1. HOME >
  2. 株価時系列 >
  3. 7276 >
  4. 2021年

7276 (株)小糸製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,0706,1506,0206,090292,2003,045
2021-12-296,1706,2306,1106,130418,7003,065
2021-12-286,1506,2306,1306,210333,7003,105
2021-12-276,1206,1406,0906,110218,3003,055
2021-12-246,1506,1906,1206,140447,2003,070
2021-12-236,0106,0205,9505,970271,1002,985
2021-12-226,0306,0305,8505,940512,1002,970
2021-12-216,0806,0905,8805,910528,0002,955
2021-12-206,1206,1605,8905,940588,6002,970
2021-12-176,4006,4406,2406,280626,6003,140
2021-12-166,5306,5606,4806,500477,7003,250
2021-12-156,4506,5706,4306,430488,4003,215
2021-12-146,4406,5206,4306,460311,1003,230
2021-12-136,6306,6706,4306,440362,2003,220
2021-12-106,5706,6806,5206,540493,3003,270
2021-12-096,7906,8206,6706,670247,0003,335
2021-12-086,8806,9606,8406,880282,1003,440
2021-12-076,7606,8706,6806,830280,9003,415
2021-12-066,5806,6906,5506,660247,3003,330
2021-12-036,5606,7206,5206,680278,9003,340
2021-12-026,5006,5706,4406,490350,5003,245
2021-12-016,4806,6306,4506,550370,6003,275
2021-11-306,7706,8206,5106,530537,3003,265
2021-11-296,7606,7806,6206,680320,6003,340
2021-11-267,0807,1306,9106,920333,3003,460
2021-11-257,1407,1407,0507,100251,9003,550
2021-11-247,1707,2707,0207,060281,9003,530
2021-11-227,2307,2507,1307,240256,0003,620
2021-11-197,1807,3807,1307,320399,7003,660
2021-11-187,1807,2607,1307,180298,7003,590
2021-11-177,1407,2707,1407,240568,9003,620
2021-11-166,9307,1306,9207,090351,3003,545
2021-11-156,7907,0306,7806,960620,6003,480
2021-11-126,4306,6406,4306,640299,3003,320
2021-11-116,3906,5006,3706,440265,2003,220
2021-11-106,4706,5206,4006,450321,8003,225
2021-11-096,6906,7406,5306,550327,1003,275
2021-11-086,6406,7206,5906,690431,8003,345
2021-11-056,5506,6006,4606,540487,6003,270
2021-11-046,5406,7006,5106,650397,3003,325
2021-11-026,4806,5206,3806,450475,3003,225
2021-11-016,6406,7206,5406,630474,3003,315
2021-10-296,5106,6106,3706,440908,0003,220
2021-10-286,7706,8006,6706,7801,313,5003,390
2021-10-276,6906,8206,6506,810447,7003,405
2021-10-266,6606,7406,6006,710344,0003,355
2021-10-256,5306,6606,5006,630305,1003,315
2021-10-226,6006,6906,5706,610249,4003,305
2021-10-216,7306,7806,6206,650299,9003,325
2021-10-206,8706,8906,8006,810257,0003,405
2021-10-196,8806,9006,7506,810301,4003,405
2021-10-186,8106,9506,7806,940405,0003,470
2021-10-156,7006,7606,6606,760389,1003,380
2021-10-146,6006,6206,5206,620350,7003,310
2021-10-136,5306,6806,5206,640579,0003,320
2021-10-126,6006,6406,5206,560267,1003,280
2021-10-116,4306,6506,4306,650277,7003,325
2021-10-086,4106,5306,3406,450438,5003,225
2021-10-076,3306,3606,2606,320434,6003,160
2021-10-066,4306,5306,3306,390383,9003,195
2021-10-056,4606,5106,3306,380428,8003,190
2021-10-046,6206,6606,4006,480384,8003,240
2021-10-016,6006,6406,4506,520500,6003,260
2021-09-306,8106,8706,7106,740450,0003,370
2021-09-296,6906,8006,6906,790510,8003,395
2021-09-286,7806,8106,7106,780374,4003,390
2021-09-276,8006,8906,7506,770424,9003,385
2021-09-246,8406,8506,7406,770408,7003,385
2021-09-226,8106,8106,6106,640389,6003,320
2021-09-216,7606,9106,7306,820319,8003,410
2021-09-177,0207,0206,8606,920532,5003,460
2021-09-167,2007,2006,9607,030294,2003,515
2021-09-157,0607,1007,0207,090369,7003,545
2021-09-147,0707,2107,0007,200428,9003,600
2021-09-137,0907,0906,9006,980549,8003,490
2021-09-107,1107,2107,0707,160473,9003,580
2021-09-097,1007,2207,0707,080374,7003,540
2021-09-087,1107,2407,0607,200380,9003,600
2021-09-077,0007,1206,9807,090323,5003,545
2021-09-066,9106,9506,8606,900256,0003,450
