7997 (株)くろがね工作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1991-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-12-17 | 1,200 | 1,250 | 1,200 | 1,250 | 15,000 | 12,500 |
| 1991-12-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1991-12-03 | 1,350 | 1,400 | 1,350 | 1,350 | 26,000 | 13,500 |
| 1991-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1991-11-27 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1991-11-21 | 1,360 | 1,360 | 1,350 | 1,350 | 18,000 | 13,500 |
| 1991-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 13,500 |
| 1991-11-19 | 1,380 | 1,380 | 1,290 | 1,290 | 14,000 | 12,900 |
| 1991-11-18 | 1,450 | 1,450 | 1,400 | 1,400 | 16,000 | 14,000 |
| 1991-11-15 | 1,450 | 1,460 | 1,450 | 1,450 | 24,000 | 14,500 |
| 1991-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-11-13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1991-11-12 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 14,700 |
| 1991-11-07 | 1,550 | 1,550 | 1,490 | 1,490 | 65,000 | 14,900 |
| 1991-11-06 | 1,550 | 1,570 | 1,550 | 1,550 | 8,000 | 15,500 |
| 1991-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1991-10-31 | 1,570 | 1,580 | 1,570 | 1,580 | 34,000 | 15,800 |
| 1991-10-30 | 1,580 | 1,580 | 1,580 | 1,580 | 21,000 | 15,800 |
| 1991-10-29 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1991-10-28 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1991-10-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1991-10-23 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1991-10-22 | 1,580 | 1,580 | 1,570 | 1,570 | 10,000 | 15,700 |
| 1991-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1991-10-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1991-10-16 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1991-10-15 | 1,550 | 1,560 | 1,550 | 1,550 | 18,000 | 15,500 |
| 1991-10-14 | 1,570 | 1,570 | 1,560 | 1,560 | 23,000 | 15,600 |
| 1991-10-11 | 1,560 | 1,580 | 1,560 | 1,560 | 22,000 | 15,600 |
| 1991-10-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-10-08 | 1,550 | 1,560 | 1,550 | 1,550 | 57,000 | 15,500 |
| 1991-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 28,000 | 16,000 |
| 1991-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 16,000 |
| 1991-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1991-09-26 | 1,530 | 1,530 | 1,510 | 1,510 | 10,000 | 15,100 |
| 1991-09-24 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-09-18 | 1,490 | 1,530 | 1,490 | 1,530 | 3,000 | 15,300 |
| 1991-09-17 | 1,500 | 1,530 | 1,500 | 1,520 | 7,000 | 15,200 |
| 1991-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 15,300 |
| 1991-09-12 | 1,420 | 1,530 | 1,420 | 1,530 | 6,000 | 15,300 |
| 1991-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1991-09-06 | 1,530 | 1,540 | 1,530 | 1,540 | 13,000 | 15,400 |
| 1991-09-05 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 15,300 |
| 1991-09-04 | 1,520 | 1,530 | 1,520 | 1,520 | 32,000 | 15,200 |
| 1991-09-03 | 1,520 | 1,600 | 1,520 | 1,600 | 24,000 | 16,000 |
| 1991-09-02 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 | 15,200 |
| 1991-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 16,000 |
| 1991-08-28 | 1,630 | 1,640 | 1,610 | 1,640 | 16,000 | 16,400 |
| 1991-08-26 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 | 16,300 |
| 1991-08-22 | 1,570 | 1,600 | 1,520 | 1,600 | 16,000 | 16,000 |
| 1991-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 15,500 |
| 1991-08-16 | 1,600 | 1,670 | 1,600 | 1,670 | 7,000 | 16,700 |
| 1991-08-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1991-08-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1991-08-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1991-07-30 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1991-07-29 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 17,500 |
