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
2002/12/30 73 77 73 77 4,000
2002/12/27 74 74 74 74 1,000
2002/12/26 79 79 79 79 44,000
2002/12/25 78 79 73 79 7,000
2002/12/24 79 79 78 78 27,000
2002/12/20 79 79 78 78 7,000
2002/12/17 74 74 74 74 1,000
2002/12/16 78 78 73 73 3,000
2002/12/13 80 80 80 80 1,000
2002/12/12 80 80 80 80 10,000
2002/12/11 88 88 79 79 24,000
2002/12/10 83 88 82 88 28,000
2002/12/09 80 80 80 80 13,000
2002/12/06 80 81 80 81 4,000
2002/12/05 80 80 80 80 3,000
2002/12/03 83 83 80 82 12,000
2002/12/02 82 82 82 82 3,000
2002/11/29 81 83 81 83 4,000
2002/11/28 84 84 83 83 8,000
2002/11/27 89 89 82 82 18,000
2002/11/26 94 94 93 93 40,000
2002/11/25 80 99 78 99 29,000
2002/11/22 81 81 81 81 15,000
2002/11/21 77 79 76 79 32,000
2002/11/20 70 76 70 76 12,000
2002/11/19 72 80 70 80 11,000
2002/11/18 75 75 75 75 8,000
2002/11/15 78 78 78 78 2,000
2002/11/14 79 80 72 72 7,000
2002/11/13 72 80 72 80 4,000
2002/11/12 76 76 72 72 6,000
2002/11/11 77 77 77 77 2,000
2002/11/08 77 77 77 77 3,000
2002/11/07 76 78 73 78 16,000
2002/11/06 76 76 76 76 1,000
2002/11/05 78 78 78 78 1,000
2002/11/01 78 80 77 80 3,000
2002/10/31 80 81 77 79 31,000
2002/10/30 89 90 79 81 40,000
2002/10/29 85 89 85 89 26,000
2002/10/28 81 85 81 85 11,000
2002/10/25 77 80 77 80 11,000
2002/10/24 77 78 77 77 7,000
2002/10/23 80 80 74 74 27,000
2002/10/22 80 80 80 80 2,000
2002/10/21 80 80 80 80 10,000
2002/10/18 80 80 74 79 17,000
2002/10/16 87 87 87 87 1,000
2002/10/15 77 82 77 82 19,000
2002/10/11 77 83 72 83 16,000
2002/10/10 86 86 75 75 20,000
2002/10/08 89 93 89 93 8,000
2002/10/07 92 92 91 91 58,000
2002/10/04 93 93 91 91 17,000
2002/10/03 93 93 91 93 14,000
2002/10/02 95 95 95 95 7,000
2002/09/30 90 100 90 100 21,000
2002/09/27 94 100 94 100 17,000
2002/09/26 99 99 93 93 37,000
2002/09/25 90 100 89 100 29,000
2002/09/24 96 96 91 95 27,000
2002/09/20 96 96 96 96 5,000
2002/09/19 94 101 94 100 24,000
2002/09/18 101 101 92 96 77,000
2002/09/17 105 105 100 101 39,000
2002/09/13 107 107 106 106 16,000
2002/09/12 107 108 105 108 23,000
2002/09/11 104 110 104 107 40,000
2002/09/10 109 109 104 104 47,000
2002/09/09 106 113 105 113 35,000
2002/09/06 110 116 106 106 60,000
2002/09/05 114 120 109 112 114,000
2002/09/04 108 120 104 120 41,000
2002/09/03 120 120 111 113 40,000
2002/09/02 121 124 120 120 14,000
2002/08/30 126 126 120 122 43,000
2002/08/29 123 125 119 119 29,000
2002/08/28 121 123 119 121 23,000
2002/08/27 125 127 120 127 126,000
2002/08/26 132 132 113 124 196,000
2002/08/23 114 127 112 127 123,000
2002/08/22 113 113 108 113 64,000
2002/08/21 115 115 112 112 31,000
2002/08/20 115 115 113 115 20,000
2002/08/19 117 119 113 114 27,000
2002/08/16 114 119 113 117 80,000
2002/08/15 125 125 115 116 51,000
2002/08/14 118 120 116 120 48,000
2002/08/13 127 127 118 118 108,000
2002/08/12 130 135 123 123 79,000
2002/08/09 132 133 127 130 179,000
2002/08/08 122 132 117 132 134,000
2002/08/07 121 121 115 119 55,000
2002/08/06 131 136 122 122 180,000
2002/08/05 129 130 121 130 111,000
2002/08/02 126 134 120 129 226,000
2002/08/01 154 163 129 134 804,000
2002/07/31 135 170 130 159 1,482,000
2002/07/30 119 135 118 130 79,000
2002/07/29 123 123 115 119 17,000
2002/07/26 129 129 123 125 55,000
2002/07/25 116 129 113 129 18,000
2002/07/24 120 120 111 111 26,000
2002/07/23 113 115 108 115 21,000
2002/07/22 123 123 115 116 18,000
2002/07/19 123 123 123 123 2,000
