7997 (株)くろがね工作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-12-27 | 1,560 | 1,570 | 1,540 | 1,560 | 23,000 | 15,600 |
| 1989-12-26 | 1,560 | 1,560 | 1,550 | 1,550 | 22,000 | 15,500 |
| 1989-12-25 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 15,600 |
| 1989-12-22 | 1,540 | 1,560 | 1,540 | 1,560 | 30,000 | 15,600 |
| 1989-12-21 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1989-12-20 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 15,600 |
| 1989-12-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-12-18 | 1,530 | 1,550 | 1,530 | 1,550 | 15,000 | 15,500 |
| 1989-12-15 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1989-12-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-12-12 | 1,550 | 1,560 | 1,550 | 1,550 | 44,000 | 15,500 |
| 1989-12-11 | 1,560 | 1,590 | 1,560 | 1,560 | 9,000 | 15,600 |
| 1989-12-07 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 | 15,600 |
| 1989-12-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-12-05 | 1,550 | 1,560 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1989-12-04 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-11-29 | 1,520 | 1,550 | 1,520 | 1,550 | 21,000 | 15,500 |
| 1989-11-27 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1989-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1989-11-21 | 1,510 | 1,520 | 1,500 | 1,520 | 24,000 | 15,200 |
| 1989-11-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1989-11-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1989-11-15 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1989-11-13 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1989-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-11-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1989-11-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-11-06 | 1,560 | 1,560 | 1,560 | 1,560 | 19,000 | 15,600 |
| 1989-10-31 | 1,580 | 1,580 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1989-10-30 | 1,500 | 1,550 | 1,500 | 1,550 | 12,000 | 15,500 |
| 1989-10-27 | 1,570 | 1,580 | 1,520 | 1,520 | 162,000 | 15,200 |
| 1989-10-26 | 1,600 | 1,600 | 1,580 | 1,580 | 49,000 | 15,800 |
| 1989-10-25 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 15,800 |
| 1989-10-24 | 1,570 | 1,580 | 1,570 | 1,580 | 10,000 | 15,800 |
| 1989-10-23 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1989-10-19 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1989-10-18 | 1,590 | 1,600 | 1,590 | 1,600 | 16,000 | 16,000 |
| 1989-10-17 | 1,550 | 1,580 | 1,550 | 1,580 | 17,000 | 15,800 |
| 1989-10-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-10-13 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 15,800 |
| 1989-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1989-10-11 | 1,600 | 1,600 | 1,600 | 1,600 | 33,000 | 16,000 |
| 1989-10-09 | 1,590 | 1,600 | 1,580 | 1,590 | 7,000 | 15,900 |
| 1989-10-06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1989-10-05 | 1,560 | 1,580 | 1,560 | 1,580 | 14,000 | 15,800 |
| 1989-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 16,000 |
| 1989-10-03 | 1,570 | 1,570 | 1,550 | 1,550 | 40,000 | 15,500 |
| 1989-10-02 | 1,570 | 1,590 | 1,570 | 1,580 | 34,000 | 15,800 |
| 1989-09-29 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 15,700 |
| 1989-09-28 | 1,520 | 1,530 | 1,520 | 1,530 | 8,000 | 15,300 |
| 1989-09-27 | 1,520 | 1,530 | 1,520 | 1,520 | 8,000 | 15,200 |
| 1989-09-26 | 1,580 | 1,580 | 1,520 | 1,520 | 14,000 | 15,200 |
| 1989-09-25 | 1,590 | 1,590 | 1,580 | 1,590 | 3,000 | 15,900 |
| 1989-09-22 | 1,520 | 1,590 | 1,510 | 1,590 | 33,000 | 15,900 |
| 1989-09-21 | 1,450 | 1,550 | 1,450 | 1,500 | 91,000 | 15,000 |
| 1989-09-20 | 1,430 | 1,500 | 1,410 | 1,500 | 200,000 | 15,000 |
| 1989-09-19 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 14,100 |
| 1989-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 36,000 | 14,000 |
| 1989-09-14 | 1,390 | 1,400 | 1,390 | 1,390 | 74,000 | 13,900 |
| 1989-09-12 | 1,400 | 1,420 | 1,380 | 1,390 | 79,000 | 13,900 |
| 1989-09-11 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 14,200 |
