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 |
|---|---|---|---|---|---|
| 1984/12/28 | 250 | 253 | 250 | 253 | 5,000 |
| 1984/12/27 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/12/26 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/12/24 | 241 | 246 | 241 | 246 | 2,000 |
| 1984/12/22 | 246 | 246 | 246 | 246 | 2,000 |
| 1984/12/20 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/12/19 | 248 | 250 | 248 | 250 | 7,000 |
| 1984/12/17 | 250 | 250 | 248 | 248 | 2,000 |
| 1984/12/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/12/07 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/12/04 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/11/30 | 250 | 260 | 250 | 260 | 2,000 |
| 1984/11/29 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/11/26 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/11/24 | 265 | 270 | 265 | 270 | 2,000 |
| 1984/11/22 | 260 | 265 | 260 | 265 | 8,000 |
| 1984/11/21 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/11/20 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/11/19 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/11/15 | 252 | 255 | 252 | 255 | 5,000 |
| 1984/11/14 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/11/12 | 253 | 253 | 253 | 253 | 2,000 |
| 1984/11/09 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/11/08 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/11/07 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/11/06 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/11/05 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/11/01 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/10/30 | 255 | 255 | 255 | 255 | 10,000 |
| 1984/10/29 | 260 | 260 | 256 | 256 | 9,000 |
| 1984/10/26 | 255 | 255 | 255 | 255 | 16,000 |
| 1984/10/25 | 255 | 255 | 255 | 255 | 7,000 |
| 1984/10/24 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/10/23 | 270 | 270 | 265 | 270 | 11,000 |
| 1984/10/22 | 270 | 271 | 270 | 271 | 7,000 |
| 1984/10/20 | 270 | 270 | 269 | 269 | 11,000 |
| 1984/10/19 | 265 | 275 | 265 | 270 | 13,000 |
| 1984/10/18 | 272 | 272 | 263 | 263 | 12,000 |
| 1984/10/17 | 255 | 260 | 255 | 260 | 10,000 |
| 1984/10/16 | 253 | 254 | 251 | 254 | 12,000 |
| 1984/10/15 | 253 | 253 | 252 | 252 | 3,000 |
| 1984/10/12 | 252 | 253 | 252 | 253 | 5,000 |
| 1984/10/11 | 251 | 252 | 251 | 252 | 11,000 |
| 1984/10/09 | 252 | 252 | 250 | 251 | 6,000 |
| 1984/10/08 | 245 | 255 | 245 | 252 | 14,000 |
| 1984/10/06 | 245 | 245 | 245 | 245 | 6,000 |
| 1984/10/05 | 245 | 245 | 242 | 242 | 15,000 |
| 1984/10/04 | 240 | 242 | 240 | 242 | 5,000 |
| 1984/10/03 | 235 | 235 | 235 | 235 | 7,000 |
| 1984/10/02 | 231 | 231 | 231 | 231 | 11,000 |
| 1984/10/01 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/09/29 | 231 | 234 | 231 | 232 | 11,000 |
| 1984/09/27 | 235 | 235 | 230 | 230 | 10,000 |
| 1984/09/26 | 226 | 226 | 226 | 226 | 7,000 |
| 1984/09/25 | 223 | 235 | 223 | 235 | 25,000 |
| 1984/09/22 | 213 | 223 | 212 | 223 | 33,000 |
| 1984/09/21 | 220 | 220 | 216 | 216 | 7,000 |
| 1984/09/20 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/09/17 | 220 | 224 | 220 | 224 | 8,000 |
| 1984/09/14 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/09/06 | 216 | 225 | 216 | 225 | 3,000 |
| 1984/09/05 | 225 | 225 | 215 | 215 | 4,000 |
| 1984/09/04 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/09/01 | 224 | 224 | 224 | 224 | 1,000 |
| 1984/08/31 | 221 | 224 | 221 | 224 | 2,000 |
| 1984/08/27 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/08/25 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/08/23 | 225 | 225 | 225 | 225 | 20,000 |
| 1984/08/22 | 215 | 225 | 215 | 225 | 2,000 |
| 1984/08/17 | 221 | 221 | 221 | 221 | 1,000 |
| 1984/08/16 | 215 | 225 | 215 | 225 | 3,000 |
| 1984/08/15 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/08/14 | 210 | 225 | 207 | 225 | 6,000 |
| 1984/08/08 | 211 | 223 | 211 | 223 | 6,000 |
| 1984/08/07 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/08/06 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/08/03 | 215 | 225 | 215 | 225 | 2,000 |
| 1984/07/31 | 210 | 225 | 210 | 225 | 4,000 |
| 1984/07/30 | 220 | 220 | 213 | 220 | 5,000 |
| 1984/07/28 | 225 | 225 | 216 | 220 | 87,000 |
| 1984/07/27 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/07/26 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/07/25 | 220 | 224 | 216 | 224 | 9,000 |
| 1984/07/24 | 215 | 225 | 215 | 225 | 6,000 |
| 1984/07/19 | 217 | 225 | 217 | 225 | 2,000 |
| 1984/07/13 | 222 | 225 | 220 | 225 | 6,000 |
| 1984/07/12 | 230 | 230 | 225 | 225 | 3,000 |
| 1984/07/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/07/10 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/07/06 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/07/05 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/07/02 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/06/28 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/06/27 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/06/26 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/06/25 | 216 | 225 | 216 | 225 | 2,000 |
