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 |
---|---|---|---|---|---|
2003/12/30 | 111 | 111 | 110 | 110 | 2,000 |
2003/12/29 | 109 | 112 | 109 | 110 | 5,000 |
2003/12/26 | 107 | 107 | 107 | 107 | 31,000 |
2003/12/25 | 107 | 107 | 105 | 107 | 7,000 |
2003/12/24 | 105 | 105 | 104 | 105 | 4,000 |
2003/12/22 | 107 | 107 | 103 | 103 | 16,000 |
2003/12/19 | 103 | 107 | 103 | 107 | 9,000 |
2003/12/18 | 104 | 110 | 102 | 110 | 16,000 |
2003/12/17 | 102 | 105 | 102 | 104 | 29,000 |
2003/12/16 | 105 | 110 | 105 | 110 | 11,000 |
2003/12/15 | 105 | 112 | 105 | 112 | 3,000 |
2003/12/12 | 105 | 105 | 104 | 105 | 20,000 |
2003/12/11 | 105 | 105 | 103 | 105 | 9,000 |
2003/12/08 | 109 | 109 | 109 | 109 | 1,000 |
2003/12/05 | 110 | 110 | 110 | 110 | 2,000 |
2003/11/27 | 113 | 113 | 113 | 113 | 7,000 |
2003/11/26 | 114 | 114 | 114 | 114 | 29,000 |
2003/11/25 | 106 | 115 | 106 | 115 | 13,000 |
2003/11/21 | 112 | 112 | 105 | 108 | 17,000 |
2003/11/20 | 102 | 115 | 102 | 113 | 19,000 |
2003/11/19 | 101 | 104 | 101 | 102 | 14,000 |
2003/11/18 | 106 | 106 | 102 | 102 | 17,000 |
2003/11/17 | 114 | 114 | 103 | 108 | 21,000 |
2003/11/14 | 113 | 113 | 113 | 113 | 1,000 |
2003/11/12 | 107 | 113 | 107 | 113 | 8,000 |
2003/11/11 | 110 | 110 | 106 | 107 | 16,000 |
2003/11/10 | 116 | 116 | 110 | 114 | 11,000 |
2003/11/07 | 112 | 116 | 112 | 116 | 12,000 |
2003/11/06 | 111 | 120 | 111 | 120 | 24,000 |
2003/11/04 | 107 | 107 | 107 | 107 | 12,000 |
2003/10/31 | 111 | 111 | 108 | 111 | 13,000 |
2003/10/29 | 112 | 113 | 112 | 113 | 8,000 |
2003/10/27 | 112 | 112 | 112 | 112 | 30,000 |
2003/10/24 | 109 | 112 | 109 | 112 | 2,000 |
2003/10/22 | 111 | 113 | 111 | 113 | 6,000 |
2003/10/21 | 114 | 114 | 113 | 113 | 20,000 |
2003/10/20 | 114 | 114 | 114 | 114 | 2,000 |
2003/10/17 | 112 | 113 | 109 | 113 | 9,000 |
2003/10/15 | 113 | 113 | 111 | 111 | 11,000 |
2003/10/14 | 115 | 117 | 111 | 111 | 4,000 |
2003/10/10 | 115 | 115 | 111 | 114 | 3,000 |
2003/10/09 | 114 | 115 | 110 | 115 | 5,000 |
2003/10/08 | 113 | 114 | 113 | 114 | 7,000 |
2003/10/07 | 112 | 114 | 111 | 112 | 22,000 |
2003/10/06 | 108 | 110 | 107 | 109 | 27,000 |
2003/10/03 | 113 | 113 | 105 | 107 | 85,000 |
2003/10/02 | 114 | 114 | 114 | 114 | 1,000 |
2003/10/01 | 104 | 113 | 104 | 113 | 10,000 |
2003/09/30 | 108 | 108 | 107 | 107 | 10,000 |
2003/09/29 | 109 | 109 | 104 | 104 | 23,000 |
2003/09/26 | 115 | 115 | 115 | 115 | 31,000 |
