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 |
---|---|---|---|---|---|
2015/12/30 | 198 | 202 | 193 | 193 | 113,000 |
2015/12/29 | 176 | 191 | 176 | 190 | 75,000 |
2015/12/28 | 172 | 176 | 170 | 174 | 59,000 |
2015/12/25 | 178 | 178 | 169 | 172 | 124,000 |
2015/12/24 | 186 | 186 | 179 | 179 | 61,000 |
2015/12/22 | 186 | 188 | 184 | 186 | 33,000 |
2015/12/21 | 192 | 192 | 186 | 187 | 56,000 |
2015/12/18 | 192 | 192 | 189 | 189 | 51,000 |
2015/12/17 | 194 | 195 | 191 | 193 | 96,000 |
2015/12/16 | 192 | 193 | 186 | 191 | 54,000 |
2015/12/15 | 196 | 197 | 192 | 192 | 64,000 |
2015/12/14 | 192 | 197 | 191 | 195 | 58,000 |
2015/12/11 | 197 | 200 | 197 | 198 | 48,000 |
2015/12/10 | 200 | 200 | 195 | 197 | 87,000 |
2015/12/09 | 202 | 203 | 200 | 202 | 113,000 |
2015/12/08 | 210 | 210 | 205 | 205 | 59,000 |
2015/12/07 | 207 | 214 | 207 | 212 | 93,000 |
2015/12/04 | 202 | 206 | 202 | 206 | 73,000 |
2015/12/03 | 207 | 209 | 204 | 206 | 67,000 |
2015/12/02 | 203 | 210 | 203 | 209 | 62,000 |
2015/12/01 | 202 | 204 | 200 | 202 | 46,000 |
2015/11/30 | 205 | 205 | 201 | 202 | 38,000 |
2015/11/27 | 212 | 212 | 201 | 201 | 81,000 |
2015/11/26 | 208 | 214 | 208 | 209 | 106,000 |
2015/11/25 | 214 | 216 | 200 | 205 | 205,000 |
2015/11/24 | 227 | 229 | 211 | 213 | 489,000 |
2015/11/20 | 194 | 219 | 194 | 219 | 333,000 |
2015/11/19 | 193 | 196 | 190 | 194 | 39,000 |
2015/11/18 | 197 | 198 | 190 | 192 | 79,000 |
2015/11/17 | 195 | 198 | 193 | 197 | 39,000 |
2015/11/16 | 195 | 197 | 191 | 193 | 51,000 |
2015/11/13 | 191 | 197 | 191 | 195 | 13,000 |
2015/11/12 | 198 | 201 | 193 | 196 | 94,000 |
2015/11/11 | 189 | 198 | 189 | 198 | 94,000 |
2015/11/10 | 186 | 188 | 184 | 186 | 26,000 |
2015/11/09 | 186 | 187 | 185 | 185 | 28,000 |
2015/11/06 | 190 | 190 | 188 | 188 | 7,000 |
2015/11/05 | 187 | 188 | 185 | 187 | 36,000 |
2015/11/04 | 190 | 190 | 188 | 188 | 30,000 |
2015/11/02 | 193 | 193 | 190 | 190 | 13,000 |
2015/10/30 | 189 | 192 | 187 | 190 | 43,000 |
2015/10/29 | 192 | 192 | 187 | 189 | 40,000 |
2015/10/28 | 194 | 195 | 191 | 191 | 52,000 |
2015/10/27 | 195 | 197 | 193 | 194 | 45,000 |
2015/10/26 | 189 | 192 | 189 | 192 | 44,000 |
2015/10/23 | 191 | 192 | 188 | 188 | 37,000 |
2015/10/22 | 192 | 192 | 189 | 189 | 21,000 |
2015/10/21 | 189 | 191 | 187 | 190 | 57,000 |
2015/10/20 | 195 | 195 | 186 | 189 | 100,000 |
2015/10/19 | 199 | 199 | 191 | 194 | 40,000 |
2015/10/16 | 205 | 205 | 195 | 197 | 81,000 |
2015/10/15 | 208 | 209 | 205 | 205 | 13,000 |
2015/10/14 | 212 | 212 | 206 | 206 | 26,000 |
2015/10/13 | 214 | 214 | 207 | 211 | 37,000 |
2015/10/09 | 223 | 223 | 211 | 214 | 76,000 |
2015/10/08 | 229 | 239 | 218 | 219 | 683,000 |
2015/10/07 | 196 | 209 | 195 | 207 | 107,000 |
2015/10/06 | 199 | 200 | 192 | 197 | 44,000 |
2015/10/05 | 198 | 201 | 198 | 198 | 14,000 |
2015/10/02 | 202 | 202 | 195 | 197 | 20,000 |