2002/07/18 124 124 120 123 14,000
2002/07/17 125 125 125 125 1,000
2002/07/16 123 124 121 124 6,000
2002/07/15 122 124 122 123 8,000
2002/07/12 132 132 126 126 13,000
2002/07/11 132 133 125 129 13,000
2002/07/10 130 130 126 126 39,000
2002/07/09 141 149 129 135 133,000
2002/07/08 130 136 130 136 22,000
2002/07/05 126 126 121 123 23,000
2002/07/04 125 126 116 126 24,000
2002/07/01 120 120 120 120 1,000
2002/06/28 124 124 124 124 10,000
2002/06/27 119 120 117 117 11,000
2002/06/26 120 120 119 119 30,000
2002/06/25 116 119 116 119 4,000
2002/06/24 111 115 111 115 8,000
2002/06/21 115 115 114 115 26,000
2002/06/20 113 115 110 115 50,000
2002/06/19 120 122 112 112 29,000
2002/06/18 125 126 108 118 79,000
2002/06/17 131 132 123 123 72,000
2002/06/14 144 144 128 140 69,000
2002/06/13 155 157 150 150 34,000
2002/06/12 150 157 150 156 46,000
2002/06/11 148 161 148 159 68,000
2002/06/10 148 152 148 150 7,000
2002/06/07 143 151 141 151 29,000
2002/06/06 146 152 145 145 39,000
2002/06/05 149 149 143 143 21,000
2002/06/04 150 152 147 152 26,000
2002/06/03 150 156 150 152 53,000
2002/05/31 150 154 146 146 198,000
2002/05/30 140 165 140 152 313,000
2002/05/29 136 144 128 141 195,000
2002/05/28 116 142 116 137 164,000
2002/05/27 114 117 111 116 82,000
2002/05/24 104 115 104 115 32,000
2002/05/23 105 115 104 105 34,000
2002/05/22 107 107 105 105 29,000
2002/05/21 104 105 104 105 10,000
2002/05/20 102 102 102 102 12,000
2002/05/17 102 102 102 102 1,000
2002/05/16 101 105 101 105 8,000
2002/05/13 104 104 101 101 15,000
2002/05/10 104 104 104 104 6,000
2002/05/09 105 105 102 104 5,000
2002/05/08 105 105 105 105 2,000
2002/05/07 102 110 102 105 4,000
2002/05/02 111 111 105 105 6,000
2002/05/01 107 107 103 103 12,000
2002/04/30 112 112 107 107 5,000
2002/04/26 115 117 114 114 50,000
2002/04/25 107 115 105 115 13,000
2002/04/24 109 109 106 106 13,000
2002/04/23 110 110 108 108 8,000
2002/04/22 114 115 106 106 31,000
2002/04/19 102 112 102 104 1,476,000
2002/04/18 102 102 102 102 15,000
2002/04/17 102 102 101 101 13,000
2002/04/16 106 106 100 102 17,000
2002/04/15 114 114 112 112 2,000
2002/04/11 115 115 115 115 3,000
2002/04/02 115 115 115 115 2,000
2002/03/29 116 119 116 119 5,000
2002/03/28 116 116 116 116 1,000
2002/03/27 110 112 110 112 13,000
2002/03/26 100 110 100 110 40,000
2002/03/25 100 100 100 100 7,000
2002/03/22 101 102 100 100 94,000
2002/03/20 100 100 99 100 34,000
2002/03/19 102 102 99 100 27,000
2002/03/18 100 100 100 100 15,000
2002/03/13 103 103 101 102 14,000
2002/03/12 101 104 98 104 23,000
2002/03/11 100 100 100 100 1,000
2002/03/08 98 100 98 100 8,000
2002/03/07 99 101 99 101 17,000
2002/03/05 101 101 100 100 8,000
2002/03/04 100 104 95 100 32,000
2002/03/01 100 100 98 100 9,000
2002/02/28 100 100 90 100 23,000
2002/02/27 100 100 100 100 2,000
2002/02/26 100 100 100 100 80,000
2002/02/25 100 100 100 100 28,000
2002/02/22 100 102 100 102 12,000
2002/02/21 102 102 102 102 16,000
2002/02/20 102 102 102 102 2,000
2002/02/14 104 104 104 104 1,000
2002/01/31 104 104 104 104 10,000
2002/01/30 104 104 104 104 5,000
2002/01/29 104 104 104 104 6,000
2002/01/28 104 104 104 104 39,000
2002/01/24 104 104 104 104 1,000
2002/01/21 104 104 104 104 15,000
2002/01/18 104 104 104 104 20,000
2002/01/16 104 104 104 104 10,000
2002/01/15 105 105 104 104 6,000
2002/01/09 109 109 109 109 6,000
2002/01/08 109 109 109 109 2,000

このページの先頭へ