2003/09/25 | 115 | 115 | 106 | 115 | 26,000 |
2003/09/24 | 117 | 117 | 113 | 113 | 16,000 |
2003/09/22 | 119 | 119 | 115 | 117 | 21,000 |
2003/09/19 | 115 | 115 | 115 | 115 | 17,000 |
2003/09/18 | 113 | 116 | 113 | 115 | 39,000 |
2003/09/17 | 108 | 113 | 108 | 111 | 44,000 |
2003/09/16 | 110 | 110 | 108 | 108 | 26,000 |
2003/09/12 | 106 | 107 | 104 | 106 | 19,000 |
2003/09/11 | 106 | 107 | 106 | 106 | 13,000 |
2003/09/10 | 108 | 108 | 106 | 106 | 56,000 |
2003/09/09 | 107 | 111 | 107 | 108 | 51,000 |
2003/09/08 | 106 | 106 | 105 | 106 | 40,000 |
2003/09/05 | 106 | 106 | 104 | 105 | 17,000 |
2003/09/04 | 106 | 106 | 106 | 106 | 27,000 |
2003/09/03 | 106 | 109 | 105 | 109 | 45,000 |
2003/09/02 | 104 | 113 | 104 | 111 | 64,000 |
2003/09/01 | 103 | 103 | 103 | 103 | 5,000 |
2003/08/29 | 102 | 105 | 102 | 105 | 19,000 |
2003/08/28 | 105 | 105 | 104 | 105 | 23,000 |
2003/08/27 | 107 | 107 | 105 | 106 | 12,000 |
2003/08/26 | 107 | 108 | 107 | 108 | 39,000 |
2003/08/25 | 105 | 107 | 104 | 107 | 10,000 |
2003/08/22 | 105 | 106 | 104 | 106 | 13,000 |
2003/08/21 | 111 | 111 | 111 | 111 | 16,000 |
2003/08/20 | 104 | 114 | 104 | 114 | 22,000 |
2003/08/19 | 103 | 103 | 103 | 103 | 3,000 |
2003/08/18 | 100 | 103 | 98 | 103 | 22,000 |
2003/08/15 | 101 | 101 | 100 | 100 | 8,000 |
2003/08/13 | 101 | 101 | 101 | 101 | 2,000 |
2003/08/11 | 98 | 100 | 98 | 100 | 13,000 |
2003/08/07 | 102 | 103 | 102 | 103 | 7,000 |
2003/08/05 | 101 | 101 | 101 | 101 | 2,000 |
2003/08/04 | 104 | 104 | 104 | 104 | 3,000 |
2003/08/01 | 105 | 105 | 104 | 104 | 3,000 |
2003/07/31 | 105 | 105 | 105 | 105 | 2,000 |
2003/07/30 | 105 | 105 | 105 | 105 | 5,000 |
2003/07/29 | 106 | 107 | 105 | 106 | 10,000 |
2003/07/28 | 110 | 110 | 110 | 110 | 37,000 |
2003/07/25 | 108 | 112 | 108 | 112 | 9,000 |
2003/07/24 | 108 | 108 | 107 | 107 | 5,000 |
2003/07/23 | 105 | 108 | 105 | 107 | 10,000 |
2003/07/22 | 105 | 110 | 105 | 105 | 31,000 |
2003/07/18 | 107 | 107 | 105 | 105 | 6,000 |
2003/07/17 | 111 | 111 | 106 | 106 | 18,000 |
2003/07/16 | 113 | 113 | 113 | 113 | 6,000 |
2003/07/15 | 113 | 113 | 113 | 113 | 7,000 |
2003/07/14 | 113 | 113 | 113 | 113 | 4,000 |
2003/07/11 | 115 | 115 | 113 | 114 | 8,000 |
2003/07/10 | 113 | 115 | 112 | 115 | 14,000 |
2003/07/09 | 112 | 116 | 112 | 113 | 12,000 |
2003/07/08 | 114 | 120 | 111 | 112 | 30,000 |
2003/07/07 | 115 | 115 | 115 | 115 | 16,000 |
2003/07/04 | 111 | 115 | 111 | 115 | 17,000 |
2003/07/03 | 115 | 118 | 113 | 115 | 52,000 |