2015/10/01 | 197 | 201 | 194 | 197 | 24,000 |
2015/09/30 | 197 | 204 | 195 | 196 | 51,000 |
2015/09/29 | 206 | 206 | 190 | 192 | 103,000 |
2015/09/28 | 209 | 210 | 201 | 206 | 120,000 |
2015/09/25 | 195 | 200 | 191 | 200 | 126,000 |
2015/09/24 | 198 | 198 | 183 | 183 | 49,000 |
2015/09/18 | 190 | 196 | 189 | 193 | 37,000 |
2015/09/17 | 185 | 192 | 183 | 190 | 35,000 |
2015/09/16 | 184 | 190 | 184 | 185 | 30,000 |
2015/09/15 | 187 | 187 | 184 | 184 | 8,000 |
2015/09/14 | 186 | 191 | 184 | 184 | 31,000 |
2015/09/11 | 181 | 188 | 181 | 186 | 41,000 |
2015/09/10 | 182 | 185 | 181 | 184 | 25,000 |
2015/09/09 | 182 | 188 | 182 | 183 | 36,000 |
2015/09/08 | 182 | 190 | 176 | 176 | 37,000 |
2015/09/07 | 181 | 190 | 173 | 182 | 44,000 |
2015/09/04 | 197 | 197 | 184 | 186 | 67,000 |
2015/09/03 | 203 | 203 | 194 | 194 | 35,000 |
2015/09/02 | 190 | 203 | 190 | 198 | 98,000 |
2015/09/01 | 211 | 211 | 202 | 207 | 82,000 |
2015/08/31 | 226 | 226 | 211 | 217 | 75,000 |
2015/08/28 | 221 | 224 | 216 | 219 | 209,000 |
2015/08/27 | 210 | 245 | 207 | 214 | 796,000 |
2015/08/26 | 160 | 203 | 160 | 203 | 334,000 |
2015/08/25 | 155 | 174 | 142 | 155 | 406,000 |
2015/08/24 | 184 | 189 | 163 | 167 | 361,000 |
2015/08/21 | 215 | 215 | 202 | 207 | 92,000 |
2015/08/20 | 220 | 221 | 216 | 216 | 40,000 |
2015/08/19 | 221 | 225 | 220 | 220 | 31,000 |
2015/08/18 | 228 | 228 | 223 | 225 | 15,000 |
2015/08/17 | 220 | 228 | 220 | 228 | 15,000 |
2015/08/14 | 222 | 224 | 221 | 221 | 55,000 |
2015/08/13 | 222 | 227 | 222 | 227 | 12,000 |
2015/08/12 | 223 | 226 | 223 | 223 | 24,000 |
2015/08/11 | 222 | 230 | 222 | 230 | 23,000 |
2015/08/10 | 228 | 230 | 222 | 222 | 98,000 |
2015/08/07 | 238 | 238 | 231 | 233 | 39,000 |
2015/08/06 | 227 | 242 | 227 | 238 | 59,000 |
2015/08/05 | 228 | 229 | 225 | 229 | 61,000 |
2015/08/04 | 230 | 230 | 225 | 229 | 57,000 |
2015/08/03 | 233 | 236 | 232 | 232 | 49,000 |
2015/07/31 | 236 | 240 | 230 | 238 | 49,000 |
2015/07/30 | 236 | 244 | 236 | 237 | 118,000 |
2015/07/29 | 255 | 255 | 243 | 244 | 39,000 |
2015/07/28 | 240 | 253 | 236 | 251 | 95,000 |
2015/07/27 | 261 | 262 | 251 | 251 | 101,000 |
2015/07/24 | 259 | 262 | 254 | 261 | 31,000 |
2015/07/23 | 261 | 264 | 258 | 261 | 75,000 |
2015/07/22 | 261 | 264 | 255 | 261 | 209,000 |
2015/07/21 | 274 | 276 | 267 | 267 | 106,000 |
2015/07/17 | 283 | 284 | 265 | 274 | 217,000 |
2015/07/16 | 290 | 292 | 282 | 282 | 318,000 |
2015/07/15 | 265 | 284 | 265 | 284 | 377,000 |
2015/07/14 | 249 | 278 | 249 | 261 | 383,000 |
2015/07/13 | 244 | 247 | 240 | 244 | 161,000 |
2015/07/10 | 240 | 263 | 240 | 245 | 427,000 |
2015/07/09 | 227 | 237 | 190 | 234 | 429,000 |
2015/07/08 | 261 | 263 | 249 | 249 | 125,000 |
2015/07/07 | 262 | 263 | 258 | 261 | 61,000 |
2015/07/06 | 261 | 261 | 253 | 259 | 96,000 |
2015/07/03 | 265 | 268 | 261 | 264 | 103,000 |
2015/07/02 | 272 | 275 | 265 | 270 | 68,000 |
