438 | 447 | 438 | 441 | 232,000 | 220.50 |
| 2003-03-11 | 437 | 450 | 437 | 443 | 169,000 | 221.50 |
| 2003-03-10 | 448 | 456 | 437 | 439 | 334,000 | 219.50 |
| 2003-03-07 | 464 | 472 | 453 | 463 | 305,000 | 231.50 |
| 2003-03-06 | 474 | 477 | 465 | 466 | 333,000 | 233 |
| 2003-03-05 | 485 | 487 | 477 | 479 | 274,000 | 239.50 |
| 2003-03-04 | 477 | 483 | 469 | 480 | 225,000 | 240 |
| 2003-03-03 | 483 | 483 | 474 | 479 | 131,000 | 239.50 |
| 2003-02-28 | 474 | 483 | 474 | 478 | 264,000 | 239 |
| 2003-02-27 | 471 | 475 | 469 | 469 | 200,000 | 234.50 |
| 2003-02-26 | 480 | 481 | 467 | 467 | 72,000 | 233.50 |
| 2003-02-25 | 479 | 483 | 467 | 480 | 236,000 | 240 |
| 2003-02-24 | 483 | 483 | 477 | 479 | 167,000 | 239.50 |
| 2003-02-21 | 499 | 500 | 483 | 483 | 342,000 | 241.50 |
| 2003-02-20 | 499 | 510 | 496 | 503 | 1,186,000 | 251.50 |
| 2003-02-19 | 483 | 497 | 483 | 493 | 603,000 | 246.50 |
| 2003-02-18 | 487 | 487 | 477 | 478 | 278,000 | 239 |
| 2003-02-17 | 479 | 487 | 476 | 484 | 208,000 | 242 |
| 2003-02-14 | 474 | 480 | 469 | 472 | 262,000 | 236 |
| 2003-02-13 | 483 | 483 | 470 | 470 | 415,000 | 235 |
| 2003-02-12 | 460 | 488 | 460 | 488 | 1,060,000 | 244 |
| 2003-02-10 | 448 | 458 | 445 | 456 | 336,000 | 228 |
| 2003-02-07 | 440 | 446 | 438 | 443 | 119,000 | 221.50 |
| 2003-02-06 | 438 | 438 | 429 | 437 | 115,000 | 218.50 |
| 2003-02-05 | 435 | 444 | 432 | 433 | 178,000 | 216.50 |
| 2003-02-04 | 440 | 449 | 439 | 444 | 149,000 | 222 |
| 2003-02-03 | 431 | 439 | 427 | 434 | 84,000 | 217 |
| 2003-01-31 | 439 | 439 | 421 | 421 | 103,000 | 210.50 |
| 2003-01-30 | 438 | 441 | 437 | 440 | 65,000 | 220 |
| 2003-01-29 | 443 | 443 | 432 | 438 | 79,000 | 219 |
| 2003-01-28 | 439 | 445 | 434 | 445 | 87,000 | 222.50 |
| 2003-01-27 | 448 | 448 | 435 | 435 | 257,000 | 217.50 |
| 2003-01-24 | 453 | 458 | 450 | 458 | 410,000 | 229 |
| 2003-01-23 | 456 | 459 | 452 | 453 | 263,000 | 226.50 |
| 2003-01-22 | 457 | 459 | 452 | 456 | 285,000 | 228 |
| 2003-01-21 | 445 | 457 | 445 | 453 | 302,000 | 226.50 |
| 2003-01-20 | 428 | 441 | 428 | 441 | 268,000 | 220.50 |
| 2003-01-17 | 421 | 433 | 421 | 427 | 115,000 | 213.50 |
| 2003-01-16 | 430 | 431 | 429 | 430 | 82,000 | 215 |
| 2003-01-15 | 429 | 432 | 429 | 431 | 112,000 | 215.50 |
| 2003-01-14 | 422 | 428 | 420 | 428 | 153,000 | 214 |
| 2003-01-10 | 419 | 425 | 414 | 421 | 138,000 | 210.50 |
| 2003-01-09 | 405 | 414 | 405 | 412 | 57,000 | 206 |
| 2003-01-08 | 408 | 413 | 408 | 410 | 51,000 | 205 |
| 2003-01-07 | 417 | 419 | 415 | 415 | 124,000 | 207.50 |
| 2003-01-06 | 418 | 418 | 408 | 412 | 49,000 | 206 |
分割・併合履歴 ： [2022-09-29]1株→2株