2003/07/02 | 115 | 135 | 115 | 119 | 46,000 |
2003/07/01 | 113 | 115 | 113 | 115 | 29,000 |
2003/06/30 | 111 | 115 | 111 | 111 | 12,000 |
2003/06/27 | 106 | 115 | 106 | 115 | 34,000 |
2003/06/26 | 104 | 105 | 104 | 105 | 32,000 |
2003/06/25 | 106 | 106 | 102 | 105 | 14,000 |
2003/06/24 | 106 | 106 | 106 | 106 | 1,000 |
2003/06/23 | 104 | 106 | 104 | 106 | 26,000 |
2003/06/20 | 100 | 105 | 98 | 105 | 36,000 |
2003/06/19 | 100 | 101 | 100 | 101 | 5,000 |
2003/06/18 | 103 | 103 | 99 | 99 | 10,000 |
2003/06/17 | 103 | 103 | 100 | 100 | 5,000 |
2003/06/16 | 99 | 100 | 99 | 100 | 3,000 |
2003/06/13 | 105 | 105 | 102 | 102 | 23,000 |
2003/06/12 | 106 | 106 | 104 | 105 | 17,000 |
2003/06/11 | 99 | 106 | 99 | 105 | 54,000 |
2003/06/10 | 97 | 102 | 97 | 98 | 51,000 |
2003/06/09 | 96 | 97 | 95 | 96 | 14,000 |
2003/06/06 | 96 | 96 | 96 | 96 | 3,000 |
2003/06/05 | 92 | 94 | 92 | 93 | 5,000 |
2003/06/04 | 91 | 91 | 90 | 90 | 5,000 |
2003/06/03 | 91 | 91 | 91 | 91 | 1,000 |
2003/06/02 | 91 | 91 | 91 | 91 | 4,000 |
2003/05/30 | 92 | 92 | 91 | 91 | 5,000 |
2003/05/29 | 93 | 93 | 93 | 93 | 1,000 |
2003/05/27 | 91 | 91 | 91 | 91 | 6,000 |
2003/05/26 | 90 | 91 | 90 | 91 | 33,000 |
2003/05/23 | 85 | 90 | 85 | 90 | 9,000 |
2003/05/21 | 89 | 90 | 89 | 89 | 30,000 |
2003/05/20 | 89 | 89 | 89 | 89 | 3,000 |
2003/05/19 | 86 | 89 | 79 | 89 | 25,000 |
2003/05/15 | 93 | 93 | 93 | 93 | 4,000 |
2003/05/13 | 94 | 94 | 94 | 94 | 7,000 |
2003/05/12 | 94 | 96 | 94 | 96 | 7,000 |
2003/05/09 | 94 | 94 | 94 | 94 | 6,000 |
2003/05/08 | 96 | 97 | 96 | 97 | 6,000 |
2003/05/07 | 94 | 97 | 93 | 97 | 17,000 |
2003/05/06 | 93 | 93 | 93 | 93 | 1,000 |
2003/05/02 | 94 | 94 | 90 | 90 | 6,000 |
2003/05/01 | 92 | 92 | 89 | 89 | 11,000 |
2003/04/30 | 94 | 94 | 94 | 94 | 6,000 |
2003/04/28 | 92 | 95 | 92 | 95 | 43,000 |
2003/04/25 | 93 | 96 | 92 | 92 | 27,000 |
2003/04/24 | 92 | 92 | 92 | 92 | 20,000 |
2003/04/23 | 95 | 95 | 92 | 92 | 35,000 |
2003/04/22 | 88 | 90 | 88 | 88 | 24,000 |
2003/04/21 | 87 | 88 | 87 | 87 | 25,000 |
2003/04/18 | 85 | 87 | 85 | 87 | 17,000 |
2003/04/17 | 88 | 88 | 85 | 88 | 12,000 |
2003/04/16 | 88 | 88 | 88 | 88 | 4,000 |
2003/04/15 | 88 | 90 | 85 | 90 | 5,000 |
2003/04/14 | 89 | 89 | 88 | 88 | 45,000 |
2003/04/11 | 90 | 90 | 89 | 89 | 11,000 |
2003/04/10 | 95 | 95 | 87 | 90 | 152,000 |
2003/04/09 | 88 | 95 | 87 | 95 | 118,000 |
2003/04/08 | 82 | 92 | 80 | 91 | 102,000 |
2003/04/07 | 81 | 81 | 80 | 80 | 138,000 |
