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 |
|---|---|---|---|---|---|
| 1985/12/28 | 545 | 600 | 545 | 600 | 101,000 |
| 1985/12/27 | 553 | 553 | 545 | 545 | 6,000 |
| 1985/12/26 | 505 | 570 | 500 | 548 | 52,000 |
| 1985/12/25 | 499 | 500 | 499 | 500 | 5,000 |
| 1985/12/24 | 500 | 500 | 500 | 500 | 19,000 |
| 1985/12/23 | 500 | 500 | 500 | 500 | 21,000 |
| 1985/12/21 | 501 | 501 | 501 | 501 | 2,000 |
| 1985/12/20 | 510 | 510 | 498 | 510 | 8,000 |
| 1985/12/19 | 510 | 530 | 510 | 515 | 35,000 |
| 1985/12/18 | 500 | 519 | 490 | 505 | 29,000 |
| 1985/12/17 | 521 | 521 | 500 | 500 | 7,000 |
| 1985/12/16 | 535 | 535 | 505 | 530 | 21,000 |
| 1985/12/13 | 565 | 565 | 535 | 535 | 12,000 |
| 1985/12/12 | 580 | 580 | 565 | 565 | 10,000 |
| 1985/12/11 | 550 | 580 | 540 | 580 | 31,000 |
| 1985/12/10 | 580 | 580 | 565 | 565 | 6,000 |
| 1985/12/09 | 585 | 600 | 580 | 585 | 52,000 |
| 1985/12/06 | 634 | 635 | 604 | 625 | 164,000 |
| 1985/12/05 | 560 | 640 | 540 | 635 | 316,000 |
| 1985/12/04 | 534 | 576 | 515 | 560 | 329,000 |
| 1985/12/03 | 460 | 535 | 460 | 530 | 250,000 |
| 1985/12/02 | 448 | 460 | 448 | 460 | 72,000 |
| 1985/11/30 | 454 | 460 | 450 | 450 | 62,000 |
| 1985/11/29 | 460 | 460 | 446 | 459 | 94,000 |
| 1985/11/28 | 470 | 470 | 445 | 460 | 110,000 |
| 1985/11/27 | 450 | 500 | 449 | 450 | 329,000 |
| 1985/11/26 | 400 | 426 | 392 | 426 | 166,000 |
| 1985/11/25 | 393 | 405 | 393 | 403 | 89,000 |
| 1985/11/22 | 368 | 390 | 368 | 390 | 71,000 |
| 1985/11/21 | 354 | 359 | 351 | 359 | 24,000 |
| 1985/11/20 | 355 | 357 | 350 | 350 | 26,000 |
| 1985/11/19 | 358 | 369 | 355 | 359 | 58,000 |
| 1985/11/18 | 338 | 364 | 338 | 360 | 53,000 |
| 1985/11/16 | 330 | 338 | 330 | 338 | 20,000 |
| 1985/11/15 | 320 | 320 | 320 | 320 | 6,000 |
| 1985/11/13 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/11/11 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/11/08 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/11/07 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/11/02 | 325 | 325 | 324 | 324 | 4,000 |
| 1985/11/01 | 325 | 325 | 325 | 325 | 3,000 |
| 1985/10/30 | 330 | 330 | 324 | 330 | 7,000 |
| 1985/10/29 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/10/28 | 330 | 330 | 321 | 321 | 3,000 |
| 1985/10/25 | 330 | 330 | 321 | 321 | 3,000 |
| 1985/10/24 | 330 | 330 | 320 | 329 | 5,000 |
| 1985/10/23 | 330 | 330 | 325 | 330 | 7,000 |
| 1985/10/22 | 322 | 328 | 320 | 328 | 9,000 |
| 1985/10/18 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/10/17 | 320 | 325 | 320 | 320 | 7,000 |
| 1985/10/16 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/10/15 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/10/14 | 328 | 328 | 320 | 320 | 8,000 |
| 1985/10/11 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/10/09 | 317 | 320 | 317 | 320 | 4,000 |
| 1985/10/08 | 315 | 320 | 315 | 316 | 9,000 |
| 1985/10/07 | 312 | 315 | 312 | 315 | 3,000 |
| 1985/10/05 | 315 | 315 | 315 | 315 | 2,000 |
| 1985/10/04 | 316 | 316 | 316 | 316 | 3,000 |
| 1985/10/02 | 312 | 316 | 310 | 310 | 5,000 |
| 1985/10/01 | 316 | 316 | 316 | 316 | 2,000 |
| 1985/09/30 | 320 | 320 | 314 | 314 | 2,000 |
| 1985/09/27 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/09/26 | 315 | 320 | 315 | 320 | 5,000 |
| 1985/09/25 | 313 | 313 | 313 | 313 | 1,000 |
| 1985/09/24 | 310 | 310 | 305 | 310 | 6,000 |
| 1985/09/21 | 307 | 310 | 305 | 310 | 4,000 |
| 1985/09/20 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/09/19 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/09/18 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/09/17 | 311 | 311 | 311 | 311 | 1,000 |