| 1991-07-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1991-07-25 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 16,100 |
| 1991-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1991-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1991-07-18 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 16,000 |
| 1991-07-17 | 1,680 | 1,680 | 1,600 | 1,600 | 37,000 | 16,000 |
| 1991-07-16 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1991-07-12 | 1,580 | 1,600 | 1,580 | 1,590 | 34,000 | 15,900 |
| 1991-07-11 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 16,000 |
| 1991-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 16,000 |
| 1991-07-09 | 1,640 | 1,650 | 1,640 | 1,640 | 20,000 | 16,400 |
| 1991-07-08 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 | 16,500 |
| 1991-07-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1991-07-04 | 1,650 | 1,680 | 1,650 | 1,680 | 9,000 | 16,800 |
| 1991-07-03 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 16,500 |
| 1991-07-02 | 1,650 | 1,650 | 1,650 | 1,650 | 34,000 | 16,500 |
| 1991-07-01 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 | 16,500 |
| 1991-06-28 | 1,680 | 1,680 | 1,670 | 1,670 | 16,000 | 16,700 |
| 1991-06-27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1991-06-26 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 17,000 |
| 1991-06-25 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1991-06-24 | 1,700 | 1,720 | 1,700 | 1,720 | 16,000 | 17,200 |
| 1991-06-21 | 1,700 | 1,700 | 1,680 | 1,680 | 13,000 | 16,800 |
| 1991-06-19 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 16,800 |
| 1991-06-18 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 16,800 |
| 1991-06-17 | 1,690 | 1,710 | 1,690 | 1,700 | 18,000 | 17,000 |
| 1991-06-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1991-06-13 | 1,600 | 1,650 | 1,600 | 1,650 | 16,000 | 16,500 |
| 1991-06-12 | 1,650 | 1,650 | 1,650 | 1,650 | 25,000 | 16,500 |
| 1991-06-11 | 1,650 | 1,680 | 1,650 | 1,650 | 12,000 | 16,500 |
| 1991-06-10 | 1,700 | 1,700 | 1,680 | 1,690 | 19,000 | 16,900 |
| 1991-06-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1991-06-05 | 1,700 | 1,730 | 1,680 | 1,730 | 4,000 | 17,300 |
| 1991-06-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1991-06-03 | 1,730 | 1,730 | 1,720 | 1,730 | 14,000 | 17,300 |
| 1991-05-31 | 1,750 | 1,750 | 1,730 | 1,730 | 41,000 | 17,300 |
| 1991-05-30 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 17,300 |
| 1991-05-27 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 | 17,400 |
| 1991-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1991-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 17,500 |
| 1991-05-21 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 17,500 |
| 1991-05-17 | 1,740 | 1,780 | 1,740 | 1,780 | 19,000 | 17,800 |
| 1991-05-16 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 17,400 |
| 1991-05-15 | 1,740 | 1,740 | 1,720 | 1,740 | 8,000 | 17,400 |
| 1991-05-14 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 17,400 |
| 1991-05-10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1991-05-09 | 1,750 | 1,750 | 1,710 | 1,710 | 15,000 | 17,100 |
| 1991-05-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1991-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 17,200 |
| 1991-04-30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1991-04-26 | 1,780 | 1,780 | 1,740 | 1,740 | 7,000 | 17,400 |
| 1991-04-25 | 1,780 | 1,780 | 1,780 | 1,780 | 15,000 | 17,800 |
| 1991-04-24 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1991-04-23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1991-04-19 | 1,740 | 1,740 | 1,730 | 1,730 | 12,000 | 17,300 |
| 1991-04-18 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 | 17,500 |
| 1991-04-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1991-04-12 | 1,800 | 1,800 | 1,800 | 1,800 | 41,000 | 18,000 |
| 1991-04-11 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1991-04-10 | 1,810 | 1,810 | 1,780 | 1,800 | 18,000 | 18,000 |
