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 |
|---|---|---|---|---|---|
| 1991/12/20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1991/12/19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1991/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/12/17 | 1,200 | 1,250 | 1,200 | 1,250 | 15,000 |
| 1991/12/10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1991/12/03 | 1,350 | 1,400 | 1,350 | 1,350 | 26,000 |
| 1991/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1991/11/27 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1991/11/21 | 1,360 | 1,360 | 1,350 | 1,350 | 18,000 |
| 1991/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1991/11/19 | 1,380 | 1,380 | 1,290 | 1,290 | 14,000 |
| 1991/11/18 | 1,450 | 1,450 | 1,400 | 1,400 | 16,000 |
| 1991/11/15 | 1,450 | 1,460 | 1,450 | 1,450 | 24,000 |
| 1991/11/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/11/13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1991/11/12 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 1991/11/07 | 1,550 | 1,550 | 1,490 | 1,490 | 65,000 |
| 1991/11/06 | 1,550 | 1,570 | 1,550 | 1,550 | 8,000 |
| 1991/11/05 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1991/10/31 | 1,570 | 1,580 | 1,570 | 1,580 | 34,000 |
| 1991/10/30 | 1,580 | 1,580 | 1,580 | 1,580 | 21,000 |
| 1991/10/29 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 |
| 1991/10/28 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1991/10/24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1991/10/23 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |
| 1991/10/22 | 1,580 | 1,580 | 1,570 | 1,570 | 10,000 |
| 1991/10/21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1991/10/18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1991/10/16 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1991/10/15 | 1,550 | 1,560 | 1,550 | 1,550 | 18,000 |
| 1991/10/14 | 1,570 | 1,570 | 1,560 | 1,560 | 23,000 |
| 1991/10/11 | 1,560 | 1,580 | 1,560 | 1,560 | 22,000 |
| 1991/10/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/10/08 | 1,550 | 1,560 | 1,550 | 1,550 | 57,000 |
| 1991/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | 28,000 |
| 1991/10/04 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
| 1991/09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1991/09/26 | 1,530 | 1,530 | 1,510 | 1,510 | 10,000 |
| 1991/09/24 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1991/09/18 | 1,490 | 1,530 | 1,490 | 1,530 | 3,000 |
| 1991/09/17 | 1,500 | 1,530 | 1,500 | 1,520 | 7,000 |
| 1991/09/13 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |
| 1991/09/12 | 1,420 | 1,530 | 1,420 | 1,530 | 6,000 |
| 1991/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1991/09/06 | 1,530 | 1,540 | 1,530 | 1,540 | 13,000 |
| 1991/09/05 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 |
| 1991/09/04 | 1,520 | 1,530 | 1,520 | 1,520 | 32,000 |
| 1991/09/03 | 1,520 | 1,600 | 1,520 | 1,600 | 24,000 |
| 1991/09/02 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 |
| 1991/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 |
| 1991/08/28 | 1,630 | 1,640 | 1,610 | 1,640 | 16,000 |
| 1991/08/26 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 |
| 1991/08/22 | 1,570 | 1,600 | 1,520 | 1,600 | 16,000 |
| 1991/08/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/08/20 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1991/08/16 | 1,600 | 1,670 | 1,600 | 1,670 | 7,000 |
| 1991/08/13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1991/08/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/08/01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1991/07/30 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 |
| 1991/07/29 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 |
| 1991/07/26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1991/07/25 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 |
| 1991/07/24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1991/07/22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1991/07/18 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 |
| 1991/07/17 | 1,680 | 1,680 | 1,600 | 1,600 | 37,000 |
| 1991/07/16 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1991/07/12 | 1,580 | 1,600 | 1,580 | 1,590 | 34,000 |
| 1991/07/11 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 |
| 1991/07/10 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 |
| 1991/07/09 | 1,640 | 1,650 | 1,640 | 1,640 | 20,000 |
| 1991/07/08 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 |
| 1991/07/05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1991/07/04 | 1,650 | 1,680 | 1,650 | 1,680 | 9,000 |
| 1991/07/03 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1991/07/02 | 1,650 | 1,650 | 1,650 | 1,650 | 34,000 |
| 1991/07/01 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 |
| 1991/06/28 | 1,680 | 1,680 | 1,670 | 1,670 | 16,000 |
| 1991/06/27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1991/06/26 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 |
| 1991/06/25 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1991/06/24 | 1,700 | 1,720 | 1,700 | 1,720 | 16,000 |
| 1991/06/21 | 1,700 | 1,700 | 1,680 | 1,680 | 13,000 |
| 1991/06/19 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1991/06/18 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 |
| 1991/06/17 | 1,690 | 1,710 | 1,690 | 1,700 | 18,000 |
| 1991/06/14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1991/06/13 | 1,600 | 1,650 | 1,600 | 1,650 | 16,000 |
| 1991/06/12 | 1,650 | 1,650 | 1,650 | 1,650 | 25,000 |
| 1991/06/11 | 1,650 | 1,680 | 1,650 | 1,650 | 12,000 |
| 1991/06/10 | 1,700 | 1,700 | 1,680 | 1,690 | 19,000 |
| 1991/06/07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1991/06/05 | 1,700 | 1,730 | 1,680 | 1,730 | 4,000 |
| 1991/06/04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1991/06/03 | 1,730 | 1,730 | 1,720 | 1,730 | 14,000 |
| 1991/05/31 | 1,750 | 1,750 | 1,730 | 1,730 | 41,000 |
| 1991/05/30 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1991/05/27 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 |
| 1991/05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1991/05/23 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 |
| 1991/05/21 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 |
| 1991/05/17 | 1,740 | 1,780 | 1,740 | 1,780 | 19,000 |
| 1991/05/16 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 |
| 1991/05/15 | 1,740 | 1,740 | 1,720 | 1,740 | 8,000 |
| 1991/05/14 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1991/05/10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1991/05/09 | 1,750 | 1,750 | 1,710 | 1,710 | 15,000 |
| 1991/05/08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/05/07 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 1991/04/30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/04/26 | 1,780 | 1,780 | 1,740 | 1,740 | 7,000 |
| 1991/04/25 | 1,780 | 1,780 | 1,780 | 1,780 | 15,000 |
| 1991/04/24 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1991/04/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1991/04/19 | 1,740 | 1,740 | 1,730 | 1,730 | 12,000 |
| 1991/04/18 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 |
| 1991/04/15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/04/12 | 1,800 | 1,800 | 1,800 | 1,800 | 41,000 |
| 1991/04/11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1991/04/10 | 1,810 | 1,810 | 1,780 | 1,800 | 18,000 |
| 1991/04/09 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 |
| 1991/04/08 | 1,800 | 1,880 | 1,800 | 1,810 | 79,000 |
| 1991/04/05 | 1,790 | 1,800 | 1,780 | 1,790 | 71,000 |
| 1991/04/04 | 1,720 | 1,800 | 1,720 | 1,800 | 61,000 |
| 1991/04/03 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/04/02 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/04/01 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1991/03/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/03/28 | 1,700 | 1,700 | 1,690 | 1,690 | 75,000 |
| 1991/03/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/03/26 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 |
| 1991/03/22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1991/03/20 | 1,700 | 1,720 | 1,700 | 1,720 | 10,000 |
| 1991/03/19 | 1,720 | 1,720 | 1,710 | 1,710 | 27,000 |
| 1991/03/18 | 1,730 | 1,750 | 1,720 | 1,720 | 151,000 |
| 1991/03/15 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 |
| 1991/03/14 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 |
| 1991/03/13 | 1,730 | 1,730 | 1,720 | 1,720 | 12,000 |
| 1991/03/12 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 |
| 1991/03/08 | 1,730 | 1,730 | 1,710 | 1,730 | 9,000 |
| 1991/03/07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1991/03/06 | 1,670 | 1,750 | 1,670 | 1,750 | 9,000 |
| 1991/03/05 | 1,630 | 1,700 | 1,630 | 1,700 | 3,000 |
| 1991/03/04 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1991/03/01 | 1,640 | 1,680 | 1,620 | 1,670 | 34,000 |
| 1991/02/28 | 1,590 | 1,600 | 1,590 | 1,600 | 19,000 |
| 1991/02/27 | 1,520 | 1,550 | 1,520 | 1,550 | 8,000 |
| 1991/02/26 | 1,460 | 1,500 | 1,460 | 1,480 | 21,000 |
| 1991/02/25 | 1,430 | 1,470 | 1,430 | 1,450 | 11,000 |
| 1991/02/22 | 1,520 | 1,520 | 1,500 | 1,500 | 29,000 |
| 1991/02/21 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1991/02/20 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 |
| 1991/02/19 | 1,510 | 1,520 | 1,510 | 1,510 | 31,000 |
| 1991/02/18 | 1,480 | 1,510 | 1,480 | 1,500 | 50,000 |
| 1991/02/15 | 1,500 | 1,500 | 1,490 | 1,500 | 74,000 |
| 1991/02/14 | 1,500 | 1,530 | 1,500 | 1,510 | 44,000 |
| 1991/02/13 | 1,480 | 1,510 | 1,480 | 1,500 | 27,000 |
| 1991/02/12 | 1,480 | 1,510 | 1,480 | 1,500 | 7,000 |
| 1991/02/08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1991/02/05 | 1,520 | 1,550 | 1,520 | 1,550 | 19,000 |
| 1991/02/04 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1991/02/01 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 |
| 1991/01/31 | 1,450 | 1,450 | 1,440 | 1,450 | 56,000 |
| 1991/01/30 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1991/01/28 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1991/01/23 | 1,450 | 1,450 | 1,440 | 1,450 | 7,000 |
| 1991/01/22 | 1,460 | 1,460 | 1,450 | 1,450 | 18,000 |
| 1991/01/21 | 1,450 | 1,500 | 1,450 | 1,460 | 56,000 |
| 1991/01/18 | 1,350 | 1,440 | 1,330 | 1,440 | 43,000 |
| 1991/01/17 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 |
| 1991/01/16 | 1,480 | 1,480 | 1,400 | 1,400 | 29,000 |
| 1991/01/14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/01/11 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 |
| 1991/01/10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1991/01/09 | 1,480 | 1,500 | 1,480 | 1,500 | 17,000 |
| 1991/01/08 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 |
| 1991/01/07 | 1,550 | 1,550 | 1,500 | 1,500 | 21,000 |
| 1991/01/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |