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 |
---|---|---|---|---|---|
2004/12/30 | 134 | 134 | 131 | 134 | 28,000 |
2004/12/29 | 133 | 134 | 132 | 134 | 24,000 |
2004/12/28 | 131 | 131 | 131 | 131 | 4,000 |
2004/12/27 | 129 | 131 | 128 | 131 | 24,000 |
2004/12/24 | 126 | 130 | 126 | 127 | 36,000 |
2004/12/22 | 125 | 129 | 124 | 129 | 21,000 |
2004/12/21 | 126 | 127 | 125 | 125 | 9,000 |
2004/12/20 | 123 | 125 | 123 | 124 | 18,000 |
2004/12/17 | 124 | 125 | 119 | 125 | 32,000 |
2004/12/16 | 130 | 130 | 124 | 129 | 19,000 |
2004/12/15 | 129 | 130 | 129 | 130 | 3,000 |
2004/12/14 | 130 | 130 | 129 | 129 | 9,000 |
2004/12/13 | 128 | 129 | 128 | 129 | 16,000 |
2004/12/10 | 130 | 130 | 130 | 130 | 5,000 |
2004/12/09 | 132 | 132 | 131 | 131 | 17,000 |
2004/12/08 | 131 | 132 | 131 | 132 | 6,000 |
2004/12/07 | 132 | 132 | 130 | 130 | 3,000 |
2004/12/06 | 131 | 131 | 130 | 131 | 5,000 |
2004/12/03 | 130 | 130 | 130 | 130 | 3,000 |
2004/12/02 | 130 | 130 | 129 | 129 | 4,000 |
2004/12/01 | 130 | 130 | 129 | 129 | 3,000 |
2004/11/30 | 129 | 131 | 128 | 131 | 16,000 |
2004/11/29 | 133 | 133 | 132 | 133 | 12,000 |
2004/11/26 | 132 | 132 | 132 | 132 | 7,000 |
2004/11/25 | 133 | 133 | 133 | 133 | 8,000 |
2004/11/24 | 135 | 135 | 133 | 133 | 16,000 |
2004/11/22 | 137 | 137 | 135 | 135 | 52,000 |
2004/11/19 | 135 | 136 | 135 | 136 | 37,000 |
2004/11/18 | 134 | 135 | 134 | 135 | 8,000 |
2004/11/17 | 134 | 134 | 133 | 134 | 9,000 |
2004/11/16 | 136 | 136 | 133 | 134 | 34,000 |
2004/11/15 | 135 | 135 | 135 | 135 | 7,000 |
2004/11/12 | 133 | 133 | 131 | 132 | 12,000 |
2004/11/11 | 133 | 133 | 133 | 133 | 3,000 |
2004/11/10 | 132 | 134 | 132 | 134 | 8,000 |
2004/11/09 | 134 | 134 | 133 | 133 | 11,000 |
2004/11/08 | 136 | 136 | 134 | 136 | 10,000 |
2004/11/05 | 132 | 138 | 132 | 134 | 30,000 |
2004/11/04 | 131 | 134 | 131 | 132 | 10,000 |
2004/11/02 | 131 | 133 | 130 | 130 | 14,000 |
2004/11/01 | 132 | 134 | 131 | 131 | 24,000 |
2004/10/29 | 131 | 134 | 130 | 134 | 25,000 |
2004/10/28 | 129 | 131 | 129 | 131 | 6,000 |
2004/10/27 | 130 | 130 | 129 | 129 | 4,000 |
2004/10/26 | 133 | 133 | 131 | 133 | 28,000 |
2004/10/25 | 130 | 133 | 130 | 133 | 20,000 |
2004/10/22 | 129 | 133 | 129 | 129 | 30,000 |
2004/10/21 | 129 | 129 | 129 | 129 | 8,000 |
2004/10/20 | 129 | 129 | 129 | 129 | 15,000 |
2004/10/19 | 130 | 130 | 129 | 130 | 8,000 |
2004/10/18 | 129 | 130 | 129 | 130 | 3,000 |
2004/10/15 | 130 | 130 | 129 | 129 | 3,000 |
2004/10/14 | 132 | 132 | 130 | 131 | 11,000 |
2004/10/13 | 129 | 133 | 129 | 132 | 59,000 |
2004/10/12 | 130 | 130 | 129 | 129 | 18,000 |
2004/10/08 | 132 | 132 | 130 | 130 | 16,000 |
2004/10/07 | 133 | 133 | 130 | 132 | 20,000 |
2004/10/06 | 132 | 132 | 130 | 132 | 23,000 |
2004/10/05 | 128 | 130 | 128 | 130 | 18,000 |