| 1991-04-09 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 | 18,300 |
| 1991-04-08 | 1,800 | 1,880 | 1,800 | 1,810 | 79,000 | 18,100 |
| 1991-04-05 | 1,790 | 1,800 | 1,780 | 1,790 | 71,000 | 17,900 |
| 1991-04-04 | 1,720 | 1,800 | 1,720 | 1,800 | 61,000 | 18,000 |
| 1991-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1991-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1991-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1991-03-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-03-28 | 1,700 | 1,700 | 1,690 | 1,690 | 75,000 | 16,900 |
| 1991-03-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-03-26 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 17,100 |
| 1991-03-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1991-03-20 | 1,700 | 1,720 | 1,700 | 1,720 | 10,000 | 17,200 |
| 1991-03-19 | 1,720 | 1,720 | 1,710 | 1,710 | 27,000 | 17,100 |
| 1991-03-18 | 1,730 | 1,750 | 1,720 | 1,720 | 151,000 | 17,200 |
| 1991-03-15 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 | 17,500 |
| 1991-03-14 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 | 17,100 |
| 1991-03-13 | 1,730 | 1,730 | 1,720 | 1,720 | 12,000 | 17,200 |
| 1991-03-12 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 | 17,300 |
| 1991-03-08 | 1,730 | 1,730 | 1,710 | 1,730 | 9,000 | 17,300 |
| 1991-03-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1991-03-06 | 1,670 | 1,750 | 1,670 | 1,750 | 9,000 | 17,500 |
| 1991-03-05 | 1,630 | 1,700 | 1,630 | 1,700 | 3,000 | 17,000 |
| 1991-03-04 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1991-03-01 | 1,640 | 1,680 | 1,620 | 1,670 | 34,000 | 16,700 |
| 1991-02-28 | 1,590 | 1,600 | 1,590 | 1,600 | 19,000 | 16,000 |
| 1991-02-27 | 1,520 | 1,550 | 1,520 | 1,550 | 8,000 | 15,500 |
| 1991-02-26 | 1,460 | 1,500 | 1,460 | 1,480 | 21,000 | 14,800 |
| 1991-02-25 | 1,430 | 1,470 | 1,430 | 1,450 | 11,000 | 14,500 |
| 1991-02-22 | 1,520 | 1,520 | 1,500 | 1,500 | 29,000 | 15,000 |
| 1991-02-21 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1991-02-20 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 15,200 |
| 1991-02-19 | 1,510 | 1,520 | 1,510 | 1,510 | 31,000 | 15,100 |
| 1991-02-18 | 1,480 | 1,510 | 1,480 | 1,500 | 50,000 | 15,000 |
| 1991-02-15 | 1,500 | 1,500 | 1,490 | 1,500 | 74,000 | 15,000 |
| 1991-02-14 | 1,500 | 1,530 | 1,500 | 1,510 | 44,000 | 15,100 |
| 1991-02-13 | 1,480 | 1,510 | 1,480 | 1,500 | 27,000 | 15,000 |
| 1991-02-12 | 1,480 | 1,510 | 1,480 | 1,500 | 7,000 | 15,000 |
| 1991-02-08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1991-02-05 | 1,520 | 1,550 | 1,520 | 1,550 | 19,000 | 15,500 |
| 1991-02-04 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1991-02-01 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1991-01-31 | 1,450 | 1,450 | 1,440 | 1,450 | 56,000 | 14,500 |
| 1991-01-30 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 14,200 |
| 1991-01-28 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1991-01-23 | 1,450 | 1,450 | 1,440 | 1,450 | 7,000 | 14,500 |
| 1991-01-22 | 1,460 | 1,460 | 1,450 | 1,450 | 18,000 | 14,500 |
| 1991-01-21 | 1,450 | 1,500 | 1,450 | 1,460 | 56,000 | 14,600 |
| 1991-01-18 | 1,350 | 1,440 | 1,330 | 1,440 | 43,000 | 14,400 |
| 1991-01-17 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 13,500 |
| 1991-01-16 | 1,480 | 1,480 | 1,400 | 1,400 | 29,000 | 14,000 |
| 1991-01-14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1991-01-11 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 | 14,800 |
| 1991-01-10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 14,800 |
| 1991-01-09 | 1,480 | 1,500 | 1,480 | 1,500 | 17,000 | 15,000 |
| 1991-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1991-01-07 | 1,550 | 1,550 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1991-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
