7997 (株)くろがね工作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 545 | 600 | 545 | 600 | 101,000 | 6,000 |
| 1985-12-27 | 553 | 553 | 545 | 545 | 6,000 | 5,450 |
| 1985-12-26 | 505 | 570 | 500 | 548 | 52,000 | 5,480 |
| 1985-12-25 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1985-12-24 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 1985-12-23 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 1985-12-21 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1985-12-20 | 510 | 510 | 498 | 510 | 8,000 | 5,100 |
| 1985-12-19 | 510 | 530 | 510 | 515 | 35,000 | 5,150 |
| 1985-12-18 | 500 | 519 | 490 | 505 | 29,000 | 5,050 |
| 1985-12-17 | 521 | 521 | 500 | 500 | 7,000 | 5,000 |
| 1985-12-16 | 535 | 535 | 505 | 530 | 21,000 | 5,300 |
| 1985-12-13 | 565 | 565 | 535 | 535 | 12,000 | 5,350 |
| 1985-12-12 | 580 | 580 | 565 | 565 | 10,000 | 5,650 |
| 1985-12-11 | 550 | 580 | 540 | 580 | 31,000 | 5,800 |
| 1985-12-10 | 580 | 580 | 565 | 565 | 6,000 | 5,650 |
| 1985-12-09 | 585 | 600 | 580 | 585 | 52,000 | 5,850 |
| 1985-12-06 | 634 | 635 | 604 | 625 | 164,000 | 6,250 |
| 1985-12-05 | 560 | 640 | 540 | 635 | 316,000 | 6,350 |
| 1985-12-04 | 534 | 576 | 515 | 560 | 329,000 | 5,600 |
| 1985-12-03 | 460 | 535 | 460 | 530 | 250,000 | 5,300 |
| 1985-12-02 | 448 | 460 | 448 | 460 | 72,000 | 4,600 |
| 1985-11-30 | 454 | 460 | 450 | 450 | 62,000 | 4,500 |
| 1985-11-29 | 460 | 460 | 446 | 459 | 94,000 | 4,590 |
| 1985-11-28 | 470 | 470 | 445 | 460 | 110,000 | 4,600 |
| 1985-11-27 | 450 | 500 | 449 | 450 | 329,000 | 4,500 |
| 1985-11-26 | 400 | 426 | 392 | 426 | 166,000 | 4,260 |
| 1985-11-25 | 393 | 405 | 393 | 403 | 89,000 | 4,030 |
| 1985-11-22 | 368 | 390 | 368 | 390 | 71,000 | 3,900 |
| 1985-11-21 | 354 | 359 | 351 | 359 | 24,000 | 3,590 |
| 1985-11-20 | 355 | 357 | 350 | 350 | 26,000 | 3,500 |
| 1985-11-19 | 358 | 369 | 355 | 359 | 58,000 | 3,590 |
| 1985-11-18 | 338 | 364 | 338 | 360 | 53,000 | 3,600 |
| 1985-11-16 | 330 | 338 | 330 | 338 | 20,000 | 3,380 |
| 1985-11-15 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1985-11-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-11-11 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-11-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-11-07 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-11-02 | 325 | 325 | 324 | 324 | 4,000 | 3,240 |
| 1985-11-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1985-10-30 | 330 | 330 | 324 | 330 | 7,000 | 3,300 |
| 1985-10-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-10-28 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1985-10-25 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1985-10-24 | 330 | 330 | 320 | 329 | 5,000 | 3,290 |
| 1985-10-23 | 330 | 330 | 325 | 330 | 7,000 | 3,300 |
| 1985-10-22 | 322 | 328 | 320 | 328 | 9,000 | 3,280 |
| 1985-10-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-10-17 | 320 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1985-10-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-10-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-10-14 | 328 | 328 | 320 | 320 | 8,000 | 3,200 |
| 1985-10-11 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-10-09 | 317 | 320 | 317 | 320 | 4,000 | 3,200 |
| 1985-10-08 | 315 | 320 | 315 | 316 | 9,000 | 3,160 |
| 1985-10-07 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
| 1985-10-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1985-10-04 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1985-10-02 | 312 | 316 | 310 | 310 | 5,000 | 3,100 |
| 1985-10-01 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1985-09-30 | 320 | 320 | 314 | 314 | 2,000 | 3,140 |
| 1985-09-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-09-26 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 1985-09-25 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1985-09-24 | 310 | 310 | 305 | 310 | 6,000 | 3,100 |
| 1985-09-21 | 307 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1985-09-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1985-09-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-09-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1985-09-17 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1985-09-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-09-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-09-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-09-07 | 305 | 310 | 305 | 310 | 6,000 | 3,100 |
