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 |
---|---|---|---|---|---|
2014/12/30 | 134 | 135 | 133 | 134 | 6,000 |
2014/12/29 | 134 | 134 | 133 | 133 | 4,000 |
2014/12/26 | 133 | 134 | 131 | 134 | 31,000 |
2014/12/25 | 136 | 136 | 132 | 133 | 42,000 |
2014/12/24 | 138 | 138 | 136 | 136 | 20,000 |
2014/12/22 | 133 | 135 | 133 | 135 | 4,000 |
2014/12/19 | 132 | 135 | 131 | 133 | 10,000 |
2014/12/18 | 134 | 134 | 132 | 132 | 8,000 |
2014/12/17 | 130 | 134 | 130 | 134 | 4,000 |
2014/12/16 | 130 | 130 | 130 | 130 | 3,000 |
2014/12/15 | 135 | 135 | 132 | 132 | 11,000 |
2014/12/12 | 138 | 138 | 134 | 134 | 4,000 |
2014/12/11 | 133 | 136 | 133 | 136 | 6,000 |
2014/12/10 | 138 | 138 | 135 | 135 | 23,000 |
2014/12/09 | 138 | 138 | 137 | 138 | 27,000 |
2014/12/08 | 135 | 138 | 135 | 138 | 25,000 |
2014/12/05 | 136 | 136 | 134 | 134 | 19,000 |
2014/12/04 | 137 | 137 | 136 | 136 | 11,000 |
2014/12/03 | 135 | 139 | 135 | 136 | 161,000 |
2014/12/02 | 134 | 135 | 131 | 135 | 104,000 |
2014/12/01 | 133 | 133 | 132 | 133 | 19,000 |
2014/11/28 | 134 | 134 | 133 | 133 | 6,000 |
2014/11/27 | 131 | 134 | 131 | 134 | 41,000 |
2014/11/26 | 131 | 131 | 130 | 130 | 41,000 |
2014/11/25 | 131 | 131 | 126 | 131 | 33,000 |
2014/11/21 | 131 | 131 | 131 | 131 | 14,000 |
2014/11/20 | 129 | 131 | 129 | 131 | 8,000 |
2014/11/19 | 129 | 129 | 129 | 129 | 14,000 |
2014/11/18 | 129 | 129 | 128 | 129 | 6,000 |
2014/11/17 | 128 | 129 | 126 | 127 | 18,000 |
2014/11/14 | 130 | 131 | 128 | 128 | 18,000 |
2014/11/13 | 132 | 132 | 130 | 130 | 9,000 |
2014/11/12 | 131 | 132 | 130 | 132 | 13,000 |
2014/11/11 | 131 | 131 | 129 | 131 | 19,000 |
2014/11/10 | 131 | 131 | 129 | 130 | 29,000 |
2014/11/07 | 135 | 135 | 132 | 132 | 6,000 |
2014/11/06 | 133 | 134 | 132 | 133 | 55,000 |
2014/11/05 | 129 | 136 | 129 | 135 | 121,000 |
2014/11/04 | 131 | 132 | 129 | 129 | 46,000 |
2014/10/31 | 129 | 129 | 127 | 129 | 20,000 |
2014/10/30 | 128 | 130 | 127 | 129 | 23,000 |
2014/10/29 | 127 | 128 | 127 | 128 | 11,000 |
2014/10/28 | 125 | 126 | 125 | 126 | 7,000 |
2014/10/27 | 127 | 127 | 126 | 126 | 32,000 |
2014/10/24 | 130 | 130 | 126 | 127 | 40,000 |
2014/10/23 | 127 | 129 | 126 | 128 | 40,000 |
2014/10/22 | 128 | 129 | 127 | 128 | 38,000 |
2014/10/21 | 130 | 130 | 126 | 126 | 36,000 |
2014/10/20 | 127 | 129 | 125 | 128 | 25,000 |
2014/10/17 | 128 | 129 | 124 | 124 | 67,000 |
2014/10/16 | 127 | 128 | 126 | 127 | 64,000 |
2014/10/15 | 129 | 132 | 129 | 132 | 62,000 |
2014/10/14 | 129 | 130 | 125 | 129 | 86,000 |
2014/10/10 | 133 | 135 | 131 | 134 | 78,000 |
2014/10/09 | 153 | 153 | 138 | 138 | 230,000 |
2014/10/08 | 145 | 150 | 145 | 147 | 82,000 |
2014/10/07 | 152 | 152 | 145 | 151 | 134,000 |
2014/10/06 | 145 | 155 | 145 | 152 | 251,000 |
2014/10/03 | 140 | 143 | 138 | 140 | 232,000 |
