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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1989/12/27 | 1,560 | 1,570 | 1,540 | 1,560 | 23,000 |
| 1989/12/26 | 1,560 | 1,560 | 1,550 | 1,550 | 22,000 |
| 1989/12/25 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 |
| 1989/12/22 | 1,540 | 1,560 | 1,540 | 1,560 | 30,000 |
| 1989/12/21 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 |
| 1989/12/20 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 |
| 1989/12/19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1989/12/18 | 1,530 | 1,550 | 1,530 | 1,550 | 15,000 |
| 1989/12/15 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 1989/12/14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/12/12 | 1,550 | 1,560 | 1,550 | 1,550 | 44,000 |
| 1989/12/11 | 1,560 | 1,590 | 1,560 | 1,560 | 9,000 |
| 1989/12/07 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 |
| 1989/12/06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/12/05 | 1,550 | 1,560 | 1,550 | 1,550 | 12,000 |
| 1989/12/04 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 |
| 1989/11/29 | 1,520 | 1,550 | 1,520 | 1,550 | 21,000 |
| 1989/11/27 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1989/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1989/11/21 | 1,510 | 1,520 | 1,500 | 1,520 | 24,000 |
| 1989/11/20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1989/11/17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1989/11/15 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1989/11/13 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1989/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1989/11/09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1989/11/07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/11/06 | 1,560 | 1,560 | 1,560 | 1,560 | 19,000 |
| 1989/10/31 | 1,580 | 1,580 | 1,500 | 1,500 | 15,000 |
| 1989/10/30 | 1,500 | 1,550 | 1,500 | 1,550 | 12,000 |
| 1989/10/27 | 1,570 | 1,580 | 1,520 | 1,520 | 162,000 |
| 1989/10/26 | 1,600 | 1,600 | 1,580 | 1,580 | 49,000 |
| 1989/10/25 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 |
| 1989/10/24 | 1,570 | 1,580 | 1,570 | 1,580 | 10,000 |
| 1989/10/23 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1989/10/19 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 |
| 1989/10/18 | 1,590 | 1,600 | 1,590 | 1,600 | 16,000 |
| 1989/10/17 | 1,550 | 1,580 | 1,550 | 1,580 | 17,000 |
| 1989/10/16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1989/10/13 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 |
| 1989/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1989/10/11 | 1,600 | 1,600 | 1,600 | 1,600 | 33,000 |
| 1989/10/09 | 1,590 | 1,600 | 1,580 | 1,590 | 7,000 |
| 1989/10/06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1989/10/05 | 1,560 | 1,580 | 1,560 | 1,580 | 14,000 |
| 1989/10/04 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 1989/10/03 | 1,570 | 1,570 | 1,550 | 1,550 | 40,000 |
| 1989/10/02 | 1,570 | 1,590 | 1,570 | 1,580 | 34,000 |
| 1989/09/29 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 |
| 1989/09/28 | 1,520 | 1,530 | 1,520 | 1,530 | 8,000 |
| 1989/09/27 | 1,520 | 1,530 | 1,520 | 1,520 | 8,000 |
| 1989/09/26 | 1,580 | 1,580 | 1,520 | 1,520 | 14,000 |
| 1989/09/25 | 1,590 | 1,590 | 1,580 | 1,590 | 3,000 |
| 1989/09/22 | 1,520 | 1,590 | 1,510 | 1,590 | 33,000 |
| 1989/09/21 | 1,450 | 1,550 | 1,450 | 1,500 | 91,000 |
| 1989/09/20 | 1,430 | 1,500 | 1,410 | 1,500 | 200,000 |
| 1989/09/19 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 1989/09/18 | 1,400 | 1,400 | 1,400 | 1,400 | 36,000 |