| 1989-09-08 | 1,410 | 1,430 | 1,410 | 1,430 | 25,000 | 14,300 |
| 1989-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 27,000 | 13,900 |
| 1989-09-06 | 1,430 | 1,430 | 1,410 | 1,430 | 30,000 | 14,300 |
| 1989-09-05 | 1,370 | 1,440 | 1,370 | 1,440 | 36,000 | 14,400 |
| 1989-09-04 | 1,380 | 1,400 | 1,380 | 1,390 | 30,000 | 13,900 |
| 1989-09-01 | 1,400 | 1,410 | 1,380 | 1,390 | 10,000 | 13,900 |
| 1989-08-31 | 1,450 | 1,450 | 1,410 | 1,410 | 34,000 | 14,100 |
| 1989-08-30 | 1,390 | 1,450 | 1,390 | 1,450 | 103,000 | 14,500 |
| 1989-08-29 | 1,330 | 1,440 | 1,320 | 1,430 | 200,000 | 14,300 |
| 1989-08-28 | 1,310 | 1,330 | 1,310 | 1,330 | 40,000 | 13,300 |
| 1989-08-25 | 1,320 | 1,320 | 1,300 | 1,320 | 33,000 | 13,200 |
| 1989-08-24 | 1,320 | 1,330 | 1,300 | 1,300 | 147,000 | 13,000 |
| 1989-08-23 | 1,260 | 1,390 | 1,260 | 1,360 | 290,000 | 13,600 |
| 1989-08-22 | 1,210 | 1,270 | 1,200 | 1,260 | 364,000 | 12,600 |
| 1989-08-21 | 1,200 | 1,210 | 1,190 | 1,210 | 166,000 | 12,100 |
| 1989-08-18 | 1,200 | 1,210 | 1,170 | 1,200 | 127,000 | 12,000 |
| 1989-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 47,000 | 12,000 |
| 1989-08-16 | 1,190 | 1,210 | 1,190 | 1,210 | 75,000 | 12,100 |
| 1989-08-15 | 1,190 | 1,200 | 1,190 | 1,200 | 33,000 | 12,000 |
| 1989-08-14 | 1,180 | 1,200 | 1,170 | 1,200 | 105,000 | 12,000 |
| 1989-08-11 | 1,200 | 1,200 | 1,180 | 1,190 | 84,000 | 11,900 |
| 1989-08-10 | 1,190 | 1,220 | 1,190 | 1,200 | 155,000 | 12,000 |
| 1989-08-09 | 1,170 | 1,190 | 1,170 | 1,190 | 149,000 | 11,900 |
| 1989-08-08 | 1,170 | 1,190 | 1,170 | 1,190 | 250,000 | 11,900 |
| 1989-08-07 | 1,160 | 1,170 | 1,150 | 1,170 | 159,000 | 11,700 |
| 1989-08-04 | 1,140 | 1,200 | 1,140 | 1,200 | 100,000 | 12,000 |
| 1989-08-03 | 1,110 | 1,130 | 1,110 | 1,120 | 93,000 | 11,200 |
| 1989-08-02 | 1,110 | 1,130 | 1,110 | 1,130 | 31,000 | 11,300 |
| 1989-08-01 | 1,110 | 1,120 | 1,100 | 1,110 | 38,000 | 11,100 |
| 1989-07-31 | 1,110 | 1,110 | 1,110 | 1,110 | 23,000 | 11,100 |
| 1989-07-28 | 1,120 | 1,130 | 1,120 | 1,130 | 52,000 | 11,300 |
| 1989-07-27 | 1,120 | 1,130 | 1,110 | 1,110 | 40,000 | 11,100 |
| 1989-07-26 | 1,120 | 1,120 | 1,110 | 1,120 | 49,000 | 11,200 |
| 1989-07-25 | 1,110 | 1,120 | 1,100 | 1,120 | 66,000 | 11,200 |
| 1989-07-24 | 1,100 | 1,100 | 1,060 | 1,090 | 163,000 | 10,900 |
| 1989-07-21 | 1,120 | 1,140 | 1,120 | 1,120 | 389,000 | 11,200 |
| 1989-07-20 | 1,080 | 1,100 | 1,070 | 1,100 | 156,000 | 11,000 |
| 1989-07-19 | 1,040 | 1,070 | 1,040 | 1,050 | 66,000 | 10,500 |
| 1989-07-18 | 1,040 | 1,040 | 1,040 | 1,040 | 18,000 | 10,400 |
| 1989-07-17 | 1,050 | 1,050 | 1,040 | 1,040 | 24,000 | 10,400 |
| 1989-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1989-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 | 10,500 |
| 1989-07-12 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 | 10,500 |
| 1989-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 117,000 | 10,500 |
| 1989-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1989-07-07 | 1,040 | 1,040 | 1,030 | 1,040 | 28,000 | 10,400 |
| 1989-07-06 | 1,050 | 1,050 | 1,030 | 1,040 | 48,000 | 10,400 |
| 1989-07-05 | 990 | 1,060 | 989 | 1,030 | 148,000 | 10,300 |
| 1989-07-04 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1989-07-03 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1989-06-30 | 990 | 990 | 985 | 985 | 8,000 | 9,850 |
| 1989-06-29 | 990 | 995 | 986 | 991 | 9,000 | 9,910 |
| 1989-06-28 | 985 | 985 | 985 | 985 | 4,000 | 9,850 |
| 1989-06-27 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1989-06-26 | 989 | 989 | 988 | 989 | 5,000 | 9,890 |
| 1989-06-23 | 1,000 | 1,000 | 990 | 990 | 9,000 | 9,900 |
| 1989-06-22 | 950 | 990 | 950 | 990 | 8,000 | 9,900 |
| 1989-06-21 | 948 | 950 | 948 | 948 | 4,000 | 9,480 |
| 1989-06-19 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 1989-06-15 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1989-06-13 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-08 | 938 | 938 | 938 | 938 | 1,000 | 9,380 |