| 1984/06/22 | 220 | 225 | 216 | 225 | 4,000 |
| 1984/06/20 | 220 | 225 | 220 | 225 | 6,000 |
| 1984/06/19 | 226 | 226 | 225 | 225 | 2,000 |
| 1984/06/16 | 220 | 225 | 220 | 225 | 2,000 |
| 1984/06/15 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/06/12 | 225 | 225 | 219 | 225 | 4,000 |
| 1984/06/11 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/06/07 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/06/05 | 225 | 225 | 222 | 225 | 8,000 |
| 1984/06/04 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/06/02 | 228 | 228 | 225 | 225 | 4,000 |
| 1984/05/31 | 233 | 237 | 233 | 237 | 4,000 |
| 1984/05/30 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/05/29 | 235 | 235 | 235 | 235 | 10,000 |
| 1984/05/28 | 228 | 228 | 228 | 228 | 101,000 |
| 1984/05/26 | 230 | 230 | 218 | 230 | 13,000 |
| 1984/05/25 | 230 | 230 | 218 | 230 | 14,000 |
| 1984/05/22 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/05/21 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/05/19 | 230 | 245 | 230 | 245 | 3,000 |
| 1984/05/16 | 225 | 230 | 225 | 230 | 3,000 |
| 1984/05/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/05/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/05/11 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/05/10 | 230 | 235 | 230 | 235 | 6,000 |
| 1984/05/08 | 230 | 230 | 230 | 230 | 13,000 |
| 1984/05/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/05/04 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/05/02 | 236 | 236 | 230 | 230 | 5,000 |
| 1984/05/01 | 238 | 238 | 238 | 238 | 1,000 |
| 1984/04/26 | 238 | 245 | 238 | 245 | 6,000 |
| 1984/04/24 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/18 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/04/17 | 236 | 250 | 235 | 250 | 4,000 |
| 1984/04/13 | 245 | 255 | 245 | 255 | 8,000 |
| 1984/04/12 | 255 | 255 | 255 | 255 | 6,000 |
| 1984/04/11 | 251 | 255 | 250 | 255 | 16,000 |
| 1984/04/10 | 251 | 253 | 251 | 251 | 18,000 |
| 1984/04/09 | 249 | 257 | 249 | 257 | 16,000 |
| 1984/04/07 | 220 | 235 | 220 | 235 | 27,000 |
| 1984/04/06 | 225 | 230 | 225 | 230 | 6,000 |
| 1984/04/05 | 229 | 229 | 229 | 229 | 2,000 |
| 1984/04/04 | 225 | 229 | 225 | 229 | 4,000 |
| 1984/04/02 | 225 | 234 | 225 | 234 | 8,000 |
| 1984/03/31 | 232 | 232 | 232 | 232 | 4,000 |
| 1984/03/30 | 220 | 233 | 220 | 233 | 4,000 |
| 1984/03/29 | 225 | 233 | 220 | 233 | 7,000 |
| 1984/03/26 | 230 | 233 | 230 | 230 | 7,000 |
| 1984/03/24 | 230 | 233 | 230 | 233 | 4,000 |
| 1984/03/23 | 225 | 230 | 215 | 230 | 79,000 |
| 1984/03/22 | 225 | 230 | 225 | 230 | 2,000 |
| 1984/03/21 | 225 | 230 | 225 | 230 | 6,000 |
| 1984/03/15 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/03/14 | 225 | 230 | 225 | 230 | 6,000 |
| 1984/03/13 | 235 | 235 | 225 | 230 | 18,000 |
| 1984/03/12 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/03/09 | 233 | 235 | 233 | 235 | 2,000 |
| 1984/03/07 | 234 | 235 | 230 | 235 | 5,000 |
| 1984/03/06 | 230 | 235 | 230 | 235 | 5,000 |
| 1984/03/05 | 230 | 235 | 230 | 235 | 9,000 |
| 1984/03/03 | 235 | 235 | 232 | 235 | 4,000 |
| 1984/03/02 | 235 | 239 | 235 | 239 | 7,000 |
| 1984/03/01 | 239 | 239 | 231 | 239 | 3,000 |
| 1984/02/28 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/02/27 | 235 | 235 | 230 | 230 | 10,000 |
| 1984/02/24 | 239 | 239 | 233 | 235 | 8,000 |
| 1984/02/22 | 232 | 232 | 232 | 232 | 1,000 |
| 1984/02/21 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/02/20 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/02/17 | 232 | 232 | 232 | 232 | 1,000 |
| 1984/02/16 | 235 | 235 | 232 | 232 | 3,000 |
| 1984/02/14 | 243 | 243 | 240 | 240 | 5,000 |
| 1984/02/13 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/02/10 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/02/09 | 252 | 252 | 240 | 240 | 24,000 |
| 1984/02/08 | 252 | 252 | 246 | 252 | 19,000 |
| 1984/02/07 | 244 | 245 | 244 | 245 | 21,000 |
| 1984/02/04 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/02/03 | 232 | 238 | 232 | 238 | 3,000 |
| 1984/02/02 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/02/01 | 245 | 245 | 245 | 245 | 4,000 |
| 1984/01/30 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/01/28 | 245 | 245 | 245 | 245 | 6,000 |
| 1984/01/27 | 230 | 230 | 230 | 230 | 4,000 |
| 1984/01/26 | 225 | 226 | 225 | 226 | 5,000 |
| 1984/01/25 | 230 | 230 | 225 | 225 | 3,000 |
| 1984/01/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/01/23 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/01/21 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/01/20 | 230 | 245 | 230 | 245 | 12,000 |
| 1984/01/18 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/01/17 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/01/13 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/01/11 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/01/10 | 225 | 230 | 225 | 230 | 7,000 |
| 1984/01/09 | 225 | 225 | 225 | 225 | 11,000 |
| 1984/01/06 | 225 | 225 | 225 | 225 | 1,000 |