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 |
|---|---|---|---|---|---|
| 2008/12/30 | 58 | 63 | 58 | 63 | 2,000 |
| 2008/12/29 | 56 | 60 | 56 | 60 | 7,000 |
| 2008/12/26 | 69 | 69 | 56 | 59 | 47,000 |
| 2008/12/25 | 59 | 69 | 59 | 69 | 19,000 |
| 2008/12/24 | 55 | 56 | 52 | 56 | 8,000 |
| 2008/12/22 | 62 | 62 | 50 | 60 | 22,000 |
| 2008/12/19 | 58 | 61 | 53 | 61 | 13,000 |
| 2008/12/18 | 60 | 65 | 60 | 65 | 6,000 |
| 2008/12/17 | 63 | 68 | 63 | 63 | 9,000 |
| 2008/12/16 | 68 | 68 | 68 | 68 | 3,000 |
| 2008/12/15 | 64 | 64 | 64 | 64 | 1,000 |
| 2008/12/11 | 68 | 68 | 68 | 68 | 1,000 |
| 2008/12/10 | 65 | 65 | 65 | 65 | 1,000 |
| 2008/12/01 | 69 | 69 | 69 | 69 | 7,000 |
| 2008/11/28 | 69 | 69 | 69 | 69 | 5,000 |
| 2008/11/27 | 69 | 69 | 69 | 69 | 14,000 |
| 2008/11/26 | 69 | 69 | 69 | 69 | 4,000 |
| 2008/11/25 | 69 | 69 | 69 | 69 | 3,000 |
| 2008/11/21 | 69 | 69 | 69 | 69 | 8,000 |
| 2008/11/20 | 69 | 69 | 69 | 69 | 3,000 |
| 2008/11/19 | 64 | 69 | 64 | 69 | 3,000 |
| 2008/11/18 | 69 | 69 | 69 | 69 | 3,000 |
| 2008/11/17 | 70 | 70 | 70 | 70 | 3,000 |
| 2008/11/14 | 70 | 70 | 70 | 70 | 3,000 |
| 2008/11/13 | 70 | 70 | 67 | 67 | 8,000 |
| 2008/11/11 | 71 | 71 | 71 | 71 | 3,000 |
| 2008/11/07 | 71 | 71 | 71 | 71 | 3,000 |
| 2008/11/06 | 71 | 71 | 71 | 71 | 3,000 |
| 2008/11/05 | 70 | 71 | 70 | 70 | 8,000 |
| 2008/11/04 | 68 | 68 | 68 | 68 | 2,000 |
| 2008/10/31 | 66 | 66 | 66 | 66 | 2,000 |
| 2008/10/30 | 64 | 64 | 64 | 64 | 3,000 |
| 2008/10/29 | 63 | 64 | 63 | 64 | 4,000 |
| 2008/10/28 | 56 | 64 | 56 | 64 | 5,000 |
| 2008/10/27 | 66 | 66 | 66 | 66 | 27,000 |
| 2008/10/24 | 70 | 70 | 66 | 66 | 14,000 |
| 2008/10/23 | 69 | 69 | 69 | 69 | 2,000 |
| 2008/10/22 | 69 | 69 | 69 | 69 | 1,000 |
| 2008/10/21 | 69 | 69 | 69 | 69 | 4,000 |
| 2008/10/20 | 66 | 68 | 66 | 68 | 6,000 |
| 2008/10/17 | 64 | 69 | 64 | 65 | 12,000 |
| 2008/10/16 | 64 | 69 | 64 | 69 | 2,000 |
| 2008/10/15 | 73 | 74 | 73 | 74 | 3,000 |
| 2008/10/14 | 65 | 78 | 65 | 69 | 16,000 |
| 2008/10/10 | 65 | 80 | 65 | 75 | 24,000 |
| 2008/10/09 | 80 | 81 | 80 | 81 | 5,000 |
| 2008/10/08 | 60 | 80 | 57 | 80 | 16,000 |
| 2008/10/07 | 65 | 80 | 65 | 80 | 19,000 |
| 2008/10/06 | 81 | 81 | 80 | 80 | 2,000 |
| 2008/10/03 | 81 | 81 | 81 | 81 | 1,000 |
| 2008/09/26 | 90 | 90 | 90 | 90 | 21,000 |
| 2008/09/25 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/09/24 | 87 | 90 | 87 | 90 | 9,000 |
| 2008/09/22 | 95 | 95 | 95 | 95 | 6,000 |
| 2008/09/17 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/09/12 | 102 | 102 | 92 | 102 | 6,000 |
| 2008/09/11 | 98 | 102 | 98 | 102 | 5,000 |
| 2008/09/03 | 98 | 98 | 98 | 98 | 10,000 |
| 2008/08/27 | 95 | 96 | 95 | 96 | 7,000 |
| 2008/08/26 | 113 | 113 | 113 | 113 | 18,000 |
| 2008/08/25 | 105 | 113 | 105 | 113 | 4,000 |
| 2008/08/21 | 105 | 105 | 105 | 105 | 8,000 |
| 2008/08/19 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/08/18 | 105 | 105 | 105 | 105 | 6,000 |
| 2008/08/12 | 104 | 104 | 104 | 104 | 1,000 |
| 2008/07/30 | 119 | 119 | 119 | 119 | 14,000 |
| 2008/07/29 | 109 | 119 | 109 | 119 | 6,000 |
| 2008/07/28 | 105 | 105 | 105 | 105 | 6,000 |
| 2008/07/25 | 105 | 105 | 105 | 105 | 2,000 |
| 2008/07/22 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/07/17 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/07/16 | 94 | 94 | 90 | 92 | 10,000 |
| 2008/07/15 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/07/14 | 100 | 102 | 100 | 102 | 3,000 |