| 1985/09/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/09/11 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/09/09 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/09/07 | 305 | 310 | 305 | 310 | 6,000 |
| 1985/09/06 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/09/05 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/09/04 | 306 | 306 | 306 | 306 | 3,000 |
| 1985/09/03 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/09/02 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/08/30 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/08/28 | 305 | 310 | 300 | 310 | 6,000 |
| 1985/08/27 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/08/26 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/24 | 300 | 305 | 300 | 305 | 2,000 |
| 1985/08/22 | 309 | 309 | 300 | 305 | 5,000 |
| 1985/08/15 | 305 | 310 | 300 | 310 | 7,000 |
| 1985/08/09 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/06 | 310 | 310 | 305 | 305 | 4,000 |
| 1985/08/03 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/08/02 | 300 | 305 | 299 | 305 | 9,000 |
| 1985/08/01 | 300 | 305 | 300 | 305 | 2,000 |
| 1985/07/31 | 300 | 305 | 300 | 305 | 5,000 |
| 1985/07/30 | 300 | 310 | 298 | 305 | 15,000 |
| 1985/07/29 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/07/27 | 305 | 310 | 300 | 310 | 7,000 |
| 1985/07/26 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/07/25 | 305 | 305 | 300 | 305 | 3,000 |
| 1985/07/24 | 302 | 305 | 302 | 305 | 7,000 |
| 1985/07/23 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/07/22 | 305 | 310 | 305 | 310 | 5,000 |
| 1985/07/20 | 303 | 305 | 302 | 305 | 6,000 |
| 1985/07/18 | 300 | 305 | 300 | 305 | 5,000 |
| 1985/07/16 | 300 | 305 | 300 | 305 | 4,000 |
| 1985/07/15 | 301 | 305 | 301 | 305 | 7,000 |
| 1985/07/12 | 310 | 310 | 305 | 305 | 3,000 |
| 1985/07/10 | 304 | 310 | 300 | 310 | 4,000 |
| 1985/07/08 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/07/06 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/07/05 | 312 | 312 | 310 | 310 | 5,000 |
| 1985/07/04 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/07/03 | 309 | 309 | 309 | 309 | 2,000 |
| 1985/07/02 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/07/01 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/06/28 | 308 | 308 | 308 | 308 | 1,000 |
| 1985/06/27 | 312 | 320 | 308 | 320 | 7,000 |
| 1985/06/26 | 310 | 320 | 304 | 310 | 12,000 |
| 1985/06/21 | 301 | 310 | 301 | 310 | 2,000 |
| 1985/06/20 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/06/19 | 320 | 320 | 320 | 320 | 2,000 |
| 1985/06/15 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/06/14 | 310 | 310 | 297 | 308 | 19,000 |
| 1985/06/13 | 309 | 310 | 309 | 310 | 2,000 |
| 1985/06/12 | 305 | 310 | 300 | 310 | 33,000 |
| 1985/06/11 | 310 | 310 | 305 | 308 | 7,000 |
| 1985/06/07 | 304 | 310 | 304 | 310 | 3,000 |
| 1985/06/06 | 305 | 310 | 299 | 310 | 6,000 |
| 1985/06/05 | 310 | 310 | 300 | 300 | 8,000 |
| 1985/06/04 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/06/03 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/06/01 | 310 | 318 | 310 | 310 | 10,000 |
| 1985/05/31 | 311 | 311 | 310 | 311 | 11,000 |
| 1985/05/30 | 313 | 313 | 305 | 311 | 11,000 |
| 1985/05/29 | 310 | 311 | 310 | 311 | 6,000 |
| 1985/05/28 | 308 | 309 | 308 | 309 | 4,000 |
| 1985/05/27 | 305 | 305 | 305 | 305 | 8,000 |
| 1985/05/25 | 323 | 333 | 323 | 333 | 5,000 |
| 1985/05/23 | 306 | 315 | 306 | 315 | 6,000 |
| 1985/05/22 | 328 | 330 | 305 | 305 | 6,000 |
| 1985/05/21 | 328 | 333 | 328 | 330 | 14,000 |
| 1985/05/20 | 329 | 329 | 328 | 328 | 9,000 |
| 1985/05/18 | 310 | 310 | 300 | 300 | 20,000 |