2014/10/02 | 144 | 146 | 141 | 142 | 181,000 |
2014/10/01 | 157 | 160 | 150 | 150 | 254,000 |
2014/09/30 | 153 | 156 | 142 | 152 | 225,000 |
2014/09/29 | 156 | 162 | 153 | 153 | 239,000 |
2014/09/26 | 147 | 160 | 141 | 158 | 630,000 |
2014/09/25 | 146 | 152 | 139 | 147 | 522,000 |
2014/09/24 | 143 | 144 | 141 | 142 | 64,000 |
2014/09/22 | 140 | 143 | 139 | 143 | 107,000 |
2014/09/19 | 140 | 142 | 139 | 140 | 14,000 |
2014/09/18 | 140 | 140 | 139 | 139 | 11,000 |
2014/09/17 | 139 | 140 | 139 | 139 | 7,000 |
2014/09/16 | 138 | 142 | 137 | 137 | 61,000 |
2014/09/12 | 137 | 139 | 137 | 139 | 32,000 |
2014/09/11 | 138 | 138 | 137 | 138 | 21,000 |
2014/09/10 | 141 | 141 | 138 | 138 | 45,000 |
2014/09/09 | 141 | 142 | 139 | 142 | 26,000 |
2014/09/08 | 139 | 141 | 139 | 140 | 31,000 |
2014/09/05 | 142 | 143 | 137 | 139 | 85,000 |
2014/09/04 | 145 | 147 | 142 | 142 | 32,000 |
2014/09/03 | 147 | 147 | 145 | 145 | 49,000 |
2014/09/02 | 149 | 153 | 147 | 148 | 198,000 |
2014/09/01 | 144 | 147 | 143 | 147 | 45,000 |
2014/08/29 | 143 | 144 | 141 | 144 | 38,000 |
2014/08/28 | 145 | 146 | 142 | 142 | 113,000 |
2014/08/27 | 141 | 144 | 141 | 143 | 74,000 |
2014/08/26 | 140 | 142 | 140 | 140 | 45,000 |
2014/08/25 | 138 | 144 | 138 | 139 | 82,000 |
2014/08/22 | 138 | 139 | 136 | 139 | 45,000 |
2014/08/21 | 139 | 140 | 137 | 138 | 35,000 |
2014/08/20 | 142 | 142 | 138 | 139 | 59,000 |
2014/08/19 | 144 | 146 | 140 | 142 | 148,000 |
2014/08/18 | 140 | 142 | 139 | 142 | 52,000 |
2014/08/15 | 138 | 142 | 137 | 140 | 100,000 |
2014/08/14 | 134 | 142 | 130 | 137 | 166,000 |
2014/08/13 | 135 | 135 | 132 | 133 | 79,000 |
2014/08/12 | 136 | 137 | 132 | 135 | 107,000 |
2014/08/11 | 143 | 143 | 136 | 139 | 176,000 |
2014/08/08 | 150 | 150 | 128 | 139 | 716,000 |
2014/08/07 | 144 | 160 | 143 | 154 | 545,000 |
2014/08/06 | 140 | 140 | 137 | 140 | 101,000 |
2014/08/05 | 150 | 150 | 136 | 137 | 165,000 |
2014/08/04 | 147 | 154 | 145 | 149 | 244,000 |
2014/08/01 | 132 | 148 | 132 | 148 | 427,000 |
2014/07/31 | 144 | 146 | 135 | 137 | 303,000 |
2014/07/30 | 140 | 166 | 139 | 142 | 2,120,000 |
2014/07/29 | 136 | 140 | 135 | 139 | 158,000 |
2014/07/28 | 135 | 139 | 132 | 136 | 406,000 |
2014/07/25 | 134 | 136 | 133 | 134 | 57,000 |
2014/07/24 | 133 | 134 | 133 | 134 | 11,000 |
2014/07/23 | 132 | 132 | 132 | 132 | 17,000 |
2014/07/22 | 128 | 133 | 128 | 132 | 21,000 |
2014/07/18 | 127 | 130 | 126 | 128 | 22,000 |
2014/07/17 | 131 | 131 | 129 | 129 | 31,000 |
2014/07/16 | 130 | 133 | 130 | 132 | 12,000 |
2014/07/15 | 131 | 131 | 130 | 130 | 27,000 |
2014/07/14 | 127 | 130 | 124 | 129 | 55,000 |
2014/07/11 | 125 | 127 | 124 | 126 | 32,000 |
2014/07/10 | 133 | 133 | 127 | 128 | 155,000 |
2014/07/09 | 131 | 138 | 131 | 136 | 224,000 |
2014/07/08 | 145 | 150 | 132 | 137 | 334,000 |
