くろがね工作所(7997)の株価時系列情報
くろがね工作所(7997)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/12/27 | 222 | 222 | 222 | 222 | 6,000 |
| 1983/12/26 | 226 | 226 | 223 | 223 | 5,000 |
| 1983/12/24 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/12/22 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/12/21 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/12/16 | 220 | 225 | 215 | 225 | 18,000 |
| 1983/12/15 | 225 | 225 | 220 | 220 | 6,000 |
| 1983/12/13 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/12/12 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/12/08 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/12/07 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/12/03 | 227 | 227 | 220 | 220 | 3,000 |
| 1983/12/01 | 224 | 224 | 215 | 215 | 10,000 |
| 1983/11/30 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/11/28 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/11/26 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/11/25 | 243 | 260 | 242 | 260 | 15,000 |
| 1983/11/24 | 235 | 240 | 235 | 240 | 4,000 |
| 1983/11/22 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/11/21 | 230 | 231 | 230 | 231 | 2,000 |
| 1983/11/19 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/11/18 | 224 | 225 | 224 | 225 | 8,000 |
| 1983/11/15 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/11/14 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/11/11 | 226 | 226 | 225 | 225 | 5,000 |
| 1983/11/10 | 222 | 225 | 222 | 225 | 2,000 |
| 1983/11/09 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/11/08 | 222 | 222 | 220 | 220 | 5,000 |
| 1983/11/07 | 230 | 230 | 222 | 222 | 2,000 |
| 1983/11/04 | 230 | 230 | 221 | 221 | 7,000 |
| 1983/11/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/26 | 217 | 220 | 215 | 220 | 7,000 |
| 1983/10/24 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/10/22 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/10/21 | 221 | 221 | 216 | 216 | 4,000 |
| 1983/10/13 | 235 | 245 | 235 | 245 | 2,000 |
| 1983/10/12 | 230 | 245 | 230 | 245 | 4,000 |
| 1983/10/11 | 230 | 240 | 230 | 240 | 4,000 |
| 1983/10/07 | 235 | 235 | 233 | 233 | 3,000 |
| 1983/10/06 | 215 | 223 | 215 | 223 | 4,000 |
| 1983/10/04 | 215 | 220 | 215 | 220 | 2,000 |
| 1983/10/03 | 215 | 220 | 215 | 220 | 5,000 |
| 1983/09/30 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/09/29 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/09/28 | 220 | 220 | 215 | 215 | 6,000 |
| 1983/09/27 | 221 | 221 | 220 | 220 | 3,000 |
| 1983/09/26 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/09/22 | 215 | 220 | 215 | 220 | 3,000 |
| 1983/09/21 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/09/19 | 215 | 220 | 215 | 217 | 6,000 |
| 1983/09/17 | 220 | 220 | 213 | 213 | 5,000 |
| 1983/09/16 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/09/14 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/09/13 | 221 | 221 | 220 | 220 | 24,000 |
| 1983/09/12 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/09/09 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/09/08 | 225 | 225 | 220 | 220 | 4,000 |
| 1983/09/06 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/05 | 225 | 240 | 225 | 240 | 8,000 |
| 1983/09/03 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/09/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/09/01 | 225 | 230 | 225 | 225 | 10,000 |
| 1983/08/31 | 230 | 230 | 225 | 225 | 4,000 |
| 1983/08/30 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/08/26 | 238 | 240 | 238 | 240 | 11,000 |
| 1983/08/24 | 230 | 230 | 220 | 220 | 6,000 |
| 1983/08/22 | 240 | 240 | 230 | 230 | 3,000 |
| 1983/08/20 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/19 | 232 | 240 | 232 | 240 | 3,000 |
| 1983/08/16 | 231 | 231 | 230 | 230 | 3,000 |
| 1983/08/15 | 235 | 235 | 233 | 233 | 3,000 |
| 1983/08/11 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/08/10 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/08/05 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/08/04 | 242 | 242 | 242 | 242 | 2,000 |
| 1983/08/03 | 242 | 242 | 242 | 242 | 2,000 |
| 1983/08/02 | 241 | 242 | 241 | 242 | 2,000 |
| 1983/08/01 | 246 | 246 | 241 | 241 | 3,000 |
| 1983/07/29 | 240 | 240 | 240 | 240 | 9,000 |
| 1983/07/28 | 258 | 258 | 258 | 258 | 2,000 |
| 1983/07/27 | 243 | 258 | 243 | 258 | 6,000 |
| 1983/07/26 | 250 | 250 | 243 | 243 | 12,000 |
| 1983/07/25 | 255 | 255 | 250 | 250 | 4,000 |
| 1983/07/23 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/07/22 | 255 | 257 | 252 | 257 | 8,000 |
| 1983/07/21 | 258 | 258 | 250 | 250 | 9,000 |