| 1985-09-06 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-09-05 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1985-09-04 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1985-09-03 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-09-02 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-08-30 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-08-28 | 305 | 310 | 300 | 310 | 6,000 | 3,100 |
| 1985-08-27 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-08-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-24 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 1985-08-22 | 309 | 309 | 300 | 305 | 5,000 | 3,050 |
| 1985-08-15 | 305 | 310 | 300 | 310 | 7,000 | 3,100 |
| 1985-08-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-06 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1985-08-03 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-08-02 | 300 | 305 | 299 | 305 | 9,000 | 3,050 |
| 1985-08-01 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 1985-07-31 | 300 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1985-07-30 | 300 | 310 | 298 | 305 | 15,000 | 3,050 |
| 1985-07-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-07-27 | 305 | 310 | 300 | 310 | 7,000 | 3,100 |
| 1985-07-26 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1985-07-25 | 305 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1985-07-24 | 302 | 305 | 302 | 305 | 7,000 | 3,050 |
| 1985-07-23 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1985-07-22 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 1985-07-20 | 303 | 305 | 302 | 305 | 6,000 | 3,050 |
| 1985-07-18 | 300 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1985-07-16 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
| 1985-07-15 | 301 | 305 | 301 | 305 | 7,000 | 3,050 |
| 1985-07-12 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1985-07-10 | 304 | 310 | 300 | 310 | 4,000 | 3,100 |
| 1985-07-08 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-07-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-07-05 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 1985-07-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-07-03 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1985-07-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-07-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-06-28 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1985-06-27 | 312 | 320 | 308 | 320 | 7,000 | 3,200 |
| 1985-06-26 | 310 | 320 | 304 | 310 | 12,000 | 3,100 |
| 1985-06-21 | 301 | 310 | 301 | 310 | 2,000 | 3,100 |
| 1985-06-20 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-06-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-06-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-06-14 | 310 | 310 | 297 | 308 | 19,000 | 3,080 |
| 1985-06-13 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 1985-06-12 | 305 | 310 | 300 | 310 | 33,000 | 3,100 |
| 1985-06-11 | 310 | 310 | 305 | 308 | 7,000 | 3,080 |
| 1985-06-07 | 304 | 310 | 304 | 310 | 3,000 | 3,100 |
| 1985-06-06 | 305 | 310 | 299 | 310 | 6,000 | 3,100 |
| 1985-06-05 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1985-06-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-06-03 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-06-01 | 310 | 318 | 310 | 310 | 10,000 | 3,100 |
| 1985-05-31 | 311 | 311 | 310 | 311 | 11,000 | 3,110 |
| 1985-05-30 | 313 | 313 | 305 | 311 | 11,000 | 3,110 |
| 1985-05-29 | 310 | 311 | 310 | 311 | 6,000 | 3,110 |
| 1985-05-28 | 308 | 309 | 308 | 309 | 4,000 | 3,090 |
| 1985-05-27 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1985-05-25 | 323 | 333 | 323 | 333 | 5,000 | 3,330 |
| 1985-05-23 | 306 | 315 | 306 | 315 | 6,000 | 3,150 |
| 1985-05-22 | 328 | 330 | 305 | 305 | 6,000 | 3,050 |
| 1985-05-21 | 328 | 333 | 328 | 330 | 14,000 | 3,300 |
| 1985-05-20 | 329 | 329 | 328 | 328 | 9,000 | 3,280 |
| 1985-05-18 | 310 | 310 | 300 | 300 | 20,000 | 3,000 |
| 1985-05-17 | 322 | 325 | 321 | 321 | 18,000 | 3,210 |
| 1985-05-16 | 326 | 330 | 321 | 321 | 47,000 | 3,210 |