| 1989-06-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-06-05 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1989-06-02 | 970 | 970 | 950 | 950 | 3,000 | 9,500 |
| 1989-05-31 | 948 | 948 | 935 | 935 | 3,000 | 9,350 |
| 1989-05-30 | 948 | 948 | 948 | 948 | 7,000 | 9,480 |
| 1989-05-29 | 948 | 948 | 948 | 948 | 2,000 | 9,480 |
| 1989-05-26 | 948 | 948 | 948 | 948 | 6,000 | 9,480 |
| 1989-05-25 | 948 | 948 | 948 | 948 | 2,000 | 9,480 |
| 1989-05-24 | 948 | 948 | 948 | 948 | 6,000 | 9,480 |
| 1989-05-23 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 1989-05-22 | 941 | 945 | 941 | 945 | 9,000 | 9,450 |
| 1989-05-19 | 941 | 941 | 941 | 941 | 3,000 | 9,410 |
| 1989-05-18 | 941 | 946 | 941 | 946 | 25,000 | 9,460 |
| 1989-05-17 | 955 | 975 | 955 | 955 | 67,000 | 9,550 |
| 1989-05-16 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1989-05-12 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1989-05-11 | 920 | 920 | 918 | 920 | 19,000 | 9,200 |
| 1989-05-10 | 925 | 925 | 915 | 918 | 14,000 | 9,180 |
| 1989-05-09 | 920 | 920 | 918 | 918 | 10,000 | 9,180 |
| 1989-05-08 | 922 | 922 | 918 | 918 | 4,000 | 9,180 |
| 1989-04-28 | 918 | 918 | 918 | 918 | 1,000 | 9,180 |
| 1989-04-21 | 918 | 918 | 918 | 918 | 2,000 | 9,180 |
| 1989-04-17 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-04-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-04-13 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-04-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-04-05 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-04-03 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-03-30 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1989-03-28 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-03-27 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1989-03-23 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-03-16 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1989-03-15 | 900 | 912 | 900 | 912 | 2,000 | 9,120 |
| 1989-03-14 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1989-03-13 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1989-03-10 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1989-03-08 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1989-03-03 | 911 | 911 | 911 | 911 | 2,000 | 9,110 |
| 1989-03-01 | 958 | 958 | 955 | 955 | 4,000 | 9,550 |
| 1989-02-28 | 957 | 958 | 957 | 958 | 4,000 | 9,580 |
| 1989-02-27 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1989-02-23 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1989-02-22 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1989-02-21 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1989-02-17 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1989-02-16 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1989-02-15 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1989-02-13 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1989-02-10 | 970 | 970 | 970 | 970 | 12,000 | 9,700 |
| 1989-02-09 | 964 | 964 | 964 | 964 | 7,000 | 9,640 |
| 1989-02-08 | 964 | 964 | 964 | 964 | 40,000 | 9,640 |
| 1989-02-07 | 964 | 966 | 964 | 964 | 45,000 | 9,640 |
| 1989-02-02 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1989-02-01 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 1989-01-31 | 974 | 974 | 955 | 955 | 3,000 | 9,550 |
| 1989-01-30 | 974 | 974 | 970 | 974 | 11,000 | 9,740 |
| 1989-01-28 | 970 | 974 | 970 | 974 | 4,000 | 9,740 |
| 1989-01-27 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1989-01-26 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1989-01-23 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1989-01-20 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1989-01-18 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 1989-01-17 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 1989-01-12 | 971 | 971 | 971 | 971 | 9,000 | 9,710 |
| 1989-01-10 | 979 | 979 | 965 | 965 | 5,000 | 9,650 |
| 1989-01-09 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 1989-01-06 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1989-01-05 | 982 | 982 | 982 | 982 | 2,000 | 9,820 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
