1. HOME >
  2. 株価時系列 >
  3. 7997 >
  4. 1984年

7997 (株)くろがね工作所 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282502532502535,0002,530
1984-12-272502502502501,0002,500
1984-12-262452452452455,0002,450
1984-12-242412462412462,0002,460
1984-12-222462462462462,0002,460
1984-12-202462462462461,0002,460
1984-12-192482502482507,0002,500
1984-12-172502502482482,0002,480
1984-12-112502502502501,0002,500
1984-12-072602602602602,0002,600
1984-12-042602602602603,0002,600
1984-11-302502602502602,0002,600
1984-11-292502502502501,0002,500
1984-11-262702702702703,0002,700
1984-11-242652702652702,0002,700
1984-11-222602652602658,0002,650
1984-11-212602602602602,0002,600
1984-11-202602602602601,0002,600
1984-11-192552552552552,0002,550
1984-11-152522552522555,0002,550
1984-11-142522522522521,0002,520
1984-11-122532532532532,0002,530
1984-11-092552552552553,0002,550
1984-11-082552552552552,0002,550
1984-11-072552552552554,0002,550
1984-11-062552552552551,0002,550
1984-11-052552552552554,0002,550
1984-11-012552552552551,0002,550
1984-10-3025525525525510,0002,550
1984-10-292602602562569,0002,560
1984-10-2625525525525516,0002,550
1984-10-252552552552557,0002,550
1984-10-242552552552552,0002,550
1984-10-2327027026527011,0002,700
1984-10-222702712702717,0002,710
1984-10-2027027026926911,0002,690
1984-10-1926527526527013,0002,700
1984-10-1827227226326312,0002,630
1984-10-1725526025526010,0002,600
1984-10-1625325425125412,0002,540
1984-10-152532532522523,0002,520
1984-10-122522532522535,0002,530
1984-10-1125125225125211,0002,520
1984-10-092522522502516,0002,510
1984-10-0824525524525214,0002,520
1984-10-062452452452456,0002,450
1984-10-0524524524224215,0002,420
1984-10-042402422402425,0002,420
1984-10-032352352352357,0002,350
1984-10-0223123123123111,0002,310
1984-10-012312312312313,0002,310
1984-09-2923123423123211,0002,320
1984-09-2723523523023010,0002,300
1984-09-262262262262267,0002,260
1984-09-2522323522323525,0002,350
1984-09-2221322321222333,0002,230
1984-09-212202202162167,0002,160
1984-09-202232232232231,0002,230
1984-09-172202242202248,0002,240
1984-09-142202202202203,0002,200
1984-09-062162252162253,0002,250
1984-09-052252252152154,0002,150
1984-09-042252252252251,0002,250
1984-09-012242242242241,0002,240
1984-08-312212242212242,0002,240
1984-08-272252252252257,0002,250
1984-08-252202202202201,0002,200
1984-08-2322522522522520,0002,250
1984-08-222152252152252,0002,250
1984-08-172212212212211,0002,210
1984-08-162152252152253,0002,250
1984-08-152252252252252,0002,250
1984-08-142102252072256,0002,250
1984-08-082112232112236,0002,230
1984-08-072252252252252,0002,250
1984-08-062252252252253,0002,250
1984-08-032152252152252,0002,250
1984-07-312102252102254,0002,250
1984-07-302202202132205,0002,200
1984-07-2822522521622087,0002,200
1984-07-272252252252251,0002,250
1984-07-262252252252256,0002,250
1984-07-252202242162249,0002,240
1984-07-242152252152256,0002,250
1984-07-192172252172252,0002,250
1984-07-132222252202256,0002,250
1984-07-122302302252253,0002,250
1984-07-112302302302301,0002,300
1984-07-102302302302302,0002,300
1984-07-062252252252253,0002,250
1984-07-052252252252251,0002,250
1984-07-022252252252252,0002,250
1984-06-282252252252251,0002,250
1984-06-272252252252252,0002,250
1984-06-262252252252256,0002,250
