日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 980 980 980 980 1,000
1988/12/27 960 985 960 985 7,000
1988/12/26 960 980 960 980 9,000
1988/12/23 950 960 950 960 5,000
1988/12/21 955 955 955 955 1,000
1988/12/16 950 950 950 950 1,000
1988/12/14 940 940 940 940 1,000
1988/12/13 965 965 960 960 4,000
1988/12/12 965 965 965 965 1,000
1988/12/09 911 911 911 911 3,000
1988/12/06 982 982 982 982 6,000
1988/12/05 979 980 974 980 8,000
1988/12/02 970 980 970 980 7,000
1988/11/30 975 980 975 980 12,000
1988/11/29 970 970 970 970 1,000
1988/11/25 975 985 974 985 23,000
1988/11/24 970 974 970 974 14,000
1988/11/22 966 970 965 970 13,000
1988/11/21 960 974 960 965 11,000
1988/11/18 950 960 950 960 4,000
1988/11/17 950 950 950 950 7,000
1988/11/16 930 950 930 950 6,000
1988/11/15 940 940 930 930 42,000
1988/11/11 920 930 920 930 8,000
1988/11/09 922 922 920 922 24,000
1988/11/08 921 921 921 921 3,000
1988/11/07 920 920 920 920 4,000
1988/11/05 920 920 920 920 24,000
1988/11/04 920 920 920 920 1,000
1988/11/02 930 930 920 920 71,000
1988/11/01 919 919 919 919 3,000
1988/10/31 919 919 919 919 1,000
1988/10/28 913 913 912 912 14,000
1988/10/26 919 920 919 920 5,000
1988/10/25 915 915 915 915 6,000
1988/10/22 915 915 915 915 39,000
1988/10/21 914 920 914 920 16,000
1988/10/20 920 920 920 920 3,000
1988/10/18 910 925 910 911 9,000
1988/10/17 910 910 910 910 6,000
1988/10/14 910 910 910 910 1,000
1988/10/13 910 910 910 910 1,000
1988/10/12 910 910 910 910 1,000
1988/10/11 910 910 909 910 5,000
1988/10/07 910 910 910 910 6,000
1988/10/06 910 910 910 910 4,000
1988/10/03 910 910 910 910 2,000
1988/10/01 909 909 909 909 2,000
1988/09/30 920 920 920 920 5,000
1988/09/29 909 915 909 915 2,000
1988/09/26 910 910 909 909 14,000
1988/09/21 906 906 906 906 6,000
1988/09/20 906 906 906 906 1,000
1988/09/19 905 905 905 905 7,000
1988/09/16 905 905 905 905 3,000
1988/09/09 905 905 905 905 2,000
1988/09/08 905 905 895 895 9,000
1988/09/07 905 905 905 905 10,000
1988/09/06 905 905 905 905 7,000
1988/09/05 905 905 905 905 11,000
1988/09/03 907 907 905 905 3,000
1988/09/02 905 905 905 905 2,000
1988/09/01 905 905 905 905 4,000
1988/08/31 905 905 905 905 2,000
1988/08/30 905 905 905 905 2,000
1988/08/29 900 905 900 905 3,000
1988/08/27 905 905 905 905 1,000
1988/08/26 900 905 900 905 3,000
1988/08/24 900 900 900 900 1,000
1988/08/22 920 920 905 905 2,000
1988/08/16 919 919 919 919 3,000
1988/08/15 910 920 910 920 3,000
1988/08/12 920 920 920 920 2,000
1988/08/11 920 920 920 920 1,000
1988/08/10 920 920 920 920 1,000
1988/08/09 920 920 920 920 1,000
1988/08/05 930 930 930 930 1,000
1988/08/04 919 920 919 920 6,000
1988/08/03 919 919 919 919 1,000
1988/08/02 919 919 919 919 1,000
1988/08/01 900 919 895 919 10,000
1988/07/26 890 919 890 919 4,000
1988/07/25 915 919 915 919 13,000
1988/07/22 915 920 915 920 8,000
1988/07/21 920 920 920 920 1,000
1988/07/19 920 920 920 920 1,000
1988/07/18 901 901 901 901 1,000
1988/07/11 895 900 894 900 6,000
1988/07/07 900 900 900 900 1,000
1988/07/06 890 890 890 890 4,000
1988/07/02 955 970 955 970 5,000
1988/07/01 955 970 955 970 11,000
1988/06/30 960 960 960 960 5,000
1988/06/29 970 970 970 970 1,000
1988/06/28 962 970 962 970 7,000
1988/06/27 962 962 962 962 32,000
1988/06/24 970 975 960 960 9,000
