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 |
---|---|---|---|---|---|
1986/12/27 | 540 | 540 | 535 | 540 | 10,000 |
1986/12/26 | 540 | 540 | 520 | 520 | 11,000 |
1986/12/25 | 538 | 540 | 538 | 540 | 3,000 |
1986/12/24 | 540 | 540 | 538 | 540 | 3,000 |
1986/12/23 | 540 | 540 | 540 | 540 | 2,000 |
1986/12/22 | 539 | 540 | 539 | 540 | 17,000 |
1986/12/19 | 530 | 540 | 530 | 540 | 13,000 |
1986/12/18 | 525 | 530 | 525 | 530 | 5,000 |
1986/12/17 | 544 | 545 | 540 | 540 | 12,000 |
1986/12/16 | 544 | 545 | 544 | 545 | 3,000 |
1986/12/15 | 545 | 545 | 544 | 545 | 11,000 |
1986/12/12 | 540 | 540 | 540 | 540 | 1,000 |
1986/12/11 | 539 | 539 | 539 | 539 | 3,000 |
1986/12/10 | 544 | 544 | 544 | 544 | 7,000 |
1986/12/09 | 534 | 534 | 534 | 534 | 8,000 |
1986/12/08 | 544 | 544 | 502 | 513 | 34,000 |
1986/12/06 | 521 | 521 | 521 | 521 | 48,000 |
1986/12/05 | 521 | 521 | 521 | 521 | 7,000 |
1986/12/04 | 521 | 521 | 521 | 521 | 10,000 |
1986/12/03 | 540 | 540 | 535 | 535 | 11,000 |
1986/12/02 | 535 | 535 | 530 | 535 | 15,000 |
1986/12/01 | 525 | 525 | 502 | 525 | 63,000 |
1986/11/29 | 540 | 540 | 515 | 528 | 85,000 |
1986/11/28 | 540 | 540 | 540 | 540 | 2,000 |
1986/11/27 | 530 | 540 | 530 | 540 | 2,000 |
1986/11/26 | 540 | 540 | 540 | 540 | 2,000 |
1986/11/25 | 530 | 540 | 530 | 540 | 5,000 |
1986/11/22 | 540 | 540 | 540 | 540 | 1,000 |
1986/11/21 | 540 | 540 | 540 | 540 | 5,000 |
1986/11/20 | 543 | 545 | 540 | 540 | 13,000 |
1986/11/19 | 543 | 543 | 543 | 543 | 2,000 |
1986/11/18 | 544 | 544 | 544 | 544 | 1,000 |
1986/11/17 | 545 | 545 | 545 | 545 | 2,000 |
1986/11/14 | 540 | 545 | 540 | 545 | 3,000 |
1986/11/13 | 540 | 540 | 540 | 540 | 2,000 |
1986/11/07 | 530 | 545 | 530 | 545 | 9,000 |
1986/11/05 | 545 | 545 | 545 | 545 | 2,000 |
1986/11/04 | 540 | 549 | 540 | 549 | 2,000 |
1986/10/30 | 544 | 550 | 544 | 550 | 5,000 |
1986/10/29 | 540 | 544 | 540 | 544 | 9,000 |
1986/10/28 | 545 | 550 | 545 | 550 | 8,000 |
1986/10/25 | 550 | 550 | 550 | 550 | 5,000 |
1986/10/24 | 545 | 550 | 545 | 550 | 2,000 |
1986/10/22 | 540 | 550 | 540 | 550 | 4,000 |
1986/10/17 | 550 | 550 | 545 | 550 | 12,000 |
1986/10/16 | 550 | 550 | 550 | 550 | 3,000 |
1986/10/15 | 550 | 550 | 550 | 550 | 3,000 |
1986/10/14 | 545 | 550 | 540 | 550 | 9,000 |
1986/10/09 | 542 | 555 | 542 | 555 | 3,000 |
1986/10/08 | 540 | 555 | 540 | 555 | 4,000 |
1986/10/04 | 555 | 555 | 555 | 555 | 2,000 |
1986/10/03 | 560 | 560 | 560 | 560 | 6,000 |
1986/10/02 | 570 | 570 | 560 | 570 | 3,000 |
1986/10/01 | 565 | 578 | 560 | 578 | 11,000 |
1986/09/30 | 570 | 580 | 565 | 580 | 6,000 |
1986/09/26 | 583 | 585 | 583 | 585 | 5,000 |
1986/09/25 | 575 | 585 | 570 | 585 | 8,000 |
1986/09/24 | 580 | 588 | 575 | 588 | 10,000 |
1986/09/22 | 581 | 590 | 581 | 590 | 11,000 |
1986/09/19 | 581 | 590 | 580 | 590 | 28,000 |
1986/09/18 | 590 | 590 | 590 | 590 | 3,000 |
1986/09/17 | 595 | 595 | 595 | 595 | 2,000 |
1986/09/16 | 600 | 600 | 600 | 600 | 2,000 |
1986/09/12 | 600 | 600 | 600 | 600 | 1,000 |
1986/09/02 | 610 | 610 | 610 | 610 | 2,000 |
1986/09/01 | 620 | 640 | 620 | 640 | 6,000 |
1986/08/29 | 640 | 640 | 635 | 640 | 12,000 |
1986/08/28 | 639 | 645 | 639 | 645 | 4,000 |
1986/08/27 | 645 | 660 | 645 | 660 | 4,000 |
1986/08/26 | 650 | 660 | 645 | 660 | 15,000 |
1986/08/25 | 661 | 661 | 661 | 661 | 7,000 |
1986/08/23 | 655 | 660 | 655 | 660 | 3,000 |
1986/08/22 | 655 | 659 | 650 | 658 | 15,000 |
1986/08/21 | 659 | 659 | 648 | 655 | 16,000 |
1986/08/20 | 650 | 660 | 645 | 660 | 45,000 |
1986/08/19 | 648 | 660 | 648 | 660 | 18,000 |
1986/08/18 | 650 | 660 | 650 | 660 | 12,000 |
1986/08/14 | 650 | 659 | 650 | 659 | 2,000 |
1986/08/12 | 650 | 660 | 647 | 660 | 9,000 |
1986/08/11 | 658 | 660 | 650 | 660 | 15,000 |
1986/08/08 | 658 | 660 | 658 | 660 | 6,000 |
1986/08/04 | 650 | 660 | 650 | 660 | 5,000 |
1986/08/02 | 660 | 660 | 660 | 660 | 4,000 |
1986/08/01 | 650 | 660 | 650 | 660 | 2,000 |
1986/07/31 | 650 | 660 | 650 | 660 | 2,000 |
1986/07/30 | 660 | 660 | 651 | 660 | 9,000 |
1986/07/29 | 660 | 664 | 660 | 664 | 55,000 |
1986/07/28 | 665 | 666 | 660 | 660 | 15,000 |
1986/07/26 | 665 | 665 | 665 | 665 | 11,000 |
1986/07/25 | 667 | 668 | 661 | 666 | 22,000 |
1986/07/24 | 670 | 671 | 665 | 671 | 62,000 |
1986/07/23 | 675 | 675 | 669 | 675 | 18,000 |
1986/07/22 | 673 | 679 | 673 | 679 | 12,000 |
1986/07/21 | 670 | 675 | 665 | 669 | 69,000 |
1986/07/19 | 661 | 670 | 661 | 670 | 12,000 |
1986/07/18 | 660 | 660 | 660 | 660 | 25,000 |
1986/07/17 | 650 | 660 | 650 | 660 | 2,000 |
1986/07/16 | 660 | 660 | 660 | 660 | 1,000 |
1986/07/15 | 644 | 660 | 644 | 660 | 4,000 |
1986/07/14 | 660 | 660 | 660 | 660 | 1,000 |
1986/07/11 | 650 | 660 | 650 | 660 | 9,000 |
1986/07/10 | 660 | 660 | 660 | 660 | 2,000 |
1986/07/09 | 660 | 663 | 647 | 661 | 9,000 |
1986/07/08 | 655 | 661 | 650 | 661 | 12,000 |
1986/07/07 | 661 | 661 | 661 | 661 | 1,000 |
1986/07/05 | 661 | 661 | 661 | 661 | 1,000 |
1986/07/04 | 660 | 660 | 655 | 660 | 7,000 |
1986/07/03 | 680 | 680 | 662 | 662 | 9,000 |
1986/07/02 | 685 | 685 | 680 | 685 | 6,000 |
1986/07/01 | 685 | 685 | 680 | 680 | 17,000 |
1986/06/30 | 665 | 670 | 658 | 665 | 110,000 |
1986/06/28 | 655 | 665 | 650 | 665 | 7,000 |
1986/06/27 | 650 | 650 | 650 | 650 | 1,000 |
1986/06/26 | 670 | 670 | 650 | 650 | 7,000 |
1986/06/25 | 680 | 680 | 670 | 670 | 6,000 |
1986/06/24 | 680 | 696 | 680 | 680 | 10,000 |
1986/06/23 | 651 | 660 | 651 | 660 | 14,000 |