| 1983/07/20 | 260 | 260 | 257 | 257 | 12,000 |
| 1983/07/19 | 245 | 260 | 245 | 255 | 7,000 |
| 1983/07/18 | 255 | 260 | 245 | 245 | 19,000 |
| 1983/07/15 | 260 | 260 | 260 | 260 | 12,000 |
| 1983/07/14 | 260 | 261 | 260 | 260 | 5,000 |
| 1983/07/13 | 265 | 265 | 260 | 260 | 4,000 |
| 1983/07/12 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/07/11 | 270 | 270 | 265 | 270 | 5,000 |
| 1983/07/09 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/07/08 | 285 | 285 | 280 | 280 | 5,000 |
| 1983/07/07 | 265 | 282 | 265 | 282 | 10,000 |
| 1983/07/06 | 265 | 265 | 260 | 265 | 5,000 |
| 1983/07/05 | 260 | 260 | 256 | 256 | 4,000 |
| 1983/07/04 | 274 | 278 | 274 | 278 | 10,000 |
| 1983/07/02 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/07/01 | 245 | 270 | 243 | 260 | 23,000 |
| 1983/06/30 | 270 | 270 | 243 | 243 | 11,000 |
| 1983/06/29 | 270 | 277 | 270 | 270 | 8,000 |
| 1983/06/28 | 275 | 275 | 270 | 270 | 15,000 |
| 1983/06/27 | 275 | 280 | 275 | 280 | 30,000 |
| 1983/06/25 | 275 | 275 | 275 | 275 | 10,000 |
| 1983/06/24 | 300 | 304 | 289 | 289 | 17,000 |
| 1983/06/23 | 279 | 305 | 275 | 275 | 35,000 |
| 1983/06/22 | 294 | 300 | 272 | 275 | 31,000 |
| 1983/06/21 | 282 | 292 | 282 | 292 | 56,000 |
| 1983/06/20 | 410 | 416 | 370 | 370 | 244,000 |
| 1983/06/17 | 325 | 375 | 325 | 375 | 477,000 |
| 1983/06/16 | 255 | 295 | 252 | 295 | 169,000 |
| 1983/06/15 | 260 | 260 | 250 | 252 | 102,000 |
| 1983/06/14 | 247 | 260 | 245 | 256 | 49,000 |
| 1983/06/13 | 235 | 247 | 235 | 247 | 41,000 |
| 1983/06/11 | 220 | 225 | 220 | 225 | 22,000 |
| 1983/06/10 | 205 | 222 | 198 | 222 | 10,000 |
| 1983/06/09 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/06/08 | 201 | 208 | 201 | 208 | 14,000 |
| 1983/06/07 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/06/06 | 201 | 201 | 201 | 201 | 11,000 |
| 1983/06/04 | 200 | 201 | 200 | 201 | 33,000 |
| 1983/06/03 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/05/27 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/05/26 | 201 | 201 | 201 | 201 | 13,000 |
| 1983/05/25 | 200 | 201 | 200 | 201 | 7,000 |
| 1983/05/23 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/20 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/05/17 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/05/16 | 199 | 200 | 198 | 200 | 6,000 |
| 1983/05/09 | 199 | 200 | 199 | 200 | 4,000 |
| 1983/05/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/04 | 199 | 201 | 199 | 201 | 2,000 |
| 1983/04/28 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/04/27 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/04/26 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/04/25 | 201 | 201 | 201 | 201 | 8,000 |
| 1983/04/23 | 199 | 200 | 199 | 200 | 6,000 |
| 1983/04/22 | 195 | 200 | 195 | 200 | 6,000 |
| 1983/04/21 | 201 | 201 | 200 | 200 | 4,000 |
| 1983/04/14 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/04/13 | 200 | 208 | 200 | 208 | 2,000 |
| 1983/04/11 | 198 | 200 | 198 | 200 | 3,000 |
| 1983/04/08 | 197 | 200 | 197 | 200 | 3,000 |
| 1983/04/05 | 198 | 200 | 198 | 200 | 5,000 |
| 1983/04/01 | 205 | 205 | 205 | 205 | 6,000 |
| 1983/03/31 | 206 | 210 | 206 | 210 | 5,000 |
| 1983/03/30 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/03/29 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/03/28 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/03/26 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/03/25 | 198 | 200 | 198 | 200 | 3,000 |
| 1983/03/23 | 199 | 200 | 199 | 200 | 5,000 |
| 1983/03/15 | 199 | 200 | 199 | 200 | 2,000 |
| 1983/03/10 | 199 | 200 | 199 | 200 | 2,000 |
| 1983/03/09 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/03/08 | 193 | 200 | 193 | 200 | 3,000 |
| 1983/03/03 | 196 | 200 | 196 | 200 | 2,000 |
| 1983/02/28 | 200 | 200 | 200 | 200 | 19,000 |
| 1983/02/26 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/02/23 | 199 | 200 | 199 | 200 | 3,000 |
| 1983/02/22 | 198 | 200 | 198 | 200 | 6,000 |
| 1983/02/21 | 198 | 200 | 198 | 200 | 7,000 |
| 1983/02/07 | 196 | 201 | 196 | 201 | 2,000 |
| 1983/02/01 | 203 | 203 | 201 | 201 | 6,000 |
| 1983/01/31 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/01/28 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/01/25 | 200 | 200 | 196 | 200 | 6,000 |
| 1983/01/19 | 201 | 201 | 201 | 201 | 20,000 |
| 1983/01/14 | 194 | 200 | 194 | 200 | 2,000 |
| 1983/01/12 | 194 | 200 | 194 | 200 | 5,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/06 | 198 | 200 | 198 | 200 | 17,000 |
| 1983/01/04 | 196 | 201 | 196 | 201 | 2,000 |