1984-06-252162252162252,0002,250
1984-06-222202252162254,0002,250
1984-06-202202252202256,0002,250
1984-06-192262262252252,0002,250
1984-06-162202252202252,0002,250
1984-06-152252252252257,0002,250
1984-06-122252252192254,0002,250
1984-06-112252252252254,0002,250
1984-06-072252252252256,0002,250
1984-06-052252252222258,0002,250
1984-06-042252252252253,0002,250
1984-06-022282282252254,0002,250
1984-05-312332372332374,0002,370
1984-05-302302302302301,0002,300
1984-05-2923523523523510,0002,350
1984-05-28228228228228101,0002,280
1984-05-2623023021823013,0002,300
1984-05-2523023021823014,0002,300
1984-05-222302302302302,0002,300
1984-05-212302302302301,0002,300
1984-05-192302452302453,0002,450
1984-05-162252302252303,0002,300
1984-05-152302302302301,0002,300
1984-05-142302302302301,0002,300
1984-05-112402402402401,0002,400
1984-05-102302352302356,0002,350
1984-05-0823023023023013,0002,300
1984-05-072302302302302,0002,300
1984-05-042302302302302,0002,300
1984-05-022362362302305,0002,300
1984-05-012382382382381,0002,380
1984-04-262382452382456,0002,450
1984-04-242452452452453,0002,450
1984-04-182482482482481,0002,480
1984-04-172362502352504,0002,500
1984-04-132452552452558,0002,550
1984-04-122552552552556,0002,550
1984-04-1125125525025516,0002,550
1984-04-1025125325125118,0002,510
1984-04-0924925724925716,0002,570
1984-04-0722023522023527,0002,350
1984-04-062252302252306,0002,300
1984-04-052292292292292,0002,290
1984-04-042252292252294,0002,290
1984-04-022252342252348,0002,340
1984-03-312322322322324,0002,320
1984-03-302202332202334,0002,330
1984-03-292252332202337,0002,330
1984-03-262302332302307,0002,300
1984-03-242302332302334,0002,330
1984-03-2322523021523079,0002,300
1984-03-222252302252302,0002,300
1984-03-212252302252306,0002,300
1984-03-152352352352354,0002,350
1984-03-142252302252306,0002,300
1984-03-1323523522523018,0002,300
1984-03-122352352352352,0002,350
1984-03-092332352332352,0002,350
1984-03-072342352302355,0002,350
1984-03-062302352302355,0002,350
1984-03-052302352302359,0002,350
1984-03-032352352322354,0002,350
1984-03-022352392352397,0002,390
1984-03-012392392312393,0002,390
1984-02-282312312312311,0002,310
1984-02-2723523523023010,0002,300
1984-02-242392392332358,0002,350
1984-02-222322322322321,0002,320
1984-02-212352352352352,0002,350
1984-02-202352352352351,0002,350
1984-02-172322322322321,0002,320
1984-02-162352352322323,0002,320
1984-02-142432432402405,0002,400
1984-02-132432432432431,0002,430
1984-02-102472472472473,0002,470
1984-02-0925225224024024,0002,400
1984-02-0825225224625219,0002,520
1984-02-0724424524424521,0002,450
1984-02-042362362362362,0002,360
1984-02-032322382322383,0002,380
1984-02-022302302302305,0002,300
1984-02-012452452452454,0002,450
1984-01-302462462462468,0002,460
1984-01-282452452452456,0002,450
1984-01-272302302302304,0002,300
1984-01-262252262252265,0002,260
1984-01-252302302252253,0002,250
1984-01-242302302302301,0002,300
1984-01-232452452452451,0002,450
1984-01-212452452452451,0002,450
1984-01-2023024523024512,0002,450
1984-01-182302302302301,0002,300
1984-01-172302302302303,0002,300
1984-01-132302302302305,0002,300
1984-01-112302302302302,0002,300
1984-01-102252302252307,0002,300
1984-01-0922522522522511,0002,250
1984-01-062252252252251,0002,250

分割・併合履歴 ： [2017-05-29]1株→0.1株