2021-09-036,7306,8706,7106,810398,1003,405
2021-09-026,7006,8006,6906,790296,5003,395
2021-09-016,7606,8106,6906,740285,1003,370
2021-08-316,6506,7706,6406,730359,1003,365
2021-08-306,5906,7206,5706,720246,1003,360
2021-08-276,4606,5406,4206,540202,0003,270
2021-08-266,6006,6106,5006,550194,7003,275
2021-08-256,4306,5906,4206,560235,7003,280
2021-08-246,4006,5206,4006,470308,5003,235
2021-08-236,3606,5406,3006,440492,9003,220
2021-08-206,6106,6306,1206,160841,8003,080
2021-08-196,8806,9206,6706,710589,2003,355
2021-08-186,8206,9506,8106,890229,8003,445
2021-08-176,9206,9506,7806,790314,0003,395
2021-08-166,9606,9706,8406,900310,8003,450
2021-08-136,9107,0306,8607,010239,2003,505
2021-08-126,9907,0006,9206,950181,2003,475
2021-08-116,8306,9506,8006,930365,6003,465
2021-08-106,7906,9206,7606,800394,9003,400
2021-08-066,7006,8006,6406,650318,0003,325
2021-08-056,7106,7106,5806,630374,5003,315
2021-08-046,8906,9006,7806,810273,5003,405
2021-08-036,9807,0506,8806,920423,4003,460
2021-08-026,7607,0906,7107,050646,5003,525
2021-07-306,6006,7006,5706,660658,1003,330
2021-07-296,6806,7306,4706,6901,005,0003,345
2021-07-286,7506,8006,6906,740422,0003,370
2021-07-276,8006,8906,7006,850424,8003,425
2021-07-266,8006,8506,7706,790512,5003,395
2021-07-216,6106,6706,6006,610345,5003,305
2021-07-206,4006,5006,3706,450309,4003,225
2021-07-196,4606,5306,4506,470376,2003,235
2021-07-166,4906,6506,4906,560327,3003,280
2021-07-156,5706,5906,4406,480404,7003,240
2021-07-146,5906,6606,5506,570301,2003,285
2021-07-136,6106,7106,6006,690223,7003,345
2021-07-126,5806,6006,5406,580362,6003,290
2021-07-096,2706,4206,2206,380579,8003,190
2021-07-086,4906,5106,4106,410397,1003,205
2021-07-076,5006,5606,4506,490301,0003,245
2021-07-066,7006,7206,6306,640297,9003,320
2021-07-056,7206,7406,6706,670287,6003,335
2021-07-026,8006,8606,7506,800287,3003,400
2021-07-016,8906,9006,7706,780268,7003,390
2021-06-306,9707,0306,9106,910369,2003,455
2021-06-296,9106,9106,7806,830339,9003,415
2021-06-286,9306,9806,9006,920335,8003,460
2021-06-256,9106,9506,8806,920194,2003,460
2021-06-246,8906,9006,8306,850164,2003,425
2021-06-236,8506,9706,8206,910304,8003,455
2021-06-226,7006,8906,7006,860393,8003,430
2021-06-216,5906,6006,4406,520440,3003,260
2021-06-186,8506,9306,7806,790440,4003,395
2021-06-177,0307,0706,9607,000185,9003,500
2021-06-166,9807,1406,9807,040209,9003,520
2021-06-157,0707,0906,9607,030229,6003,515
2021-06-147,0107,1006,9707,050205,7003,525
2021-06-117,0207,0306,8806,950284,6003,475
2021-06-106,9607,0606,9407,020169,4003,510
2021-06-097,2707,2707,0507,070192,6003,535
2021-06-087,2907,3407,2207,240204,3003,620
2021-06-077,3907,3907,2707,300227,9003,650
2021-06-047,3407,3907,2007,370314,6003,685
2021-06-037,2807,3707,2607,280224,7003,640
2021-06-027,3407,3707,1807,210333,6003,605
2021-06-017,1407,2607,1007,230238,8003,615
2021-05-317,2507,3107,1007,110239,2003,555
2021-05-287,3507,4207,2707,280454,7003,640
2021-05-277,0807,1807,0607,120547,1003,560
2021-05-266,9607,1606,9507,130256,3003,565
2021-05-256,9506,9906,9106,960219,1003,480
2021-05-246,8206,9606,8206,940258,1003,470
2021-05-216,8006,9106,7806,830293,2003,415
2021-05-206,7206,8506,7106,810254,4003,405
2021-05-196,7806,8506,7106,740284,0003,370
2021-05-186,8307,0206,8106,940407,7003,470
2021-05-176,9807,0206,7506,750264,3003,375
2021-05-146,9206,9606,8106,910262,2003,455
2021-05-136,7806,9306,7106,830344,0003,415
2021-05-126,7406,8806,6906,840428,2003,420
2021-05-116,8306,8706,7206,740491,5003,370
2021-05-106,9107,0006,8806,990244,8003,495
2021-05-076,8806,9806,8306,920241,8003,460