2014/07/07 | 142 | 142 | 137 | 140 | 132,000 |
2014/07/04 | 132 | 142 | 132 | 139 | 160,000 |
2014/07/03 | 133 | 133 | 130 | 132 | 14,000 |
2014/07/02 | 134 | 134 | 131 | 133 | 14,000 |
2014/07/01 | 130 | 130 | 130 | 130 | 6,000 |
2014/06/30 | 129 | 129 | 129 | 129 | 2,000 |
2014/06/27 | 129 | 129 | 129 | 129 | 1,000 |
2014/06/26 | 129 | 130 | 129 | 129 | 10,000 |
2014/06/25 | 130 | 130 | 129 | 129 | 6,000 |
2014/06/24 | 128 | 130 | 128 | 130 | 4,000 |
2014/06/23 | 130 | 130 | 130 | 130 | 11,000 |
2014/06/20 | 128 | 130 | 128 | 130 | 16,000 |
2014/06/19 | 127 | 130 | 127 | 130 | 18,000 |
2014/06/17 | 125 | 127 | 125 | 125 | 6,000 |
2014/06/16 | 125 | 125 | 125 | 125 | 6,000 |
2014/06/13 | 123 | 125 | 123 | 125 | 7,000 |
2014/06/12 | 122 | 122 | 122 | 122 | 1,000 |
2014/06/10 | 120 | 120 | 120 | 120 | 2,000 |
2014/06/09 | 120 | 121 | 119 | 120 | 18,000 |
2014/06/05 | 129 | 129 | 122 | 123 | 20,000 |
2014/06/04 | 129 | 129 | 129 | 129 | 1,000 |
2014/06/03 | 130 | 130 | 128 | 128 | 21,000 |
2014/06/02 | 125 | 129 | 125 | 129 | 23,000 |
2014/05/30 | 125 | 125 | 123 | 123 | 17,000 |
2014/05/29 | 125 | 125 | 124 | 125 | 3,000 |
2014/05/28 | 124 | 126 | 123 | 124 | 14,000 |
2014/05/27 | 120 | 121 | 120 | 121 | 9,000 |
2014/05/26 | 115 | 118 | 115 | 118 | 65,000 |
2014/05/23 | 112 | 119 | 112 | 119 | 12,000 |
2014/05/22 | 110 | 111 | 110 | 111 | 4,000 |
2014/05/21 | 111 | 111 | 110 | 110 | 13,000 |
2014/05/20 | 111 | 111 | 111 | 111 | 17,000 |
2014/05/19 | 110 | 115 | 110 | 110 | 9,000 |
2014/05/16 | 114 | 115 | 111 | 112 | 22,000 |
2014/05/15 | 114 | 116 | 114 | 116 | 6,000 |
2014/05/14 | 115 | 118 | 115 | 116 | 18,000 |
2014/05/13 | 118 | 119 | 118 | 118 | 61,000 |
2014/05/12 | 121 | 121 | 121 | 121 | 5,000 |
2014/05/09 | 119 | 121 | 119 | 120 | 15,000 |
2014/05/08 | 120 | 121 | 120 | 121 | 3,000 |
2014/05/07 | 120 | 123 | 120 | 123 | 5,000 |
2014/05/01 | 119 | 121 | 117 | 121 | 31,000 |
2014/04/30 | 122 | 122 | 121 | 121 | 3,000 |
2014/04/28 | 124 | 124 | 124 | 124 | 12,000 |
2014/04/25 | 124 | 124 | 124 | 124 | 4,000 |
2014/04/24 | 123 | 125 | 121 | 123 | 32,000 |
2014/04/23 | 125 | 125 | 125 | 125 | 3,000 |
2014/04/22 | 126 | 126 | 125 | 125 | 8,000 |
2014/04/21 | 128 | 128 | 127 | 127 | 12,000 |
2014/04/18 | 127 | 127 | 126 | 127 | 5,000 |
2014/04/17 | 130 | 130 | 127 | 128 | 11,000 |
2014/04/16 | 130 | 130 | 129 | 130 | 8,000 |
2014/04/15 | 126 | 128 | 126 | 128 | 17,000 |
2014/04/14 | 126 | 126 | 126 | 126 | 2,000 |
2014/04/11 | 125 | 125 | 125 | 125 | 9,000 |
2014/04/10 | 128 | 130 | 127 | 127 | 58,000 |
2014/04/09 | 128 | 130 | 127 | 128 | 29,000 |
2014/04/08 | 130 | 130 | 129 | 130 | 18,000 |
2014/04/07 | 132 | 132 | 130 | 130 | 9,000 |
2014/04/04 | 132 | 133 | 130 | 130 | 7,000 |
2014/04/03 | 132 | 133 | 130 | 131 | 5,000 |
