7997 (株)くろがね工作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-12-27 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 1983-12-26 | 226 | 226 | 223 | 223 | 5,000 | 2,230 |
| 1983-12-24 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1983-12-22 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-12-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-12-16 | 220 | 225 | 215 | 225 | 18,000 | 2,250 |
| 1983-12-15 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1983-12-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-12-12 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1983-12-08 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-12-07 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-12-03 | 227 | 227 | 220 | 220 | 3,000 | 2,200 |
| 1983-12-01 | 224 | 224 | 215 | 215 | 10,000 | 2,150 |
| 1983-11-30 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1983-11-28 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1983-11-26 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1983-11-25 | 243 | 260 | 242 | 260 | 15,000 | 2,600 |
| 1983-11-24 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 1983-11-22 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1983-11-21 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 1983-11-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-11-18 | 224 | 225 | 224 | 225 | 8,000 | 2,250 |
| 1983-11-15 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1983-11-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-11-11 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1983-11-10 | 222 | 225 | 222 | 225 | 2,000 | 2,250 |
| 1983-11-09 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-11-08 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 1983-11-07 | 230 | 230 | 222 | 222 | 2,000 | 2,220 |
| 1983-11-04 | 230 | 230 | 221 | 221 | 7,000 | 2,210 |
| 1983-11-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-10-26 | 217 | 220 | 215 | 220 | 7,000 | 2,200 |
| 1983-10-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-10-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-10-21 | 221 | 221 | 216 | 216 | 4,000 | 2,160 |
| 1983-10-13 | 235 | 245 | 235 | 245 | 2,000 | 2,450 |
| 1983-10-12 | 230 | 245 | 230 | 245 | 4,000 | 2,450 |
| 1983-10-11 | 230 | 240 | 230 | 240 | 4,000 | 2,400 |
| 1983-10-07 | 235 | 235 | 233 | 233 | 3,000 | 2,330 |
| 1983-10-06 | 215 | 223 | 215 | 223 | 4,000 | 2,230 |
| 1983-10-04 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 1983-10-03 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 1983-09-30 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-09-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-09-28 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 1983-09-27 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 1983-09-26 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1983-09-22 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 1983-09-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-09-19 | 215 | 220 | 215 | 217 | 6,000 | 2,170 |
| 1983-09-17 | 220 | 220 | 213 | 213 | 5,000 | 2,130 |
| 1983-09-16 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1983-09-14 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1983-09-13 | 221 | 221 | 220 | 220 | 24,000 | 2,200 |
| 1983-09-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-09-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-09-08 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 1983-09-06 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-09-05 | 225 | 240 | 225 | 240 | 8,000 | 2,400 |
| 1983-09-03 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1983-09-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-09-01 | 225 | 230 | 225 | 225 | 10,000 | 2,250 |
| 1983-08-31 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 1983-08-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1983-08-26 | 238 | 240 | 238 | 240 | 11,000 | 2,400 |
| 1983-08-24 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 1983-08-22 | 240 | 240 | 230 | 230 | 3,000 | 2,300 |
| 1983-08-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1983-08-19 | 232 | 240 | 232 | 240 | 3,000 | 2,400 |
| 1983-08-16 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 1983-08-15 | 235 | 235 | 233 | 233 | 3,000 | 2,330 |
| 1983-08-11 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1983-08-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-08-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-08-06 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1983-08-05 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1983-08-04 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1983-08-03 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1983-08-02 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 1983-08-01 | 246 | 246 | 241 | 241 | 3,000 | 2,410 |
| 1983-07-29 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1983-07-28 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1983-07-27 | 243 | 258 | 243 | 258 | 6,000 | 2,580 |
| 1983-07-26 | 250 | 250 | 243 | 243 | 12,000 | 2,430 |
| 1983-07-25 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 1983-07-23 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-07-22 | 255 | 257 | 252 | 257 | 8,000 | 2,570 |
| 1983-07-21 | 258 | 258 | 250 | 250 | 9,000 | 2,500 |
| 1983-07-20 | 260 | 260 | 257 | 257 | 12,000 | 2,570 |