| 1989/09/14 | 1,390 | 1,400 | 1,390 | 1,390 | 74,000 |
| 1989/09/12 | 1,400 | 1,420 | 1,380 | 1,390 | 79,000 |
| 1989/09/11 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 |
| 1989/09/08 | 1,410 | 1,430 | 1,410 | 1,430 | 25,000 |
| 1989/09/07 | 1,390 | 1,390 | 1,390 | 1,390 | 27,000 |
| 1989/09/06 | 1,430 | 1,430 | 1,410 | 1,430 | 30,000 |
| 1989/09/05 | 1,370 | 1,440 | 1,370 | 1,440 | 36,000 |
| 1989/09/04 | 1,380 | 1,400 | 1,380 | 1,390 | 30,000 |
| 1989/09/01 | 1,400 | 1,410 | 1,380 | 1,390 | 10,000 |
| 1989/08/31 | 1,450 | 1,450 | 1,410 | 1,410 | 34,000 |
| 1989/08/30 | 1,390 | 1,450 | 1,390 | 1,450 | 103,000 |
| 1989/08/29 | 1,330 | 1,440 | 1,320 | 1,430 | 200,000 |
| 1989/08/28 | 1,310 | 1,330 | 1,310 | 1,330 | 40,000 |
| 1989/08/25 | 1,320 | 1,320 | 1,300 | 1,320 | 33,000 |
| 1989/08/24 | 1,320 | 1,330 | 1,300 | 1,300 | 147,000 |
| 1989/08/23 | 1,260 | 1,390 | 1,260 | 1,360 | 290,000 |
| 1989/08/22 | 1,210 | 1,270 | 1,200 | 1,260 | 364,000 |
| 1989/08/21 | 1,200 | 1,210 | 1,190 | 1,210 | 166,000 |
| 1989/08/18 | 1,200 | 1,210 | 1,170 | 1,200 | 127,000 |
| 1989/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 47,000 |
| 1989/08/16 | 1,190 | 1,210 | 1,190 | 1,210 | 75,000 |
| 1989/08/15 | 1,190 | 1,200 | 1,190 | 1,200 | 33,000 |
| 1989/08/14 | 1,180 | 1,200 | 1,170 | 1,200 | 105,000 |
| 1989/08/11 | 1,200 | 1,200 | 1,180 | 1,190 | 84,000 |
| 1989/08/10 | 1,190 | 1,220 | 1,190 | 1,200 | 155,000 |
| 1989/08/09 | 1,170 | 1,190 | 1,170 | 1,190 | 149,000 |
| 1989/08/08 | 1,170 | 1,190 | 1,170 | 1,190 | 250,000 |
| 1989/08/07 | 1,160 | 1,170 | 1,150 | 1,170 | 159,000 |
| 1989/08/04 | 1,140 | 1,200 | 1,140 | 1,200 | 100,000 |
| 1989/08/03 | 1,110 | 1,130 | 1,110 | 1,120 | 93,000 |
| 1989/08/02 | 1,110 | 1,130 | 1,110 | 1,130 | 31,000 |
| 1989/08/01 | 1,110 | 1,120 | 1,100 | 1,110 | 38,000 |
| 1989/07/31 | 1,110 | 1,110 | 1,110 | 1,110 | 23,000 |
| 1989/07/28 | 1,120 | 1,130 | 1,120 | 1,130 | 52,000 |
| 1989/07/27 | 1,120 | 1,130 | 1,110 | 1,110 | 40,000 |
| 1989/07/26 | 1,120 | 1,120 | 1,110 | 1,120 | 49,000 |
| 1989/07/25 | 1,110 | 1,120 | 1,100 | 1,120 | 66,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,060 | 1,090 | 163,000 |
| 1989/07/21 | 1,120 | 1,140 | 1,120 | 1,120 | 389,000 |
| 1989/07/20 | 1,080 | 1,100 | 1,070 | 1,100 | 156,000 |
| 1989/07/19 | 1,040 | 1,070 | 1,040 | 1,050 | 66,000 |
| 1989/07/18 | 1,040 | 1,040 | 1,040 | 1,040 | 18,000 |
| 1989/07/17 | 1,050 | 1,050 | 1,040 | 1,040 | 24,000 |
| 1989/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1989/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1989/07/12 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1989/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 117,000 |
| 1989/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1989/07/07 | 1,040 | 1,040 | 1,030 | 1,040 | 28,000 |
| 1989/07/06 | 1,050 | 1,050 | 1,030 | 1,040 | 48,000 |
| 1989/07/05 | 990 | 1,060 | 989 | 1,030 | 148,000 |
| 1989/07/04 | 980 | 980 | 980 | 980 | 5,000 |
| 1989/07/03 | 985 | 985 | 985 | 985 | 1,000 |
| 1989/06/30 | 990 | 990 | 985 | 985 | 8,000 |
| 1989/06/29 | 990 | 995 | 986 | 991 | 9,000 |
| 1989/06/28 | 985 | 985 | 985 | 985 | 4,000 |
| 1989/06/27 | 980 | 980 | 980 | 980 | 4,000 |
| 1989/06/26 | 989 | 989 | 988 | 989 | 5,000 |
| 1989/06/23 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1989/06/22 | 950 | 990 | 950 | 990 | 8,000 |
| 1989/06/21 | 948 | 950 | 948 | 948 | 4,000 |
| 1989/06/19 | 948 | 948 | 948 | 948 | 1,000 |
