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
1992/12/30 670 680 660 680 7,000
1992/12/28 640 670 640 670 14,000
1992/12/25 635 635 635 635 5,000
1992/12/24 635 635 635 635 6,000
1992/12/22 615 625 615 625 4,000
1992/12/21 640 640 620 620 7,000
1992/12/18 640 640 640 640 4,000
1992/12/17 651 651 630 630 4,000
1992/12/11 680 680 680 680 1,000
1992/12/10 680 680 680 680 6,000
1992/11/30 680 690 680 690 3,000
1992/11/26 680 680 680 680 1,000
1992/11/20 681 681 680 680 18,000
1992/11/19 680 680 680 680 1,000
1992/11/18 670 670 670 670 12,000
1992/10/28 735 735 735 735 3,000
1992/10/26 700 700 700 700 11,000
1992/10/21 695 700 695 700 17,000
1992/09/28 750 750 750 750 12,000
1992/09/21 750 750 750 750 4,000
1992/09/18 750 750 750 750 1,000
1992/09/09 750 750 750 750 2,000
1992/09/08 750 750 750 750 1,000
1992/09/04 770 770 770 770 1,000
1992/09/03 770 770 770 770 2,000
1992/09/01 770 770 770 770 1,000
1992/08/31 770 770 770 770 4,000
1992/08/28 770 770 770 770 5,000
1992/08/27 770 770 770 770 1,000
1992/08/26 760 760 760 760 2,000
1992/08/25 760 760 760 760 2,000
1992/08/24 786 786 786 786 1,000
1992/08/21 789 789 789 789 4,000
1992/08/20 779 784 779 784 7,000
1992/08/19 779 779 779 779 3,000
1992/08/17 778 779 778 779 14,000
1992/07/31 779 779 779 779 3,000
1992/07/29 779 779 779 779 7,000
1992/07/28 780 780 780 780 8,000
1992/07/27 770 770 770 770 1,000
1992/07/23 770 770 761 761 9,000
1992/07/22 771 771 771 771 7,000
1992/07/21 778 778 775 775 12,000
1992/07/17 770 770 770 770 1,000
1992/07/16 790 790 775 775 7,000
1992/07/03 772 772 772 772 1,000
1992/07/02 767 767 767 767 1,000
1992/07/01 765 770 765 770 2,000
1992/06/30 760 765 760 765 2,000
1992/06/29 760 760 760 760 2,000
1992/06/26 755 755 755 755 5,000
1992/06/25 750 750 750 750 1,000
1992/06/24 750 755 750 755 2,000
1992/06/23 745 750 745 750 2,000
1992/06/22 730 740 730 740 2,000
1992/06/19 735 735 735 735 1,000
1992/06/18 755 755 755 755 1,000
1992/06/17 775 780 775 780 3,000
1992/06/11 770 775 770 775 5,000
1992/06/10 810 810 775 775 29,000
1992/06/08 860 860 860 860 3,000
1992/06/05 920 920 920 920 3,000
1992/06/04 940 940 940 940 4,000
1992/06/01 980 980 980 980 3,000
1992/05/29 980 980 980 980 1,000
1992/05/28 980 980 980 980 1,000
1992/05/27 970 980 970 980 5,000
1992/05/22 960 960 960 960 3,000
1992/05/19 950 950 950 950 7,000
1992/05/12 925 925 925 925 5,000
1992/05/08 910 910 910 910 1,000
1992/04/22 846 851 846 851 2,000
1992/04/21 845 845 845 845 2,000
1992/04/20 835 845 835 845 2,000
1992/04/17 830 850 830 845 5,000
1992/04/15 830 830 830 830 1,000
1992/04/14 850 850 850 850 1,000
1992/04/13 850 850 850 850 1,000
1992/04/10 878 900 878 900 7,000
1992/04/09 879 879 879 879 1,000
1992/04/08 899 899 899 899 2,000
1992/04/07 950 950 950 950 2,000
1992/04/06 990 1,000 990 1,000 3,000
1992/04/03 1,000 1,000 1,000 1,000 2,000
1992/04/02 1,050 1,050 1,050 1,050 2,000
1992/04/01 1,150 1,150 1,150 1,150 1,000
1992/03/31 1,200 1,200 1,150 1,150 4,000
1992/03/26 1,250 1,250 1,250 1,250 8,000
1992/03/24 1,250 1,250 1,250 1,250 2,000
1992/03/13 1,260 1,260 1,260 1,260 1,000
1992/03/06 1,260 1,260 1,260 1,260 350,000
1992/03/05 1,260 1,260 1,260 1,260 358,000
1992/02/26 1,260 1,260 1,260 1,260 5,000
1992/02/24 1,260 1,260 1,260 1,260 1,000
1992/02/21 1,260 1,260 1,260 1,260 1,000
1992/02/17 1,270 1,270 1,260 1,260 47,000
1992/02/13 1,260 1,260 1,260 1,260 8,000
1992/02/06 1,260 1,260 1,260 1,260 1,000
1992/01/30 1,250 1,250 1,250 1,250 1,000
1992/01/27 1,300 1,300 1,300 1,300 8,000
1992/01/24 1,300 1,300 1,300 1,300 8,000
1992/01/21 1,300 1,300 1,300 1,300 2,000
1992/01/07 1,450 1,450 1,450 1,450 8,000

このページの先頭へ