1988/06/23 975 975 975 975 34,000
1988/06/22 945 965 945 965 11,000
1988/06/21 945 945 945 945 7,000
1988/06/20 940 940 940 940 19,000
1988/06/17 940 940 940 940 3,000
1988/06/16 940 940 939 940 6,000
1988/06/15 940 940 940 940 5,000
1988/06/14 950 950 935 943 18,000
1988/06/13 958 960 949 949 14,000
1988/06/09 961 968 960 968 5,000
1988/06/08 935 960 935 959 84,000
1988/06/07 935 935 935 935 7,000
1988/06/06 940 940 915 915 4,000
1988/06/04 940 940 940 940 1,000
1988/06/03 939 945 939 945 39,000
1988/06/02 920 949 915 949 35,000
1988/06/01 920 920 920 920 1,000
1988/05/31 930 930 930 930 1,000
1988/05/30 930 935 920 920 4,000
1988/05/28 900 925 900 925 51,000
1988/05/27 915 920 915 920 4,000
1988/05/25 920 920 915 915 5,000
1988/05/23 901 905 901 905 2,000
1988/05/19 930 930 930 930 1,000
1988/05/18 921 930 921 930 11,000
1988/05/17 920 931 920 931 19,000
1988/05/16 915 915 915 915 3,000
1988/05/13 920 920 910 911 9,000
1988/05/12 920 920 920 920 4,000
1988/05/11 890 900 890 900 8,000
1988/05/10 890 900 890 900 2,000
1988/05/09 890 890 875 890 5,000
1988/05/07 890 890 890 890 2,000
1988/05/06 890 890 890 890 4,000
1988/05/02 890 890 890 890 1,000
1988/04/30 900 900 895 895 4,000
1988/04/28 860 875 860 875 5,000
1988/04/26 860 860 860 860 2,000
1988/04/25 870 875 855 855 8,000
1988/04/23 860 870 860 870 4,000
1988/04/22 851 851 851 851 1,000
1988/04/21 855 855 850 850 7,000
1988/04/20 855 855 855 855 2,000
1988/04/19 855 855 855 855 1,000
1988/04/18 860 860 860 860 3,000
1988/04/14 840 850 840 850 2,000
1988/04/13 840 840 840 840 1,000
1988/04/07 830 830 830 830 2,000
1988/04/04 830 830 830 830 1,000
1988/04/01 830 830 830 830 1,000
1988/03/30 850 850 850 850 7,000
1988/03/29 850 850 850 850 1,000
1988/03/28 810 810 810 810 2,000
1988/03/26 830 850 830 850 4,000
1988/03/25 840 840 840 840 1,000
1988/03/18 850 850 850 850 1,000
1988/03/17 830 830 830 830 2,000
1988/03/16 852 852 852 852 2,000
1988/03/15 851 851 850 851 6,000
1988/03/14 850 850 850 850 1,000
1988/03/11 850 850 850 850 1,000
1988/03/10 850 850 850 850 1,000
1988/03/09 870 870 855 855 7,000
1988/03/08 840 840 840 840 3,000
1988/03/07 880 880 880 880 6,000
1988/03/05 880 880 870 870 6,000
1988/03/04 840 880 840 880 19,000
1988/03/01 880 880 880 880 3,000
1988/02/27 880 880 875 875 10,000
1988/02/26 865 900 865 895 7,000
1988/02/25 850 865 850 865 12,000
1988/02/24 850 850 850 850 8,000
1988/02/22 850 850 850 850 1,000
1988/02/18 840 840 840 840 3,000
1988/02/15 826 826 826 826 5,000
1988/02/12 825 825 825 825 2,000
1988/02/10 820 820 820 820 1,000
1988/02/09 820 820 820 820 2,000
1988/02/08 820 821 820 820 4,000
1988/02/06 810 820 810 820 7,000
1988/02/05 805 805 800 805 9,000
1988/02/04 790 800 790 800 20,000
1988/02/03 795 795 790 790 3,000
1988/02/02 780 800 780 800 7,000
1988/02/01 780 780 780 780 2,000
1988/01/29 780 780 780 780 1,000
1988/01/27 796 796 796 796 5,000
1988/01/23 789 789 789 789 1,000
1988/01/22 795 795 790 790 5,000
1988/01/21 755 761 755 761 7,000
1988/01/20 755 755 755 755 1,000
1988/01/19 755 755 755 755 1,000
1988/01/12 755 755 755 755 1,000
1988/01/11 770 770 770 770 2,000
1988/01/08 750 750 750 750 2,000
1988/01/07 745 745 745 745 1,000
1988/01/06 805 805 805 805 1,000
1988/01/05 805 805 805 805 2,000

このページの先頭へ