2004/10/04 | 128 | 130 | 128 | 128 | 19,000 |
2004/10/01 | 128 | 129 | 128 | 129 | 8,000 |
2004/09/30 | 128 | 128 | 128 | 128 | 4,000 |
2004/09/29 | 130 | 130 | 130 | 130 | 21,000 |
2004/09/28 | 130 | 130 | 130 | 130 | 3,000 |
2004/09/27 | 128 | 128 | 128 | 128 | 4,000 |
2004/09/24 | 128 | 129 | 126 | 128 | 21,000 |
2004/09/22 | 129 | 130 | 128 | 130 | 6,000 |
2004/09/21 | 129 | 131 | 128 | 128 | 20,000 |
2004/09/17 | 128 | 128 | 128 | 128 | 1,000 |
2004/09/16 | 131 | 131 | 128 | 130 | 27,000 |
2004/09/15 | 133 | 133 | 131 | 133 | 8,000 |
2004/09/14 | 132 | 132 | 132 | 132 | 4,000 |
2004/09/13 | 131 | 132 | 130 | 132 | 46,000 |
2004/09/10 | 136 | 136 | 131 | 131 | 73,000 |
2004/09/09 | 134 | 136 | 134 | 135 | 7,000 |
2004/09/08 | 137 | 137 | 134 | 134 | 22,000 |
2004/09/07 | 136 | 136 | 136 | 136 | 16,000 |
2004/09/06 | 137 | 137 | 136 | 136 | 7,000 |
2004/09/03 | 135 | 140 | 134 | 137 | 64,000 |
2004/09/02 | 134 | 135 | 134 | 135 | 14,000 |
2004/09/01 | 134 | 135 | 132 | 135 | 5,000 |
2004/08/31 | 135 | 135 | 134 | 134 | 10,000 |
2004/08/30 | 133 | 135 | 133 | 135 | 7,000 |
2004/08/27 | 132 | 132 | 131 | 131 | 12,000 |
2004/08/26 | 131 | 134 | 131 | 134 | 37,000 |
2004/08/25 | 130 | 130 | 130 | 130 | 7,000 |
2004/08/24 | 128 | 130 | 128 | 130 | 11,000 |
2004/08/23 | 131 | 131 | 129 | 130 | 15,000 |
2004/08/20 | 129 | 130 | 127 | 130 | 16,000 |
2004/08/19 | 130 | 131 | 129 | 129 | 18,000 |
2004/08/18 | 132 | 133 | 131 | 133 | 15,000 |
2004/08/17 | 132 | 134 | 132 | 132 | 7,000 |
2004/08/16 | 133 | 133 | 132 | 132 | 13,000 |
2004/08/13 | 133 | 133 | 133 | 133 | 1,000 |
2004/08/12 | 134 | 136 | 134 | 136 | 5,000 |
2004/08/11 | 133 | 135 | 133 | 134 | 6,000 |
2004/08/10 | 131 | 134 | 131 | 134 | 5,000 |
2004/08/09 | 132 | 134 | 131 | 131 | 48,000 |
2004/08/06 | 133 | 133 | 131 | 133 | 6,000 |
2004/08/05 | 133 | 133 | 133 | 133 | 5,000 |
2004/08/04 | 137 | 137 | 128 | 135 | 24,000 |
2004/08/03 | 140 | 146 | 140 | 140 | 6,000 |
2004/07/30 | 144 | 145 | 144 | 145 | 2,000 |
2004/07/29 | 141 | 145 | 141 | 145 | 5,000 |
2004/07/28 | 142 | 142 | 141 | 141 | 11,000 |
2004/07/27 | 143 | 143 | 140 | 141 | 29,000 |
2004/07/26 | 143 | 143 | 143 | 143 | 5,000 |
2004/07/23 | 143 | 144 | 143 | 143 | 28,000 |
2004/07/22 | 148 | 148 | 143 | 143 | 28,000 |
2004/07/21 | 151 | 151 | 147 | 147 | 33,000 |
2004/07/20 | 151 | 151 | 146 | 151 | 34,000 |
2004/07/16 | 153 | 155 | 152 | 155 | 8,000 |
2004/07/15 | 162 | 164 | 151 | 153 | 60,000 |
2004/07/14 | 156 | 168 | 156 | 163 | 141,000 |
2004/07/13 | 153 | 155 | 152 | 155 | 35,000 |
2004/07/12 | 153 | 153 | 152 | 152 | 11,000 |
2004/07/09 | 147 | 153 | 147 | 153 | 23,000 |
2004/07/08 | 148 | 151 | 146 | 146 | 17,000 |
2004/07/07 | 148 | 151 | 147 | 150 | 12,000 |