2003/04/04 | 80 | 80 | 80 | 80 | 20,000 |
2003/04/03 | 85 | 85 | 83 | 83 | 37,000 |
2003/04/02 | 85 | 85 | 85 | 85 | 10,000 |
2003/04/01 | 85 | 87 | 84 | 85 | 24,000 |
2003/03/28 | 86 | 86 | 86 | 86 | 1,000 |
2003/03/27 | 88 | 88 | 86 | 88 | 12,000 |
2003/03/26 | 90 | 90 | 88 | 89 | 61,000 |
2003/03/25 | 92 | 93 | 83 | 89 | 113,000 |
2003/03/24 | 81 | 94 | 81 | 89 | 87,000 |
2003/03/20 | 80 | 81 | 80 | 81 | 10,000 |
2003/03/19 | 78 | 79 | 78 | 79 | 9,000 |
2003/03/18 | 78 | 78 | 77 | 77 | 12,000 |
2003/03/17 | 77 | 77 | 77 | 77 | 7,000 |
2003/03/14 | 77 | 80 | 77 | 80 | 3,000 |
2003/03/13 | 79 | 80 | 79 | 80 | 22,000 |
2003/03/11 | 77 | 77 | 77 | 77 | 2,000 |
2003/03/10 | 77 | 79 | 77 | 79 | 4,000 |
2003/03/07 | 78 | 78 | 77 | 77 | 3,000 |
2003/03/05 | 81 | 81 | 81 | 81 | 4,000 |
2003/03/04 | 79 | 79 | 79 | 79 | 1,000 |
2003/03/03 | 78 | 78 | 77 | 77 | 4,000 |
2003/02/28 | 78 | 78 | 76 | 76 | 10,000 |
2003/02/27 | 81 | 81 | 81 | 81 | 2,000 |
2003/02/26 | 83 | 84 | 80 | 81 | 51,000 |
2003/02/25 | 80 | 83 | 80 | 83 | 11,000 |
2003/02/24 | 81 | 84 | 78 | 84 | 23,000 |
2003/02/21 | 86 | 86 | 82 | 82 | 26,000 |
2003/02/20 | 81 | 86 | 80 | 86 | 14,000 |
2003/02/19 | 82 | 82 | 81 | 81 | 2,000 |
2003/02/18 | 84 | 84 | 82 | 82 | 7,000 |
2003/02/17 | 81 | 82 | 81 | 82 | 6,000 |
2003/02/14 | 77 | 79 | 77 | 79 | 10,000 |
2003/02/13 | 83 | 83 | 75 | 75 | 10,000 |
2003/02/12 | 78 | 81 | 78 | 81 | 8,000 |
2003/02/10 | 73 | 75 | 73 | 75 | 6,000 |
2003/02/07 | 78 | 80 | 78 | 78 | 22,000 |
2003/02/06 | 80 | 80 | 80 | 80 | 5,000 |
2003/02/05 | 81 | 81 | 80 | 80 | 6,000 |
2003/02/04 | 78 | 79 | 78 | 78 | 15,000 |
2003/01/31 | 79 | 81 | 77 | 78 | 47,000 |
2003/01/30 | 80 | 81 | 75 | 75 | 15,000 |
2003/01/29 | 83 | 83 | 77 | 80 | 9,000 |
2003/01/28 | 93 | 93 | 88 | 89 | 41,000 |
2003/01/27 | 86 | 96 | 86 | 96 | 76,000 |
2003/01/24 | 80 | 85 | 80 | 85 | 15,000 |
2003/01/23 | 84 | 84 | 84 | 84 | 7,000 |
2003/01/22 | 81 | 87 | 81 | 85 | 26,000 |
2003/01/21 | 78 | 80 | 76 | 78 | 52,000 |
2003/01/20 | 72 | 79 | 70 | 79 | 36,000 |
2003/01/17 | 71 | 71 | 70 | 71 | 31,000 |
2003/01/16 | 71 | 71 | 70 | 70 | 3,000 |
2003/01/15 | 71 | 72 | 70 | 70 | 13,000 |
2003/01/14 | 70 | 71 | 70 | 71 | 4,000 |
2003/01/10 | 71 | 71 | 70 | 71 | 10,000 |
2003/01/09 | 72 | 72 | 71 | 72 | 7,000 |
2003/01/08 | 74 | 74 | 73 | 73 | 17,000 |
2003/01/07 | 73 | 73 | 73 | 73 | 2,000 |
2003/01/06 | 75 | 75 | 75 | 75 | 1,000 |