[7276 東証1部] 小糸製 日足 時系列データ (2008年)

[7276 東証1部] 小糸製 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30530.00549.00523.00549.00234000125741000
2008-12-29541.00544.00517.00529.00400000210322000
2008-12-26529.00542.00511.00540.00440000233331000
2008-12-25515.00520.00504.00520.00250000128166000
2008-12-24516.00528.00497.00506.00835000421395000
2008-12-22501.00528.00501.00526.00494000255802000
2008-12-19538.00542.00507.00516.00906000473701000
2008-12-18551.00564.00536.00538.00665000362885000
2008-12-17588.00593.00536.00557.00592000327539000
2008-12-16565.00580.00556.00568.00847000480586000
2008-12-15568.00599.00564.00588.00411000241933000
2008-12-12613.00613.00547.00558.00866000500223000
2008-12-11596.00625.00581.00623.00658000403064000
2008-12-10565.00592.00548.00586.00492000282812000
2008-12-09534.00578.00529.00574.001125000633088000
2008-12-08514.00535.00497.00533.00537000280314000
2008-12-05524.00532.00504.00519.00745000388010000
2008-12-04558.00568.00506.00514.00836000439231000
2008-12-03566.00572.00554.00568.00570000319714000
2008-12-02581.00581.00560.00560.00665000377959000
2008-12-01625.00625.00597.00612.00456000277222000
2008-11-28631.00631.00608.00625.00749000462602000
2008-11-27633.00649.00626.00631.00418000265278000
2008-11-26632.00646.00618.00630.00736000467826000
2008-11-25673.00673.00620.00652.00678000433993000
2008-11-21614.00639.00580.00633.00625000380516000
2008-11-20653.00654.00622.00624.00316000200329000
2008-11-19675.00677.00650.00660.00415000273187000
2008-11-18671.00685.00660.00669.00464000311780000
2008-11-17658.00696.00633.00683.00591000398678000
2008-11-14736.00736.00661.00668.00983000677962000
2008-11-13701.00703.00670.00676.00811000553049000
2008-11-12701.00776.00701.00756.001118000841128000
2008-11-11746.00760.00702.00726.001094000804882000
2008-11-10745.00788.00732.00748.001164000878301000
2008-11-07766.00782.00727.00733.001172000880067000
2008-11-06860.00864.00819.00826.00690000583427000
2008-11-05857.00885.00846.00880.0012070001041914000
2008-11-04794.00854.00774.00854.001068000881509000
2008-10-31758.00786.00744.00754.00824000630797000
2008-10-30705.00770.00687.00768.001101000822441000
2008-10-29720.00725.00630.00670.0016220001079535000
2008-10-28575.00655.00548.00650.0020640001231686000
2008-10-27682.00691.00600.00605.001017000663483000
2008-10-24734.00736.00669.00672.0014880001031445000
2008-10-23683.00729.00663.00724.0016740001148047000
2008-10-22820.00824.00763.00763.00668000528804000
2008-10-21884.00896.00835.00862.00877000757490000
2008-10-20844.00858.00815.00854.00610000510806000
2008-10-17818.00818.00783.00814.001080000865429000
2008-10-16797.00797.00747.00768.0013550001045692000
2008-10-15856.00872.00808.00847.0013280001112370000
2008-10-14832.00832.00826.00832.00262000217934000
2008-10-10729.00740.00667.00732.0017660001247801000
2008-10-09746.00770.00713.00729.0013790001012330000
2008-10-08768.00770.00685.00696.0014210001020626000
2008-10-07734.00798.00714.00785.0014630001127583000
2008-10-06815.00817.00754.00774.0015780001224600000
2008-10-03867.00867.00803.00815.0012260001010176000
2008-10-02940.00942.00857.00866.0017450001533830000
2008-10-01971.00971.00932.00937.00892000845386000
2008-09-30924.00980.00921.00966.0010740001028080000
2008-09-291051.001051.00971.00984.00991000987041000
2008-09-261088.001088.001040.001053.00349000369772000
2008-09-251057.001087.001050.001087.00435000465890000
2008-09-241071.001075.001048.001067.00539000574252000
2008-09-221125.001125.001063.001091.00758000825194000
2008-09-191089.001111.001057.001089.009390001012619000
2008-09-181089.001089.001036.001079.00775000825576000
2008-09-171179.001179.001136.001146.00796000916204000
2008-09-161119.001142.001072.001139.00718000801263000
2008-09-121176.001183.001132.001146.00733000849576000
2008-09-111151.001176.001150.001159.008920001035609000
2008-09-101159.001198.001159.001185.0013070001543253000
2008-09-091251.001252.001210.001219.00624000763164000
2008-09-081241.001280.001236.001262.008700001101685000
2008-09-051221.001257.001209.001250.00666000827352000
2008-09-041260.001298.001260.001273.007850001003202000
2008-09-031263.001306.001259.001280.007800001000609000
2008-09-021273.001312.001241.001262.00747000954708000
2008-09-011303.001308.001269.001270.00374000478149000
2008-08-291300.001323.001292.001323.00449000588540000
2008-08-281288.001288.001259.001266.00333000422000000
2008-08-271291.001291.001271.001279.00469000600885000