2004/07/06 | 147 | 153 | 147 | 153 | 16,000 |
2004/07/05 | 152 | 152 | 148 | 148 | 21,000 |
2004/07/02 | 149 | 153 | 149 | 149 | 18,000 |
2004/07/01 | 155 | 155 | 150 | 150 | 40,000 |
2004/06/30 | 152 | 154 | 150 | 154 | 65,000 |
2004/06/29 | 151 | 152 | 151 | 152 | 6,000 |
2004/06/28 | 152 | 152 | 149 | 151 | 42,000 |
2004/06/25 | 151 | 152 | 146 | 152 | 24,000 |
2004/06/24 | 150 | 152 | 145 | 151 | 44,000 |
2004/06/23 | 150 | 150 | 147 | 149 | 42,000 |
2004/06/22 | 151 | 156 | 150 | 153 | 14,000 |
2004/06/21 | 153 | 156 | 150 | 156 | 33,000 |
2004/06/18 | 155 | 156 | 155 | 156 | 5,000 |
2004/06/17 | 154 | 156 | 154 | 155 | 17,000 |
2004/06/16 | 155 | 156 | 155 | 156 | 4,000 |
2004/06/15 | 156 | 158 | 153 | 153 | 30,000 |
2004/06/14 | 152 | 158 | 152 | 158 | 31,000 |
2004/06/11 | 152 | 152 | 152 | 152 | 6,000 |
2004/06/10 | 146 | 156 | 146 | 156 | 6,000 |
2004/06/09 | 155 | 156 | 154 | 156 | 5,000 |
2004/06/08 | 157 | 158 | 155 | 158 | 6,000 |
2004/06/07 | 147 | 159 | 147 | 157 | 43,000 |
2004/06/04 | 147 | 147 | 147 | 147 | 6,000 |
2004/06/03 | 150 | 150 | 148 | 148 | 10,000 |
2004/06/02 | 150 | 155 | 147 | 154 | 41,000 |
2004/06/01 | 151 | 155 | 151 | 151 | 7,000 |
2004/05/31 | 152 | 152 | 151 | 151 | 8,000 |
2004/05/28 | 154 | 158 | 151 | 157 | 25,000 |
2004/05/27 | 151 | 158 | 150 | 158 | 26,000 |
2004/05/26 | 156 | 159 | 156 | 156 | 29,000 |
2004/05/25 | 155 | 156 | 147 | 156 | 28,000 |
2004/05/24 | 154 | 156 | 153 | 154 | 24,000 |
2004/05/21 | 151 | 153 | 150 | 153 | 33,000 |
2004/05/20 | 150 | 152 | 148 | 148 | 55,000 |
2004/05/19 | 133 | 145 | 133 | 145 | 61,000 |
2004/05/18 | 129 | 133 | 123 | 133 | 105,000 |
2004/05/17 | 136 | 136 | 127 | 127 | 20,000 |
2004/05/14 | 133 | 141 | 133 | 139 | 17,000 |
2004/05/13 | 150 | 150 | 146 | 146 | 7,000 |
2004/05/12 | 140 | 155 | 140 | 155 | 19,000 |
2004/05/11 | 131 | 139 | 131 | 139 | 28,000 |
2004/05/10 | 145 | 148 | 139 | 140 | 54,000 |
2004/05/07 | 159 | 160 | 155 | 155 | 22,000 |
2004/05/06 | 160 | 170 | 160 | 163 | 19,000 |
2004/04/30 | 174 | 174 | 162 | 170 | 32,000 |
2004/04/28 | 173 | 173 | 171 | 173 | 9,000 |
2004/04/27 | 177 | 177 | 171 | 175 | 48,000 |
2004/04/26 | 178 | 178 | 176 | 177 | 16,000 |
2004/04/23 | 183 | 183 | 176 | 176 | 25,000 |
2004/04/22 | 175 | 180 | 175 | 180 | 26,000 |
2004/04/21 | 172 | 175 | 172 | 175 | 6,000 |
2004/04/20 | 171 | 175 | 171 | 172 | 8,000 |
2004/04/19 | 176 | 176 | 170 | 170 | 27,000 |
2004/04/16 | 180 | 180 | 175 | 175 | 18,000 |
2004/04/15 | 189 | 189 | 174 | 179 | 90,000 |
2004/04/14 | 181 | 192 | 180 | 182 | 48,000 |
2004/04/13 | 189 | 189 | 177 | 182 | 45,000 |
2004/04/12 | 195 | 195 | 179 | 189 | 71,000 |
2004/04/09 | 175 | 175 | 160 | 160 | 68,000 |
2004/04/08 | 175 | 180 | 174 | 175 | 51,000 |