| 2008/07/11 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/07/09 | 106 | 106 | 106 | 106 | 1,000 |
| 2008/07/07 | 110 | 110 | 109 | 109 | 10,000 |
| 2008/07/03 | 110 | 110 | 110 | 110 | 10,000 |
| 2008/07/02 | 108 | 108 | 105 | 105 | 11,000 |
| 2008/07/01 | 119 | 119 | 113 | 113 | 11,000 |
| 2008/06/27 | 119 | 119 | 119 | 119 | 2,000 |
| 2008/06/26 | 129 | 129 | 129 | 129 | 15,000 |
| 2008/06/25 | 122 | 129 | 122 | 129 | 3,000 |
| 2008/06/24 | 125 | 125 | 120 | 120 | 8,000 |
| 2008/06/13 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/06/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/06/06 | 130 | 130 | 125 | 130 | 6,000 |
| 2008/06/04 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/06/03 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/06/02 | 125 | 125 | 125 | 125 | 6,000 |
| 2008/05/30 | 120 | 125 | 120 | 125 | 3,000 |
| 2008/05/27 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/05/26 | 130 | 130 | 130 | 130 | 18,000 |
| 2008/05/22 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/05/21 | 143 | 143 | 143 | 143 | 10,000 |
| 2008/05/15 | 143 | 143 | 143 | 143 | 10,000 |
| 2008/05/09 | 148 | 148 | 143 | 143 | 7,000 |
| 2008/05/08 | 145 | 148 | 145 | 146 | 4,000 |
| 2008/05/02 | 149 | 149 | 149 | 149 | 4,000 |
| 2008/05/01 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/04/30 | 149 | 149 | 149 | 149 | 2,000 |
| 2008/04/28 | 149 | 169 | 149 | 149 | 22,000 |
| 2008/04/25 | 135 | 149 | 135 | 149 | 9,000 |
| 2008/04/23 | 125 | 130 | 125 | 130 | 9,000 |
| 2008/04/22 | 124 | 129 | 124 | 125 | 3,000 |
| 2008/04/18 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/04/16 | 129 | 130 | 124 | 124 | 9,000 |
| 2008/04/14 | 124 | 124 | 124 | 124 | 10,000 |
| 2008/04/09 | 124 | 124 | 124 | 124 | 3,000 |
| 2008/03/26 | 124 | 124 | 124 | 124 | 17,000 |
| 2008/03/21 | 124 | 124 | 124 | 124 | 6,000 |
| 2008/03/18 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/03/14 | 127 | 127 | 127 | 127 | 2,000 |
| 2008/03/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/03/07 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/03/04 | 125 | 125 | 125 | 125 | 10,000 |
| 2008/03/03 | 115 | 120 | 115 | 120 | 2,000 |
| 2008/02/28 | 130 | 130 | 130 | 130 | 10,000 |
| 2008/02/27 | 130 | 130 | 130 | 130 | 4,000 |
| 2008/02/26 | 120 | 130 | 120 | 130 | 11,000 |
| 2008/02/21 | 120 | 120 | 120 | 120 | 4,000 |
| 2008/02/20 | 120 | 120 | 120 | 120 | 10,000 |
| 2008/02/18 | 120 | 120 | 120 | 120 | 10,000 |
| 2008/02/05 | 129 | 129 | 120 | 120 | 2,000 |
| 2008/02/04 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/02/01 | 125 | 125 | 125 | 125 | 20,000 |
| 2008/01/31 | 125 | 125 | 125 | 125 | 26,000 |
| 2008/01/30 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/01/29 | 130 | 134 | 125 | 134 | 4,000 |
| 2008/01/28 | 123 | 130 | 123 | 130 | 17,000 |
| 2008/01/23 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/01/22 | 93 | 118 | 93 | 103 | 15,000 |
| 2008/01/21 | 123 | 123 | 123 | 123 | 6,000 |
| 2008/01/18 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/01/17 | 98 | 103 | 98 | 103 | 6,000 |
| 2008/01/16 | 120 | 120 | 93 | 93 | 20,000 |
| 2008/01/15 | 116 | 116 | 116 | 116 | 4,000 |
| 2008/01/11 | 125 | 125 | 125 | 125 | 5,000 |
| 2008/01/10 | 125 | 125 | 125 | 125 | 29,000 |
| 2008/01/09 | 125 | 125 | 125 | 125 | 6,000 |
| 2008/01/07 | 125 | 125 | 125 | 125 | 5,000 |
| 2008/01/04 | 129 | 129 | 129 | 129 | 6,000 |