| 1983-07-19 | 245 | 260 | 245 | 255 | 7,000 | 2,550 |
| 1983-07-18 | 255 | 260 | 245 | 245 | 19,000 | 2,450 |
| 1983-07-15 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1983-07-14 | 260 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1983-07-13 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1983-07-12 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1983-07-11 | 270 | 270 | 265 | 270 | 5,000 | 2,700 |
| 1983-07-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-07-08 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1983-07-07 | 265 | 282 | 265 | 282 | 10,000 | 2,820 |
| 1983-07-06 | 265 | 265 | 260 | 265 | 5,000 | 2,650 |
| 1983-07-05 | 260 | 260 | 256 | 256 | 4,000 | 2,560 |
| 1983-07-04 | 274 | 278 | 274 | 278 | 10,000 | 2,780 |
| 1983-07-02 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1983-07-01 | 245 | 270 | 243 | 260 | 23,000 | 2,600 |
| 1983-06-30 | 270 | 270 | 243 | 243 | 11,000 | 2,430 |
| 1983-06-29 | 270 | 277 | 270 | 270 | 8,000 | 2,700 |
| 1983-06-28 | 275 | 275 | 270 | 270 | 15,000 | 2,700 |
| 1983-06-27 | 275 | 280 | 275 | 280 | 30,000 | 2,800 |
| 1983-06-25 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1983-06-24 | 300 | 304 | 289 | 289 | 17,000 | 2,890 |
| 1983-06-23 | 279 | 305 | 275 | 275 | 35,000 | 2,750 |
| 1983-06-22 | 294 | 300 | 272 | 275 | 31,000 | 2,750 |
| 1983-06-21 | 282 | 292 | 282 | 292 | 56,000 | 2,920 |
| 1983-06-20 | 410 | 416 | 370 | 370 | 244,000 | 3,700 |
| 1983-06-17 | 325 | 375 | 325 | 375 | 477,000 | 3,750 |
| 1983-06-16 | 255 | 295 | 252 | 295 | 169,000 | 2,950 |
| 1983-06-15 | 260 | 260 | 250 | 252 | 102,000 | 2,520 |
| 1983-06-14 | 247 | 260 | 245 | 256 | 49,000 | 2,560 |
| 1983-06-13 | 235 | 247 | 235 | 247 | 41,000 | 2,470 |
| 1983-06-11 | 220 | 225 | 220 | 225 | 22,000 | 2,250 |
| 1983-06-10 | 205 | 222 | 198 | 222 | 10,000 | 2,220 |
| 1983-06-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1983-06-08 | 201 | 208 | 201 | 208 | 14,000 | 2,080 |
| 1983-06-07 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-06-06 | 201 | 201 | 201 | 201 | 11,000 | 2,010 |
| 1983-06-04 | 200 | 201 | 200 | 201 | 33,000 | 2,010 |
| 1983-06-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-05-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-05-26 | 201 | 201 | 201 | 201 | 13,000 | 2,010 |
| 1983-05-25 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 1983-05-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-05-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-05-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-05-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-05-16 | 199 | 200 | 198 | 200 | 6,000 | 2,000 |
| 1983-05-09 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 1983-05-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-05-04 | 199 | 201 | 199 | 201 | 2,000 | 2,010 |
| 1983-04-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-04-27 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-04-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-04-25 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 1983-04-23 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1983-04-22 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 1983-04-21 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 1983-04-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-04-13 | 200 | 208 | 200 | 208 | 2,000 | 2,080 |
| 1983-04-11 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1983-04-08 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 1983-04-05 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 1983-04-01 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1983-03-31 | 206 | 210 | 206 | 210 | 5,000 | 2,100 |
| 1983-03-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-03-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-03-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-03-26 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-03-25 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1983-03-23 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 1983-03-15 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 1983-03-10 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 1983-03-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-03-08 | 193 | 200 | 193 | 200 | 3,000 | 2,000 |
| 1983-03-03 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 1983-02-28 | 200 | 200 | 200 | 200 | 19,000 | 2,000 |
| 1983-02-26 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1983-02-23 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 1983-02-22 | 198 | 200 | 198 | 200 | 6,000 | 2,000 |
| 1983-02-21 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 1983-02-07 | 196 | 201 | 196 | 201 | 2,000 | 2,010 |
| 1983-02-01 | 203 | 203 | 201 | 201 | 6,000 | 2,010 |
| 1983-01-31 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1983-01-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-01-25 | 200 | 200 | 196 | 200 | 6,000 | 2,000 |
| 1983-01-19 | 201 | 201 | 201 | 201 | 20,000 | 2,010 |
| 1983-01-14 | 194 | 200 | 194 | 200 | 2,000 | 2,000 |
| 1983-01-12 | 194 | 200 | 194 | 200 | 5,000 | 2,000 |
| 1983-01-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-01-06 | 198 | 200 | 198 | 200 | 17,000 | 2,000 |
| 1983-01-04 | 196 | 201 | 196 | 201 | 2,000 | 2,010 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