2021-05-066,8707,0306,7706,860537,4003,430
2021-04-307,0007,0906,7806,810641,8003,405
2021-04-286,6707,1106,6706,9901,221,1003,495
2021-04-276,8306,9406,7506,870428,1003,435
2021-04-266,9707,0406,8506,860326,6003,430
2021-04-237,0007,0106,9106,950274,9003,475
2021-04-226,9707,0606,9507,060307,6003,530
2021-04-216,8606,9006,8006,840381,2003,420
2021-04-207,1907,2207,0707,110329,7003,555
2021-04-197,1707,2907,1607,280214,9003,640
2021-04-167,0907,1407,0907,140312,6003,570
2021-04-157,2007,3007,1907,270279,9003,635
2021-04-147,1007,2007,0707,200343,8003,600
2021-04-137,1707,3307,1707,220326,6003,610
2021-04-127,1607,1807,0707,140460,1003,570
2021-04-097,4007,4207,2607,310435,9003,655
2021-04-087,2707,3207,1907,250357,7003,625
2021-04-077,3507,3607,2307,340375,1003,670
2021-04-067,4207,4407,1707,240293,4003,620
2021-04-057,3807,4407,3007,390283,9003,695
2021-04-027,2907,4907,1807,360331,1003,680
2021-04-017,5407,5807,3507,410282,8003,705
2021-03-317,4707,6107,4207,420383,3003,710
2021-03-307,5207,5507,3907,550335,7003,775
2021-03-297,4807,6407,4507,520421,3003,760
2021-03-267,5007,6007,4307,460357,8003,730
2021-03-257,3707,4807,3307,440429,1003,720
2021-03-247,5207,6007,2807,300576,0003,650
2021-03-237,7807,8607,5807,580435,9003,790
2021-03-227,9607,9807,7307,800535,2003,900
2021-03-198,0008,1107,8808,030964,0004,015
2021-03-188,2708,3108,0808,190512,8004,095
2021-03-178,0008,2607,9908,250392,9004,125
2021-03-167,9908,0607,9308,050280,2004,025
2021-03-158,2708,2707,9608,070338,5004,035
2021-03-128,0608,2307,9708,200679,1004,100
2021-03-117,7307,8507,5907,810421,3003,905
2021-03-107,7807,8107,6407,710488,3003,855
2021-03-097,8807,9307,6807,830341,4003,915
2021-03-087,8707,8907,5307,580317,3003,790
2021-03-057,4507,7407,2307,720575,2003,860
2021-03-047,2807,5807,2807,530574,1003,765
2021-03-037,3107,3607,2407,320589,3003,660
2021-03-027,4707,5307,2607,330420,4003,665
2021-03-017,2607,3407,1707,320340,0003,660
2021-02-267,2807,3707,0907,100534,0003,550
2021-02-257,4207,5407,3607,490381,3003,745
2021-02-247,5507,6807,2807,290539,1003,645
2021-02-227,8307,8507,6907,750203,4003,875
2021-02-197,8307,8907,7007,720298,5003,860
2021-02-188,0608,0707,8107,840406,3003,920
2021-02-178,0508,0907,8907,960347,8003,980
2021-02-168,1708,2108,0208,090455,8004,045
2021-02-157,9908,0207,9208,020353,6004,010
2021-02-128,0608,2207,9207,990580,4003,995
2021-02-107,6907,9507,6507,880595,2003,940
2021-02-097,6607,6707,5207,650479,2003,825
2021-02-087,4007,6907,4007,690567,2003,845
2021-02-057,3307,5407,3207,350586,1003,675
2021-02-047,2507,3507,1407,180358,3003,590
2021-02-037,5607,6207,2607,270546,3003,635
2021-02-027,2607,5107,1907,410482,9003,705
2021-02-017,1807,2307,0507,180786,7003,590
2021-01-296,9807,0506,7106,730690,2003,365
2021-01-286,8506,9406,8206,920648,0003,460
2021-01-276,9107,0606,8907,050414,5003,525
2021-01-266,8406,9306,7606,870417,0003,435
2021-01-257,0707,1707,0007,070243,7003,535
2021-01-227,0507,0906,9607,010362,1003,505
2021-01-217,0207,1906,9807,110683,9003,555
2021-01-207,0707,0806,9606,980350,6003,490
2021-01-196,9007,1106,8707,060502,1003,530
2021-01-186,7006,8406,6506,770364,2003,385
2021-01-156,9107,0206,6906,750557,8003,375
2021-01-146,7907,0506,7606,980513,3003,490
2021-01-136,9407,0106,8606,860563,0003,430
2021-01-126,9306,9906,8806,980402,2003,490
2021-01-087,1607,1907,0407,080388,2003,540
2021-01-077,0607,1607,0407,150419,3003,575
2021-01-066,9507,0406,9206,930203,5003,465
2021-01-056,9607,0506,9607,000302,7003,500
2021-01-047,0207,0306,8607,000246,7003,500

分割・併合履歴 ： [2022-09-29]1株→2株