| 1989/06/15 | 930 | 930 | 930 | 930 | 4,000 |
| 1989/06/13 | 910 | 910 | 910 | 910 | 1,000 |
| 1989/06/08 | 938 | 938 | 938 | 938 | 1,000 |
| 1989/06/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1989/06/05 | 950 | 950 | 950 | 950 | 6,000 |
| 1989/06/02 | 970 | 970 | 950 | 950 | 3,000 |
| 1989/05/31 | 948 | 948 | 935 | 935 | 3,000 |
| 1989/05/30 | 948 | 948 | 948 | 948 | 7,000 |
| 1989/05/29 | 948 | 948 | 948 | 948 | 2,000 |
| 1989/05/26 | 948 | 948 | 948 | 948 | 6,000 |
| 1989/05/25 | 948 | 948 | 948 | 948 | 2,000 |
| 1989/05/24 | 948 | 948 | 948 | 948 | 6,000 |
| 1989/05/23 | 948 | 948 | 948 | 948 | 1,000 |
| 1989/05/22 | 941 | 945 | 941 | 945 | 9,000 |
| 1989/05/19 | 941 | 941 | 941 | 941 | 3,000 |
| 1989/05/18 | 941 | 946 | 941 | 946 | 25,000 |
| 1989/05/17 | 955 | 975 | 955 | 955 | 67,000 |
| 1989/05/16 | 925 | 925 | 925 | 925 | 2,000 |
| 1989/05/12 | 915 | 915 | 915 | 915 | 2,000 |
| 1989/05/11 | 920 | 920 | 918 | 920 | 19,000 |
| 1989/05/10 | 925 | 925 | 915 | 918 | 14,000 |
| 1989/05/09 | 920 | 920 | 918 | 918 | 10,000 |
| 1989/05/08 | 922 | 922 | 918 | 918 | 4,000 |
| 1989/04/28 | 918 | 918 | 918 | 918 | 1,000 |
| 1989/04/21 | 918 | 918 | 918 | 918 | 2,000 |
| 1989/04/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/04/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/04/13 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/04/12 | 920 | 920 | 920 | 920 | 2,000 |
| 1989/04/05 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/04/03 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/03/30 | 920 | 920 | 920 | 920 | 3,000 |
| 1989/03/28 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/03/27 | 920 | 920 | 920 | 920 | 3,000 |
| 1989/03/23 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/03/16 | 910 | 910 | 900 | 900 | 3,000 |
| 1989/03/15 | 900 | 912 | 900 | 912 | 2,000 |
| 1989/03/14 | 915 | 915 | 915 | 915 | 1,000 |
| 1989/03/13 | 920 | 920 | 920 | 920 | 3,000 |
| 1989/03/10 | 920 | 920 | 920 | 920 | 4,000 |
| 1989/03/08 | 920 | 920 | 920 | 920 | 4,000 |
| 1989/03/03 | 911 | 911 | 911 | 911 | 2,000 |
| 1989/03/01 | 958 | 958 | 955 | 955 | 4,000 |
| 1989/02/28 | 957 | 958 | 957 | 958 | 4,000 |
| 1989/02/27 | 960 | 960 | 960 | 960 | 4,000 |
| 1989/02/23 | 960 | 960 | 960 | 960 | 2,000 |
| 1989/02/22 | 960 | 960 | 960 | 960 | 3,000 |
| 1989/02/21 | 960 | 960 | 960 | 960 | 4,000 |
| 1989/02/17 | 960 | 960 | 960 | 960 | 3,000 |
| 1989/02/16 | 969 | 969 | 969 | 969 | 1,000 |
| 1989/02/15 | 970 | 970 | 970 | 970 | 1,000 |
| 1989/02/13 | 970 | 970 | 970 | 970 | 4,000 |
| 1989/02/10 | 970 | 970 | 970 | 970 | 12,000 |
| 1989/02/09 | 964 | 964 | 964 | 964 | 7,000 |
| 1989/02/08 | 964 | 964 | 964 | 964 | 40,000 |
| 1989/02/07 | 964 | 966 | 964 | 964 | 45,000 |
| 1989/02/02 | 955 | 955 | 955 | 955 | 1,000 |
| 1989/02/01 | 973 | 973 | 973 | 973 | 1,000 |
| 1989/01/31 | 974 | 974 | 955 | 955 | 3,000 |
| 1989/01/30 | 974 | 974 | 970 | 974 | 11,000 |
| 1989/01/28 | 970 | 974 | 970 | 974 | 4,000 |
| 1989/01/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1989/01/26 | 970 | 970 | 970 | 970 | 4,000 |
| 1989/01/23 | 970 | 970 | 970 | 970 | 4,000 |
| 1989/01/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1989/01/18 | 979 | 979 | 979 | 979 | 2,000 |
| 1989/01/17 | 979 | 979 | 979 | 979 | 2,000 |
| 1989/01/12 | 971 | 971 | 971 | 971 | 9,000 |
| 1989/01/10 | 979 | 979 | 965 | 965 | 5,000 |
| 1989/01/09 | 979 | 979 | 979 | 979 | 2,000 |
| 1989/01/06 | 980 | 980 | 980 | 980 | 3,000 |
| 1989/01/05 | 982 | 982 | 982 | 982 | 2,000 |