2008-08-261243.001298.001230.001292.00677000863146000
2008-08-251258.001275.001243.001246.00652000819506000
2008-08-221238.001246.001210.001220.00776000949668000
2008-08-211274.001274.001243.001258.0010080001265171000
2008-08-201236.001258.001230.001255.00753000939181000
2008-08-191282.001282.001249.001256.0014080001774942000
2008-08-181320.001373.001313.001348.007500001012871000
2008-08-151319.001319.001288.001310.00705000918590000
2008-08-141300.001325.001289.001318.009000001180604000
2008-08-131280.001307.001280.001300.00397000514020000
2008-08-121321.001330.001306.001308.00563000739540000
2008-08-111340.001363.001329.001341.00619000830075000
2008-08-081289.001312.001265.001292.00525000680005000
2008-08-071342.001342.001301.001310.00667000876939000
2008-08-061306.001318.001293.001308.0011310001474375000
2008-08-051301.001321.001287.001297.0013460001759887000
2008-08-041380.001393.001269.001276.0017410002269540000
2008-08-011406.001420.001386.001401.0012180001708853000
2008-07-311491.001502.001425.001446.0011120001614812000
2008-07-301494.001539.001488.001504.009270001396316000
2008-07-291486.001515.001457.001494.0014960002211888000
2008-07-281550.001585.001536.001546.00584000906462000
2008-07-251570.001599.001548.001554.006630001034832000
2008-07-241554.001605.001554.001600.0010990001742276000
2008-07-231512.001536.001481.001524.00600000914550000
2008-07-221448.001497.001445.001492.00615000902432000
2008-07-181409.001425.001403.001408.00453000639291000
2008-07-171431.001449.001406.001410.00469000665184000
2008-07-161427.001436.001405.001423.00682000969241000
2008-07-151416.001429.001406.001420.00553000783518000
2008-07-141461.001473.001432.001436.00519000751405000
2008-07-111453.001483.001439.001460.007290001066335000
2008-07-101440.001478.001439.001471.007490001098095000
2008-07-091474.001492.001456.001460.00662000973593000
2008-07-081487.001487.001449.001462.00449000657070000
2008-07-071481.001491.001453.001483.00324000477323000
2008-07-041490.001504.001475.001498.00528000787734000
2008-07-031473.001481.001442.001477.007290001070666000
2008-07-021497.001497.001453.001475.006820001003944000
2008-07-011485.001524.001481.001497.008210001234278000
2008-06-301482.001494.001471.001475.00570000844855000
2008-06-271445.001511.001441.001494.007850001167378000
2008-06-261484.001499.001461.001472.00584000864807000
2008-06-251475.001498.001455.001494.009320001377932000
2008-06-241480.001519.001480.001503.008780001321143000
2008-06-231481.001515.001463.001505.0012470001856581000
2008-06-201518.001544.001507.001511.006770001029196000
2008-06-191557.001561.001518.001530.0010240001569318000
2008-06-181565.001602.001557.001587.0011120001759599000
2008-06-171577.001582.001555.001575.009730001531514000
2008-06-161580.001590.001563.001590.006420001012519000
2008-06-131558.001599.001547.001579.008720001370791000
2008-06-121555.001573.001518.001563.009780001521218000
2008-06-111549.001565.001536.001560.00483000752044000
2008-06-101552.001565.001544.001549.00376000583292000
2008-06-091492.001555.001492.001531.007130001098557000
2008-06-061581.001585.001555.001582.007860001239716000
2008-06-051549.001558.001514.001554.00524000807809000
2008-06-041490.001570.001490.001564.007230001112832000
2008-06-031500.001502.001478.001483.00600000891295000
2008-06-021541.001541.001492.001525.006780001034774000
2008-05-301450.001523.001450.001503.0013940002087362000
2008-05-291410.001439.001399.001435.008170001163343000
2008-05-281403.001403.001365.001373.00656000903781000
2008-05-271386.001411.001377.001395.008760001223309000
2008-05-261420.001420.001377.001385.007890001098342000
2008-05-231420.001454.001415.001419.009070001301922000
2008-05-221365.001414.001349.001414.009880001377418000
2008-05-211371.001374.001345.001355.00518000702188000
2008-05-201390.001397.001368.001391.00503000697126000
2008-05-191393.001393.001367.001383.00490000675765000
2008-05-161417.001417.001376.001381.00511000709492000
2008-05-151393.001418.001380.001409.008540001196923000
2008-05-141347.001387.001345.001382.008550001169916000
2008-05-131351.001358.001331.001348.00566000760335000
2008-05-121323.001338.001312.001331.00503000667638000
2008-05-091381.001398.001336.001343.007840001060041000
2008-05-081414.001414.001393.001395.00325000455179000
2008-05-071422.001426.001400.001423.00512000725203000
2008-05-021425.001428.001401.001421.00538000761696000
2008-05-011390.001397.001361.001392.00668000927127000