1986/06/21 | 640 | 650 | 640 | 650 | 15,000 |
1986/06/20 | 650 | 650 | 643 | 650 | 6,000 |
1986/06/19 | 660 | 660 | 645 | 660 | 4,000 |
1986/06/18 | 650 | 660 | 650 | 660 | 7,000 |
1986/06/17 | 666 | 670 | 666 | 670 | 4,000 |
1986/06/16 | 675 | 675 | 675 | 675 | 5,000 |
1986/06/13 | 675 | 675 | 670 | 670 | 7,000 |
1986/06/12 | 670 | 671 | 670 | 670 | 21,000 |
1986/06/11 | 678 | 681 | 670 | 670 | 14,000 |
1986/06/10 | 680 | 681 | 675 | 681 | 16,000 |
1986/06/09 | 680 | 680 | 680 | 680 | 1,000 |
1986/06/05 | 685 | 685 | 685 | 685 | 2,000 |
1986/06/04 | 700 | 700 | 685 | 685 | 5,000 |
1986/06/02 | 678 | 690 | 678 | 690 | 4,000 |
1986/05/31 | 680 | 680 | 680 | 680 | 1,000 |
1986/05/30 | 690 | 690 | 690 | 690 | 12,000 |
1986/05/29 | 670 | 670 | 670 | 670 | 12,000 |
1986/05/27 | 750 | 750 | 750 | 750 | 2,000 |
1986/05/23 | 735 | 735 | 735 | 735 | 1,000 |
1986/05/22 | 740 | 745 | 730 | 730 | 9,000 |
1986/05/21 | 760 | 760 | 760 | 760 | 4,000 |
1986/05/20 | 770 | 775 | 765 | 775 | 8,000 |
1986/05/19 | 770 | 770 | 770 | 770 | 19,000 |
1986/05/17 | 760 | 760 | 760 | 760 | 1,000 |
1986/05/15 | 760 | 775 | 760 | 775 | 3,000 |
1986/05/13 | 775 | 775 | 765 | 765 | 5,000 |
1986/05/12 | 765 | 765 | 765 | 765 | 5,000 |
1986/05/09 | 845 | 850 | 825 | 830 | 34,000 |
1986/05/08 | 785 | 825 | 785 | 825 | 55,000 |
1986/05/06 | 730 | 739 | 730 | 739 | 9,000 |
1986/05/02 | 740 | 740 | 730 | 735 | 22,000 |
1986/05/01 | 680 | 690 | 680 | 690 | 6,000 |
1986/04/30 | 690 | 690 | 680 | 683 | 29,000 |
1986/04/28 | 695 | 695 | 686 | 686 | 11,000 |
1986/04/25 | 703 | 703 | 700 | 700 | 11,000 |
1986/04/24 | 700 | 710 | 700 | 705 | 5,000 |
1986/04/23 | 690 | 700 | 690 | 699 | 10,000 |
1986/04/22 | 690 | 690 | 690 | 690 | 5,000 |
1986/04/21 | 730 | 730 | 705 | 705 | 16,000 |
1986/04/19 | 671 | 690 | 671 | 690 | 9,000 |
1986/04/18 | 670 | 670 | 670 | 670 | 2,000 |
1986/04/17 | 680 | 680 | 680 | 680 | 1,000 |
1986/04/16 | 695 | 695 | 690 | 690 | 13,000 |
1986/04/15 | 665 | 690 | 665 | 690 | 15,000 |
1986/04/14 | 685 | 685 | 670 | 670 | 3,000 |
1986/04/11 | 685 | 685 | 685 | 685 | 5,000 |
1986/04/10 | 685 | 685 | 685 | 685 | 7,000 |
1986/04/08 | 715 | 715 | 710 | 715 | 4,000 |
1986/04/07 | 695 | 725 | 695 | 710 | 14,000 |
1986/04/05 | 690 | 700 | 690 | 700 | 13,000 |
1986/04/04 | 710 | 710 | 710 | 710 | 7,000 |
1986/04/03 | 715 | 720 | 715 | 720 | 23,000 |
1986/04/02 | 745 | 745 | 745 | 745 | 3,000 |
1986/04/01 | 745 | 750 | 743 | 745 | 16,000 |
1986/03/31 | 750 | 750 | 750 | 750 | 8,000 |
1986/03/29 | 760 | 765 | 760 | 760 | 15,000 |
1986/03/28 | 760 | 778 | 760 | 765 | 21,000 |
1986/03/27 | 800 | 800 | 795 | 798 | 19,000 |
1986/03/26 | 785 | 785 | 785 | 785 | 17,000 |