2015/07/01 | 265 | 267 | 259 | 267 | 106,000 |
2015/06/30 | 254 | 265 | 254 | 257 | 142,000 |
2015/06/29 | 260 | 272 | 249 | 261 | 435,000 |
2015/06/26 | 290 | 290 | 281 | 283 | 158,000 |
2015/06/25 | 296 | 296 | 285 | 290 | 120,000 |
2015/06/24 | 294 | 297 | 290 | 294 | 195,000 |
2015/06/23 | 290 | 297 | 285 | 287 | 121,000 |
2015/06/22 | 283 | 293 | 280 | 290 | 171,000 |
2015/06/19 | 292 | 292 | 282 | 286 | 227,000 |
2015/06/18 | 318 | 320 | 286 | 293 | 651,000 |
2015/06/17 | 289 | 306 | 286 | 303 | 498,000 |
2015/06/16 | 295 | 295 | 277 | 283 | 431,000 |
2015/06/15 | 303 | 310 | 294 | 298 | 367,000 |
2015/06/12 | 341 | 341 | 301 | 313 | 921,000 |
2015/06/11 | 360 | 364 | 335 | 341 | 603,000 |
2015/06/10 | 324 | 372 | 318 | 336 | 3,074,000 |
2015/06/09 | 313 | 385 | 312 | 333 | 5,138,000 |
2015/06/08 | 306 | 314 | 302 | 305 | 582,000 |
2015/06/05 | 294 | 307 | 290 | 290 | 940,000 |
2015/06/04 | 291 | 297 | 285 | 286 | 558,000 |
2015/06/03 | 271 | 310 | 271 | 302 | 1,410,000 |
2015/06/02 | 272 | 279 | 264 | 274 | 225,000 |
2015/06/01 | 262 | 275 | 262 | 268 | 115,000 |
2015/05/29 | 267 | 268 | 262 | 262 | 162,000 |
2015/05/28 | 275 | 275 | 266 | 270 | 158,000 |
2015/05/27 | 280 | 285 | 272 | 272 | 248,000 |
2015/05/26 | 275 | 289 | 275 | 288 | 276,000 |
2015/05/25 | 272 | 285 | 267 | 278 | 214,000 |
2015/05/22 | 280 | 281 | 267 | 274 | 385,000 |
2015/05/21 | 282 | 282 | 265 | 271 | 474,000 |
2015/05/20 | 287 | 287 | 280 | 282 | 286,000 |
2015/05/19 | 288 | 296 | 283 | 288 | 543,000 |
2015/05/18 | 293 | 295 | 276 | 287 | 1,478,000 |
2015/05/15 | 373 | 383 | 318 | 325 | 1,407,000 |
2015/05/14 | 372 | 387 | 367 | 381 | 547,000 |
2015/05/13 | 360 | 380 | 342 | 380 | 676,000 |
2015/05/12 | 360 | 368 | 351 | 360 | 306,000 |
2015/05/11 | 360 | 360 | 337 | 355 | 555,000 |
2015/05/08 | 397 | 397 | 341 | 360 | 946,000 |
2015/05/07 | 396 | 405 | 375 | 381 | 384,000 |
2015/05/01 | 437 | 453 | 397 | 404 | 805,000 |
2015/04/30 | 435 | 473 | 371 | 413 | 1,809,000 |
2015/04/28 | 475 | 498 | 441 | 449 | 1,165,000 |
2015/04/27 | 416 | 506 | 415 | 468 | 2,307,000 |
2015/04/24 | 375 | 475 | 355 | 432 | 2,515,000 |
2015/04/23 | 424 | 443 | 388 | 395 | 2,029,000 |
2015/04/22 | 368 | 440 | 341 | 440 | 5,472,000 |
2015/04/21 | 292 | 362 | 291 | 360 | 4,739,000 |
2015/04/20 | 283 | 331 | 275 | 300 | 4,139,000 |
2015/04/17 | 261 | 294 | 252 | 260 | 653,000 |
2015/04/16 | 267 | 267 | 255 | 262 | 189,000 |
2015/04/15 | 273 | 278 | 265 | 268 | 255,000 |
2015/04/14 | 274 | 280 | 262 | 274 | 463,000 |
2015/04/13 | 261 | 305 | 255 | 282 | 2,657,000 |
2015/04/10 | 247 | 266 | 225 | 239 | 1,285,000 |
2015/04/09 | 270 | 274 | 252 | 255 | 516,000 |
2015/04/08 | 251 | 258 | 240 | 254 | 437,000 |
2015/04/07 | 257 | 260 | 244 | 252 | 427,000 |
2015/04/06 | 276 | 290 | 241 | 255 | 1,111,000 |
2015/04/03 | 292 | 340 | 282 | 300 | 1,426,000 |