| 1985-05-15 | 330 | 333 | 330 | 330 | 26,000 | 3,300 |
| 1985-05-14 | 350 | 350 | 335 | 335 | 42,000 | 3,350 |
| 1985-05-13 | 362 | 362 | 355 | 355 | 55,000 | 3,550 |
| 1985-05-10 | 345 | 363 | 339 | 350 | 182,000 | 3,500 |
| 1985-05-09 | 317 | 325 | 310 | 325 | 39,000 | 3,250 |
| 1985-05-08 | 334 | 334 | 317 | 317 | 27,000 | 3,170 |
| 1985-05-07 | 320 | 326 | 320 | 325 | 32,000 | 3,250 |
| 1985-05-04 | 340 | 357 | 340 | 350 | 40,000 | 3,500 |
| 1985-05-02 | 343 | 346 | 328 | 339 | 79,000 | 3,390 |
| 1985-05-01 | 365 | 386 | 351 | 351 | 229,000 | 3,510 |
| 1985-04-30 | 345 | 360 | 342 | 360 | 114,000 | 3,600 |
| 1985-04-27 | 349 | 349 | 340 | 342 | 109,000 | 3,420 |
| 1985-04-26 | 330 | 349 | 320 | 349 | 141,000 | 3,490 |
| 1985-04-25 | 285 | 330 | 285 | 330 | 102,000 | 3,300 |
| 1985-04-24 | 273 | 284 | 270 | 281 | 27,000 | 2,810 |
| 1985-04-23 | 255 | 265 | 255 | 265 | 16,000 | 2,650 |
| 1985-04-16 | 259 | 260 | 258 | 260 | 6,000 | 2,600 |
| 1985-04-15 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 1985-04-12 | 255 | 258 | 255 | 258 | 4,000 | 2,580 |
| 1985-04-11 | 253 | 258 | 253 | 258 | 3,000 | 2,580 |
| 1985-04-10 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1985-04-09 | 253 | 258 | 253 | 258 | 10,000 | 2,580 |
| 1985-04-08 | 253 | 258 | 253 | 258 | 4,000 | 2,580 |
| 1985-04-03 | 253 | 259 | 253 | 259 | 4,000 | 2,590 |
| 1985-04-02 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1985-03-27 | 253 | 260 | 253 | 260 | 5,000 | 2,600 |
| 1985-03-26 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1985-03-25 | 260 | 260 | 255 | 259 | 5,000 | 2,590 |
| 1985-03-23 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1985-03-22 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-03-20 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 1985-03-19 | 258 | 260 | 258 | 260 | 3,000 | 2,600 |
| 1985-03-18 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1985-03-16 | 258 | 258 | 255 | 258 | 9,000 | 2,580 |
| 1985-03-15 | 255 | 258 | 255 | 258 | 7,000 | 2,580 |
| 1985-03-14 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-03-13 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1985-03-12 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1985-03-11 | 251 | 260 | 251 | 260 | 6,000 | 2,600 |
| 1985-03-08 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1985-03-07 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1985-03-06 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-03-05 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1985-03-02 | 254 | 260 | 254 | 260 | 3,000 | 2,600 |
| 1985-03-01 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 1985-02-28 | 258 | 260 | 258 | 260 | 17,000 | 2,600 |
| 1985-02-27 | 253 | 260 | 253 | 260 | 3,000 | 2,600 |
| 1985-02-26 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1985-02-25 | 253 | 258 | 253 | 258 | 3,000 | 2,580 |
| 1985-02-22 | 250 | 257 | 250 | 257 | 2,000 | 2,570 |
| 1985-02-20 | 250 | 258 | 250 | 258 | 2,000 | 2,580 |
| 1985-02-18 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1985-02-16 | 250 | 259 | 250 | 259 | 2,000 | 2,590 |
| 1985-02-15 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-02-08 | 253 | 260 | 253 | 260 | 4,000 | 2,600 |
| 1985-02-07 | 253 | 260 | 253 | 260 | 3,000 | 2,600 |
| 1985-02-06 | 253 | 260 | 253 | 260 | 2,000 | 2,600 |
| 1985-02-05 | 251 | 259 | 251 | 259 | 2,000 | 2,590 |
| 1985-02-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-02-02 | 250 | 260 | 250 | 260 | 4,000 | 2,600 |
| 1985-02-01 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1985-01-31 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 1985-01-30 | 269 | 269 | 261 | 261 | 9,000 | 2,610 |
| 1985-01-29 | 270 | 270 | 269 | 269 | 9,000 | 2,690 |
| 1985-01-28 | 259 | 260 | 259 | 260 | 26,000 | 2,600 |
| 1985-01-26 | 260 | 260 | 255 | 260 | 7,000 | 2,600 |
| 1985-01-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-01-24 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 1985-01-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-01-22 | 255 | 259 | 255 | 259 | 2,000 | 2,590 |
| 1985-01-09 | 259 | 260 | 256 | 260 | 3,000 | 2,600 |
| 1985-01-07 | 248 | 260 | 248 | 260 | 2,000 | 2,600 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