2004/04/07 | 190 | 190 | 175 | 180 | 57,000 |
2004/04/06 | 199 | 200 | 190 | 192 | 116,000 |
2004/04/05 | 180 | 193 | 180 | 193 | 145,000 |
2004/04/02 | 164 | 185 | 164 | 175 | 155,000 |
2004/04/01 | 162 | 164 | 161 | 164 | 57,000 |
2004/03/31 | 159 | 162 | 156 | 162 | 88,000 |
2004/03/30 | 149 | 159 | 147 | 158 | 71,000 |
2004/03/29 | 144 | 148 | 139 | 148 | 35,000 |
2004/03/26 | 146 | 146 | 139 | 143 | 70,000 |
2004/03/25 | 144 | 145 | 141 | 144 | 28,000 |
2004/03/24 | 140 | 145 | 140 | 140 | 33,000 |
2004/03/23 | 141 | 144 | 139 | 140 | 17,000 |
2004/03/22 | 144 | 148 | 141 | 141 | 25,000 |
2004/03/19 | 136 | 144 | 135 | 144 | 28,000 |
2004/03/18 | 140 | 142 | 137 | 137 | 46,000 |
2004/03/17 | 138 | 139 | 135 | 139 | 42,000 |
2004/03/16 | 129 | 145 | 128 | 139 | 114,000 |
2004/03/15 | 128 | 129 | 126 | 129 | 19,000 |
2004/03/12 | 126 | 128 | 126 | 128 | 12,000 |
2004/03/11 | 125 | 130 | 123 | 129 | 36,000 |
2004/03/10 | 131 | 131 | 125 | 130 | 24,000 |
2004/03/09 | 135 | 135 | 125 | 132 | 30,000 |
2004/03/08 | 122 | 135 | 121 | 135 | 66,000 |
2004/03/05 | 122 | 122 | 121 | 121 | 19,000 |
2004/03/04 | 117 | 121 | 115 | 121 | 74,000 |
2004/03/03 | 116 | 117 | 115 | 117 | 30,000 |
2004/03/02 | 115 | 116 | 115 | 115 | 29,000 |
2004/03/01 | 119 | 120 | 113 | 113 | 22,000 |
2004/02/27 | 114 | 117 | 114 | 117 | 35,000 |
2004/02/26 | 115 | 115 | 114 | 114 | 36,000 |
2004/02/25 | 115 | 115 | 115 | 115 | 7,000 |
2004/02/24 | 115 | 115 | 115 | 115 | 6,000 |
2004/02/23 | 115 | 116 | 115 | 115 | 8,000 |
2004/02/20 | 113 | 113 | 113 | 113 | 5,000 |
2004/02/18 | 113 | 113 | 113 | 113 | 3,000 |
2004/02/16 | 117 | 117 | 112 | 112 | 3,000 |
2004/02/13 | 115 | 115 | 112 | 112 | 16,000 |
2004/02/12 | 117 | 117 | 115 | 115 | 10,000 |
2004/02/09 | 117 | 120 | 117 | 120 | 3,000 |
2004/02/06 | 114 | 120 | 114 | 120 | 12,000 |
2004/02/04 | 116 | 116 | 114 | 114 | 17,000 |
2004/02/02 | 120 | 120 | 120 | 120 | 10,000 |
2004/01/30 | 120 | 120 | 120 | 120 | 1,000 |
2004/01/29 | 124 | 124 | 119 | 120 | 8,000 |
2004/01/28 | 122 | 128 | 121 | 121 | 27,000 |
2004/01/27 | 125 | 125 | 120 | 120 | 43,000 |
2004/01/26 | 120 | 127 | 120 | 125 | 48,000 |
2004/01/23 | 116 | 119 | 115 | 119 | 30,000 |
2004/01/22 | 117 | 117 | 116 | 116 | 6,000 |
2004/01/21 | 114 | 114 | 114 | 114 | 3,000 |
2004/01/20 | 115 | 115 | 113 | 113 | 4,000 |
2004/01/19 | 114 | 114 | 109 | 112 | 10,000 |
2004/01/16 | 116 | 116 | 114 | 115 | 9,000 |
2004/01/15 | 116 | 116 | 112 | 112 | 13,000 |
2004/01/14 | 111 | 114 | 110 | 114 | 30,000 |
2004/01/13 | 111 | 111 | 110 | 110 | 11,000 |
2004/01/09 | 117 | 117 | 115 | 116 | 19,000 |
2004/01/08 | 107 | 115 | 107 | 115 | 7,000 |
2004/01/07 | 115 | 115 | 115 | 115 | 2,000 |
2004/01/05 | 120 | 120 | 120 | 120 | 1,000 |