1986/03/25 | 740 | 740 | 740 | 740 | 31,000 |
1986/03/24 | 710 | 739 | 710 | 733 | 57,000 |
1986/03/22 | 730 | 730 | 710 | 710 | 12,000 |
1986/03/20 | 760 | 760 | 733 | 733 | 36,000 |
1986/03/19 | 790 | 790 | 769 | 769 | 27,000 |
1986/03/18 | 805 | 810 | 800 | 800 | 35,000 |
1986/03/17 | 805 | 815 | 805 | 808 | 80,000 |
1986/03/14 | 880 | 883 | 835 | 840 | 91,000 |
1986/03/13 | 915 | 915 | 865 | 900 | 175,000 |
1986/03/12 | 850 | 920 | 840 | 920 | 742,000 |
1986/03/11 | 710 | 820 | 710 | 820 | 963,000 |
1986/03/10 | 715 | 729 | 715 | 720 | 175,000 |
1986/03/07 | 665 | 699 | 665 | 698 | 55,000 |
1986/03/06 | 658 | 660 | 655 | 655 | 14,000 |
1986/03/05 | 680 | 680 | 660 | 660 | 19,000 |
1986/03/04 | 640 | 670 | 640 | 668 | 37,000 |
1986/03/03 | 632 | 636 | 632 | 636 | 7,000 |
1986/03/01 | 635 | 635 | 635 | 635 | 2,000 |
1986/02/28 | 640 | 640 | 638 | 638 | 5,000 |
1986/02/27 | 631 | 631 | 631 | 631 | 9,000 |
1986/02/26 | 640 | 650 | 635 | 640 | 26,000 |
1986/02/24 | 700 | 700 | 694 | 700 | 18,000 |
1986/02/22 | 700 | 700 | 695 | 700 | 47,000 |
1986/02/21 | 677 | 700 | 669 | 675 | 82,000 |
1986/02/20 | 669 | 705 | 667 | 667 | 98,000 |
1986/02/19 | 619 | 632 | 610 | 630 | 30,000 |
1986/02/18 | 605 | 620 | 605 | 620 | 6,000 |
1986/02/17 | 605 | 610 | 600 | 610 | 3,000 |
1986/02/14 | 595 | 610 | 595 | 610 | 11,000 |
1986/02/13 | 625 | 625 | 605 | 605 | 5,000 |
1986/02/12 | 630 | 630 | 630 | 630 | 1,000 |
1986/02/10 | 634 | 634 | 634 | 634 | 2,000 |
1986/02/07 | 630 | 635 | 630 | 635 | 4,000 |
1986/02/06 | 630 | 635 | 630 | 635 | 2,000 |
1986/02/05 | 645 | 650 | 640 | 640 | 15,000 |
1986/02/04 | 600 | 625 | 599 | 625 | 28,000 |
1986/02/03 | 599 | 600 | 599 | 600 | 4,000 |
1986/02/01 | 600 | 600 | 600 | 600 | 1,000 |
1986/01/31 | 580 | 600 | 580 | 600 | 2,000 |
1986/01/30 | 610 | 610 | 600 | 600 | 4,000 |
1986/01/29 | 590 | 606 | 585 | 606 | 11,000 |
1986/01/28 | 600 | 600 | 600 | 600 | 5,000 |
1986/01/27 | 599 | 600 | 590 | 600 | 21,000 |
1986/01/24 | 596 | 600 | 596 | 600 | 4,000 |
1986/01/23 | 615 | 629 | 615 | 629 | 4,000 |
1986/01/22 | 640 | 640 | 640 | 640 | 1,000 |
1986/01/21 | 641 | 655 | 624 | 655 | 14,000 |
1986/01/20 | 680 | 680 | 640 | 640 | 11,000 |
1986/01/18 | 680 | 680 | 680 | 680 | 3,000 |
1986/01/17 | 698 | 699 | 680 | 680 | 10,000 |
1986/01/16 | 690 | 699 | 686 | 698 | 33,000 |
1986/01/14 | 694 | 694 | 675 | 675 | 9,000 |
1986/01/13 | 685 | 699 | 685 | 691 | 26,000 |
1986/01/10 | 700 | 700 | 686 | 700 | 102,000 |
1986/01/09 | 700 | 740 | 695 | 700 | 168,000 |
1986/01/08 | 632 | 711 | 620 | 710 | 561,000 |
1986/01/07 | 589 | 612 | 580 | 612 | 81,000 |
1986/01/06 | 576 | 600 | 576 | 590 | 21,000 |
1986/01/04 | 610 | 610 | 580 | 580 | 20,000 |