2014/04/02 | 130 | 135 | 130 | 134 | 36,000 |
2014/04/01 | 128 | 130 | 128 | 130 | 14,000 |
2014/03/31 | 125 | 129 | 125 | 129 | 12,000 |
2014/03/28 | 124 | 125 | 124 | 125 | 2,000 |
2014/03/27 | 123 | 124 | 123 | 124 | 2,000 |
2014/03/26 | 126 | 126 | 124 | 124 | 21,000 |
2014/03/25 | 124 | 125 | 124 | 125 | 17,000 |
2014/03/24 | 122 | 123 | 121 | 123 | 13,000 |
2014/03/20 | 126 | 126 | 122 | 122 | 7,000 |
2014/03/19 | 125 | 126 | 124 | 126 | 17,000 |
2014/03/18 | 124 | 125 | 124 | 124 | 27,000 |
2014/03/17 | 125 | 125 | 125 | 125 | 3,000 |
2014/03/14 | 126 | 127 | 125 | 127 | 29,000 |
2014/03/13 | 127 | 127 | 127 | 127 | 7,000 |
2014/03/12 | 128 | 129 | 127 | 127 | 21,000 |
2014/03/11 | 128 | 131 | 128 | 129 | 20,000 |
2014/03/10 | 129 | 129 | 128 | 128 | 12,000 |
2014/03/07 | 129 | 130 | 129 | 129 | 17,000 |
2014/03/06 | 129 | 132 | 127 | 129 | 62,000 |
2014/03/05 | 132 | 133 | 130 | 130 | 13,000 |
2014/03/04 | 133 | 139 | 129 | 130 | 114,000 |
2014/03/03 | 135 | 146 | 127 | 132 | 260,000 |
2014/02/28 | 130 | 130 | 128 | 130 | 38,000 |
2014/02/27 | 133 | 133 | 129 | 130 | 58,000 |
2014/02/26 | 126 | 135 | 125 | 133 | 225,000 |
2014/02/25 | 123 | 126 | 123 | 126 | 47,000 |
2014/02/24 | 119 | 122 | 119 | 122 | 12,000 |
2014/02/21 | 119 | 121 | 119 | 119 | 7,000 |
2014/02/20 | 119 | 119 | 118 | 118 | 14,000 |
2014/02/19 | 119 | 119 | 119 | 119 | 3,000 |
2014/02/18 | 118 | 122 | 117 | 122 | 8,000 |
2014/02/17 | 118 | 120 | 117 | 118 | 10,000 |
2014/02/14 | 123 | 123 | 118 | 118 | 52,000 |
2014/02/13 | 127 | 127 | 124 | 124 | 29,000 |
2014/02/12 | 127 | 127 | 125 | 127 | 27,000 |
2014/02/10 | 126 | 126 | 125 | 126 | 37,000 |
2014/02/07 | 123 | 125 | 123 | 124 | 17,000 |
2014/02/06 | 121 | 123 | 118 | 123 | 18,000 |
2014/02/05 | 116 | 123 | 113 | 117 | 48,000 |
2014/02/04 | 120 | 120 | 108 | 115 | 113,000 |
2014/02/03 | 132 | 132 | 123 | 123 | 88,000 |
2014/01/31 | 136 | 136 | 131 | 132 | 70,000 |
2014/01/30 | 138 | 138 | 135 | 136 | 57,000 |
2014/01/29 | 146 | 146 | 139 | 141 | 61,000 |
2014/01/28 | 135 | 138 | 133 | 136 | 59,000 |
2014/01/27 | 136 | 137 | 132 | 133 | 110,000 |
2014/01/24 | 140 | 142 | 137 | 139 | 126,000 |
2014/01/23 | 150 | 150 | 143 | 143 | 270,000 |
2014/01/22 | 152 | 157 | 148 | 149 | 404,000 |
2014/01/21 | 183 | 188 | 153 | 153 | 2,386,000 |
2014/01/20 | 158 | 178 | 145 | 178 | 1,772,000 |
2014/01/17 | 127 | 130 | 125 | 128 | 305,000 |
2014/01/16 | 134 | 137 | 129 | 137 | 166,000 |
2014/01/15 | 133 | 137 | 128 | 133 | 222,000 |
2014/01/14 | 124 | 130 | 123 | 130 | 126,000 |
2014/01/10 | 129 | 131 | 124 | 125 | 166,000 |
2014/01/09 | 115 | 130 | 115 | 129 | 355,000 |
2014/01/08 | 115 | 118 | 115 | 117 | 41,000 |
2014/01/07 | 114 | 115 | 112 | 114 | 45,000 |
2014/01/06 | 114 | 116 | 111 | 116 | 37,000 |