| 1985/05/17 | 322 | 325 | 321 | 321 | 18,000 |
| 1985/05/16 | 326 | 330 | 321 | 321 | 47,000 |
| 1985/05/15 | 330 | 333 | 330 | 330 | 26,000 |
| 1985/05/14 | 350 | 350 | 335 | 335 | 42,000 |
| 1985/05/13 | 362 | 362 | 355 | 355 | 55,000 |
| 1985/05/10 | 345 | 363 | 339 | 350 | 182,000 |
| 1985/05/09 | 317 | 325 | 310 | 325 | 39,000 |
| 1985/05/08 | 334 | 334 | 317 | 317 | 27,000 |
| 1985/05/07 | 320 | 326 | 320 | 325 | 32,000 |
| 1985/05/04 | 340 | 357 | 340 | 350 | 40,000 |
| 1985/05/02 | 343 | 346 | 328 | 339 | 79,000 |
| 1985/05/01 | 365 | 386 | 351 | 351 | 229,000 |
| 1985/04/30 | 345 | 360 | 342 | 360 | 114,000 |
| 1985/04/27 | 349 | 349 | 340 | 342 | 109,000 |
| 1985/04/26 | 330 | 349 | 320 | 349 | 141,000 |
| 1985/04/25 | 285 | 330 | 285 | 330 | 102,000 |
| 1985/04/24 | 273 | 284 | 270 | 281 | 27,000 |
| 1985/04/23 | 255 | 265 | 255 | 265 | 16,000 |
| 1985/04/16 | 259 | 260 | 258 | 260 | 6,000 |
| 1985/04/15 | 260 | 260 | 259 | 259 | 4,000 |
| 1985/04/12 | 255 | 258 | 255 | 258 | 4,000 |
| 1985/04/11 | 253 | 258 | 253 | 258 | 3,000 |
| 1985/04/10 | 257 | 257 | 257 | 257 | 1,000 |
| 1985/04/09 | 253 | 258 | 253 | 258 | 10,000 |
| 1985/04/08 | 253 | 258 | 253 | 258 | 4,000 |
| 1985/04/03 | 253 | 259 | 253 | 259 | 4,000 |
| 1985/04/02 | 259 | 259 | 259 | 259 | 1,000 |
| 1985/03/27 | 253 | 260 | 253 | 260 | 5,000 |
| 1985/03/26 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/03/25 | 260 | 260 | 255 | 259 | 5,000 |
| 1985/03/23 | 255 | 260 | 255 | 260 | 5,000 |
| 1985/03/22 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/03/20 | 259 | 259 | 258 | 258 | 2,000 |
| 1985/03/19 | 258 | 260 | 258 | 260 | 3,000 |
| 1985/03/18 | 258 | 258 | 258 | 258 | 4,000 |
| 1985/03/16 | 258 | 258 | 255 | 258 | 9,000 |
| 1985/03/15 | 255 | 258 | 255 | 258 | 7,000 |
| 1985/03/14 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/03/13 | 259 | 259 | 259 | 259 | 1,000 |
| 1985/03/12 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/03/11 | 251 | 260 | 251 | 260 | 6,000 |
| 1985/03/08 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/03/07 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/03/06 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/03/05 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/03/02 | 254 | 260 | 254 | 260 | 3,000 |
| 1985/03/01 | 261 | 261 | 260 | 260 | 6,000 |
| 1985/02/28 | 258 | 260 | 258 | 260 | 17,000 |
| 1985/02/27 | 253 | 260 | 253 | 260 | 3,000 |
| 1985/02/26 | 258 | 258 | 258 | 258 | 4,000 |
| 1985/02/25 | 253 | 258 | 253 | 258 | 3,000 |
| 1985/02/22 | 250 | 257 | 250 | 257 | 2,000 |
| 1985/02/20 | 250 | 258 | 250 | 258 | 2,000 |
| 1985/02/18 | 258 | 258 | 258 | 258 | 1,000 |
| 1985/02/16 | 250 | 259 | 250 | 259 | 2,000 |
| 1985/02/15 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/02/08 | 253 | 260 | 253 | 260 | 4,000 |
| 1985/02/07 | 253 | 260 | 253 | 260 | 3,000 |
| 1985/02/06 | 253 | 260 | 253 | 260 | 2,000 |
| 1985/02/05 | 251 | 259 | 251 | 259 | 2,000 |
| 1985/02/04 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/02/02 | 250 | 260 | 250 | 260 | 4,000 |
| 1985/02/01 | 261 | 261 | 261 | 261 | 2,000 |
| 1985/01/31 | 255 | 265 | 255 | 265 | 4,000 |
| 1985/01/30 | 269 | 269 | 261 | 261 | 9,000 |
| 1985/01/29 | 270 | 270 | 269 | 269 | 9,000 |
| 1985/01/28 | 259 | 260 | 259 | 260 | 26,000 |
| 1985/01/26 | 260 | 260 | 255 | 260 | 7,000 |
| 1985/01/25 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/01/24 | 255 | 260 | 255 | 260 | 2,000 |
| 1985/01/23 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/01/22 | 255 | 259 | 255 | 259 | 2,000 |
| 1985/01/09 | 259 | 260 | 256 | 260 | 3,000 |
| 1985/01/07 | 248 | 260 | 248 | 260 | 2,000 |