2015/04/02 | 278 | 293 | 271 | 285 | 630,000 |
2015/04/01 | 268 | 302 | 264 | 274 | 1,871,000 |
2015/03/31 | 274 | 282 | 260 | 260 | 1,066,000 |
2015/03/30 | 234 | 320 | 224 | 290 | 2,939,000 |
2015/03/27 | 250 | 270 | 228 | 240 | 840,000 |
2015/03/26 | 223 | 274 | 223 | 235 | 1,523,000 |
2015/03/25 | 206 | 270 | 206 | 245 | 5,460,000 |
2015/03/24 | 216 | 224 | 185 | 200 | 1,930,000 |
2015/03/23 | 163 | 211 | 162 | 185 | 1,796,000 |
2015/03/20 | 161 | 166 | 161 | 161 | 119,000 |
2015/03/19 | 158 | 162 | 158 | 160 | 51,000 |
2015/03/18 | 162 | 166 | 160 | 160 | 143,000 |
2015/03/17 | 162 | 164 | 159 | 164 | 134,000 |
2015/03/16 | 159 | 161 | 155 | 157 | 146,000 |
2015/03/13 | 158 | 160 | 153 | 155 | 111,000 |
2015/03/12 | 168 | 169 | 155 | 158 | 661,000 |
2015/03/11 | 149 | 170 | 148 | 163 | 1,086,000 |
2015/03/10 | 147 | 150 | 146 | 149 | 60,000 |
2015/03/09 | 147 | 147 | 144 | 147 | 91,000 |
2015/03/06 | 151 | 151 | 148 | 148 | 28,000 |
2015/03/05 | 152 | 153 | 150 | 150 | 52,000 |
2015/03/04 | 152 | 152 | 149 | 151 | 53,000 |
2015/03/03 | 149 | 154 | 144 | 150 | 221,000 |
2015/03/02 | 155 | 155 | 149 | 149 | 73,000 |
2015/02/27 | 149 | 157 | 148 | 153 | 370,000 |
2015/02/26 | 143 | 154 | 143 | 151 | 175,000 |
2015/02/25 | 144 | 145 | 143 | 143 | 45,000 |
2015/02/24 | 142 | 146 | 141 | 143 | 48,000 |
2015/02/23 | 144 | 145 | 142 | 142 | 29,000 |
2015/02/20 | 145 | 145 | 143 | 144 | 35,000 |
2015/02/19 | 142 | 147 | 140 | 144 | 170,000 |
2015/02/18 | 140 | 140 | 139 | 140 | 24,000 |
2015/02/17 | 136 | 141 | 136 | 141 | 23,000 |
2015/02/16 | 136 | 136 | 136 | 136 | 5,000 |
2015/02/13 | 135 | 135 | 135 | 135 | 2,000 |
2015/02/12 | 135 | 138 | 135 | 135 | 38,000 |
2015/02/10 | 137 | 137 | 133 | 135 | 17,000 |
2015/02/09 | 137 | 137 | 137 | 137 | 6,000 |
2015/02/06 | 135 | 136 | 135 | 136 | 11,000 |
2015/02/05 | 136 | 136 | 135 | 135 | 8,000 |
2015/02/04 | 134 | 135 | 133 | 135 | 16,000 |
2015/02/03 | 136 | 136 | 133 | 133 | 45,000 |
2015/02/02 | 137 | 137 | 134 | 135 | 40,000 |
2015/01/30 | 139 | 140 | 137 | 137 | 40,000 |
2015/01/29 | 142 | 142 | 139 | 139 | 41,000 |
2015/01/28 | 141 | 143 | 141 | 143 | 21,000 |
2015/01/27 | 142 | 142 | 140 | 141 | 25,000 |
2015/01/26 | 143 | 143 | 140 | 142 | 53,000 |
2015/01/23 | 148 | 148 | 141 | 143 | 45,000 |
2015/01/22 | 145 | 149 | 143 | 144 | 57,000 |
2015/01/21 | 142 | 145 | 140 | 144 | 86,000 |
2015/01/20 | 148 | 148 | 140 | 142 | 157,000 |
2015/01/19 | 157 | 158 | 146 | 147 | 547,000 |
2015/01/16 | 142 | 144 | 139 | 143 | 141,000 |
2015/01/15 | 134 | 141 | 132 | 140 | 103,000 |
2015/01/14 | 131 | 134 | 131 | 133 | 9,000 |
2015/01/13 | 136 | 136 | 133 | 135 | 9,000 |
2015/01/09 | 138 | 140 | 133 | 137 | 31,000 |
2015/01/08 | 137 | 137 | 136 | 136 | 2,000 |
2015/01/07 | 134 | 134 | 134 | 134 | 1,000 |
2015/01/06 | 135 | 135 | 134 | 134 | 10,000 |
2015/01/05 | 135 | 136 | 135 | 136 | 4,000 |