2008-04-301367.001388.001357.001370.008660001191840000
2008-04-281397.001402.001368.001385.0010500001452397000
2008-04-251398.001410.001384.001395.0011620001618559000
2008-04-241450.001450.001404.001416.0010840001538957000
2008-04-231392.001442.001391.001422.008500001206908000
2008-04-221401.001432.001384.001409.008610001210729000
2008-04-211429.001441.001399.001421.008000001133453000
2008-04-181426.001426.001390.001424.00618000870041000
2008-04-171420.001450.001418.001430.00678000972116000
2008-04-161410.001417.001385.001394.007870001103952000
2008-04-151348.001355.001326.001337.00742000993406000
2008-04-141336.001371.001336.001367.00463000630092000
2008-04-111359.001396.001358.001396.00497000686601000
2008-04-101368.001378.001319.001331.00704000940387000
2008-04-091403.001412.001353.001367.0011540001593767000
2008-04-081371.001399.001371.001383.0010090001398464000
2008-04-071389.001389.001343.001351.0013990001894165000
2008-04-041395.001421.001377.001412.008310001171207000
2008-04-031399.001399.001359.001388.0011010001515450000
2008-04-021414.001430.001399.001408.00541000764119000
2008-04-011379.001416.001379.001394.008240001149986000
2008-03-311372.001382.001330.001369.00651000883591000
2008-03-281397.001401.001362.001389.00704000975894000
2008-03-271405.001405.001366.001399.008270001145674000
2008-03-261370.001425.001370.001425.0016920002383094000
2008-03-251326.001386.001326.001368.0012870001759650000
2008-03-241268.001304.001257.001301.00761000981482000
2008-03-211251.001276.001229.001272.00566000708314000
2008-03-191212.001251.001205.001250.0010190001261316000
2008-03-181164.001192.001160.001192.00847000997226000
2008-03-171165.001165.001121.001144.009900001138089000
2008-03-141269.001270.001206.001213.009610001183541000
2008-03-131293.001297.001252.001270.0010950001389297000
2008-03-121325.001325.001272.001275.00637000820537000
2008-03-111225.001262.001213.001259.008650001076521000
2008-03-101272.001289.001219.001229.0010090001257131000
2008-03-071318.001327.001294.001312.008510001115513000
2008-03-061297.001359.001297.001338.00658000876733000
2008-03-051301.001309.001280.001286.00490000632265000
2008-03-041355.001355.001293.001301.0010280001345823000
2008-03-031397.001409.001350.001350.0012470001704037000
2008-02-291416.001416.001382.001389.007250001008961000
2008-02-281440.001468.001418.001450.00551000797971000
2008-02-271441.001463.001440.001446.00581000842686000
2008-02-261463.001475.001433.001434.00547000791309000
2008-02-251431.001466.001431.001448.007890001142812000
2008-02-221420.001445.001417.001429.0013320001904096000
2008-02-211429.001492.001427.001476.009920001461033000
2008-02-201470.001483.001427.001428.007440001076016000
2008-02-191476.001481.001436.001469.007370001075960000
2008-02-181451.001494.001442.001474.009320001373868000
2008-02-151457.001469.001420.001458.0010800001557069000
2008-02-141426.001485.001422.001476.0010010001466875000
2008-02-131435.001457.001400.001415.0011170001585011000
2008-02-121381.001428.001362.001420.0023230003249102000
2008-02-081520.001549.001498.001506.00569000862459000
2008-02-071535.001553.001504.001538.007070001078736000
2008-02-061529.001535.001504.001509.008020001217747000
2008-02-051557.001568.001517.001529.009220001416342000
2008-02-041579.001591.001541.001571.0010370001624447000
2008-02-011524.001565.001513.001559.009940001537960000
2008-01-311476.001532.001451.001523.0010250001544854000
2008-01-301479.001530.001460.001477.0018840002809931000
2008-01-291436.001469.001408.001459.0019600002820371000
2008-01-281422.001444.001360.001362.0013200001841410000
2008-01-251355.001421.001341.001421.0013320001836232000
2008-01-241302.001313.001281.001299.009110001184002000
2008-01-231291.001301.001250.001257.0015020001913748000
2008-01-221246.001250.001160.001191.0012110001465290000
2008-01-211317.001335.001245.001255.008000001013274000
2008-01-181244.001290.001218.001277.00562000704532000
2008-01-171226.001284.001211.001264.0010320001286848000
2008-01-161140.001265.001140.001242.0018240002206877000
2008-01-151369.001369.001300.001300.00544000717977000
2008-01-111408.001408.001354.001368.00602000828765000
2008-01-101404.001413.001378.001389.008840001229328000
2008-01-091366.001388.001345.001385.007510001028189000
2008-01-081398.001410.001379.001389.00609000845078000
2008-01-071412.001436.001400.001413.00555000785880000
2008-01-041453.001453.001420.001427.00355000509629000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter