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 |
---|---|---|---|---|---|
1995/12/29 | 536 | 540 | 536 | 540 | 3,000 |
1995/12/28 | 540 | 540 | 535 | 536 | 26,000 |
1995/12/26 | 540 | 540 | 535 | 535 | 7,000 |
1995/12/25 | 535 | 535 | 534 | 535 | 21,000 |
1995/12/21 | 535 | 535 | 535 | 535 | 2,000 |
1995/12/20 | 530 | 530 | 530 | 530 | 7,000 |
1995/12/19 | 530 | 530 | 525 | 530 | 13,000 |
1995/12/18 | 520 | 535 | 520 | 535 | 21,000 |
1995/12/15 | 510 | 510 | 510 | 510 | 2,000 |
1995/12/11 | 500 | 500 | 500 | 500 | 10,000 |
1995/12/07 | 500 | 500 | 500 | 500 | 2,000 |
1995/12/06 | 500 | 500 | 500 | 500 | 1,000 |
1995/12/05 | 500 | 500 | 500 | 500 | 5,000 |
1995/12/04 | 500 | 500 | 495 | 495 | 17,000 |
1995/12/01 | 495 | 495 | 495 | 495 | 13,000 |
1995/11/30 | 500 | 500 | 500 | 500 | 1,000 |
1995/11/28 | 500 | 500 | 495 | 495 | 3,000 |
1995/11/24 | 495 | 495 | 490 | 490 | 16,000 |
1995/11/22 | 500 | 500 | 490 | 490 | 19,000 |
1995/11/21 | 494 | 500 | 494 | 500 | 15,000 |
1995/11/08 | 501 | 501 | 497 | 501 | 15,000 |
1995/10/31 | 500 | 500 | 500 | 500 | 3,000 |
1995/10/30 | 500 | 500 | 500 | 500 | 3,000 |
1995/10/26 | 498 | 500 | 496 | 500 | 9,000 |
1995/10/24 | 495 | 495 | 495 | 495 | 1,000 |
1995/10/23 | 498 | 498 | 498 | 498 | 5,000 |
1995/10/20 | 495 | 495 | 495 | 495 | 2,000 |
1995/10/16 | 495 | 495 | 495 | 495 | 4,000 |
1995/10/13 | 495 | 495 | 495 | 495 | 1,000 |
1995/09/29 | 495 | 495 | 495 | 495 | 1,000 |
1995/09/26 | 501 | 501 | 501 | 501 | 13,000 |
1995/09/21 | 498 | 498 | 495 | 495 | 6,000 |
1995/09/12 | 490 | 490 | 490 | 490 | 1,000 |
1995/09/06 | 475 | 475 | 475 | 475 | 1,000 |
1995/09/04 | 492 | 492 | 492 | 492 | 1,000 |
1995/09/01 | 495 | 495 | 495 | 495 | 1,000 |
1995/08/30 | 495 | 495 | 495 | 495 | 3,000 |
1995/08/28 | 495 | 495 | 495 | 495 | 14,000 |
1995/08/25 | 495 | 495 | 495 | 495 | 2,000 |
1995/08/24 | 490 | 490 | 490 | 490 | 4,000 |
1995/08/23 | 490 | 490 | 490 | 490 | 3,000 |
1995/08/22 | 499 | 499 | 487 | 487 | 6,000 |
1995/08/21 | 496 | 498 | 495 | 498 | 7,000 |
1995/08/11 | 492 | 492 | 492 | 492 | 3,000 |
1995/08/07 | 490 | 490 | 490 | 490 | 1,000 |
1995/07/27 | 500 | 505 | 500 | 505 | 6,000 |
1995/07/26 | 478 | 490 | 478 | 490 | 7,000 |
1995/07/25 | 454 | 454 | 454 | 454 | 1,000 |
1995/07/21 | 475 | 475 | 475 | 475 | 6,000 |
1995/07/20 | 460 | 460 | 460 | 460 | 1,000 |
1995/07/19 | 475 | 475 | 475 | 475 | 1,000 |
1995/07/18 | 477 | 477 | 477 | 477 | 1,000 |
1995/07/17 | 495 | 495 | 495 | 495 | 1,000 |
1995/07/10 | 535 | 535 | 535 | 535 | 1,000 |
1995/07/07 | 535 | 535 | 535 | 535 | 6,000 |
1995/06/26 | 535 | 535 | 535 | 535 | 12,000 |
1995/06/21 | 530 | 535 | 530 | 535 | 4,000 |
1995/06/14 | 535 | 535 | 535 | 535 | 1,000 |
1995/06/08 | 535 | 535 | 535 | 535 | 6,000 |
1995/06/07 | 535 | 535 | 530 | 535 | 11,000 |
1995/05/31 | 540 | 540 | 540 | 540 | 1,000 |
1995/05/26 | 639 | 639 | 639 | 639 | 11,000 |
1995/05/25 | 621 | 621 | 621 | 621 | 1,000 |
1995/05/24 | 581 | 581 | 581 | 581 | 3,000 |
1995/05/22 | 621 | 621 | 621 | 621 | 4,000 |
1995/05/11 | 622 | 622 | 622 | 622 | 1,000 |
1995/05/09 | 622 | 622 | 622 | 622 | 45,000 |
1995/04/26 | 623 | 623 | 623 | 623 | 10,000 |
1995/04/21 | 639 | 639 | 639 | 639 | 3,000 |
1995/03/30 | 640 | 640 | 640 | 640 | 3,000 |
1995/03/28 | 641 | 641 | 641 | 641 | 1,000 |
1995/03/27 | 641 | 641 | 641 | 641 | 9,000 |
1995/03/24 | 640 | 640 | 640 | 640 | 2,000 |
1995/03/23 | 640 | 640 | 640 | 640 | 2,000 |
1995/03/22 | 640 | 640 | 640 | 640 | 6,000 |
1995/03/17 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/15 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/14 | 645 | 645 | 645 | 645 | 4,000 |
1995/03/13 | 645 | 645 | 645 | 645 | 16,000 |
1995/03/10 | 645 | 645 | 645 | 645 | 10,000 |
1995/03/08 | 640 | 645 | 640 | 645 | 16,000 |
1995/03/07 | 635 | 635 | 635 | 635 | 1,000 |
1995/02/27 | 705 | 710 | 705 | 710 | 19,000 |
1995/02/23 | 705 | 705 | 705 | 705 | 1,000 |
1995/02/21 | 670 | 670 | 670 | 670 | 2,000 |
1995/02/14 | 675 | 675 | 675 | 675 | 3,000 |
1995/02/06 | 690 | 690 | 690 | 690 | 19,000 |
1995/01/30 | 700 | 700 | 700 | 700 | 1,000 |
1995/01/26 | 700 | 700 | 700 | 700 | 10,000 |
1995/01/24 | 690 | 690 | 690 | 690 | 1,000 |
1995/01/23 | 701 | 701 | 690 | 690 | 5,000 |
1995/01/20 | 700 | 700 | 700 | 700 | 29,000 |
1995/01/19 | 700 | 700 | 700 | 700 | 1,000 |