7997 (株)くろがね工作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 540 | 540 | 535 | 540 | 10,000 | 5,400 |
| 1986-12-26 | 540 | 540 | 520 | 520 | 11,000 | 5,200 |
| 1986-12-25 | 538 | 540 | 538 | 540 | 3,000 | 5,400 |
| 1986-12-24 | 540 | 540 | 538 | 540 | 3,000 | 5,400 |
| 1986-12-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-12-22 | 539 | 540 | 539 | 540 | 17,000 | 5,400 |
| 1986-12-19 | 530 | 540 | 530 | 540 | 13,000 | 5,400 |
| 1986-12-18 | 525 | 530 | 525 | 530 | 5,000 | 5,300 |
| 1986-12-17 | 544 | 545 | 540 | 540 | 12,000 | 5,400 |
| 1986-12-16 | 544 | 545 | 544 | 545 | 3,000 | 5,450 |
| 1986-12-15 | 545 | 545 | 544 | 545 | 11,000 | 5,450 |
| 1986-12-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-12-11 | 539 | 539 | 539 | 539 | 3,000 | 5,390 |
| 1986-12-10 | 544 | 544 | 544 | 544 | 7,000 | 5,440 |
| 1986-12-09 | 534 | 534 | 534 | 534 | 8,000 | 5,340 |
| 1986-12-08 | 544 | 544 | 502 | 513 | 34,000 | 5,130 |
| 1986-12-06 | 521 | 521 | 521 | 521 | 48,000 | 5,210 |
| 1986-12-05 | 521 | 521 | 521 | 521 | 7,000 | 5,210 |
| 1986-12-04 | 521 | 521 | 521 | 521 | 10,000 | 5,210 |
| 1986-12-03 | 540 | 540 | 535 | 535 | 11,000 | 5,350 |
| 1986-12-02 | 535 | 535 | 530 | 535 | 15,000 | 5,350 |
| 1986-12-01 | 525 | 525 | 502 | 525 | 63,000 | 5,250 |
| 1986-11-29 | 540 | 540 | 515 | 528 | 85,000 | 5,280 |
| 1986-11-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-11-27 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 1986-11-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-11-25 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1986-11-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-11-21 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1986-11-20 | 543 | 545 | 540 | 540 | 13,000 | 5,400 |
| 1986-11-19 | 543 | 543 | 543 | 543 | 2,000 | 5,430 |
| 1986-11-18 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1986-11-17 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1986-11-14 | 540 | 545 | 540 | 545 | 3,000 | 5,450 |
| 1986-11-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-11-07 | 530 | 545 | 530 | 545 | 9,000 | 5,450 |
| 1986-11-05 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1986-11-04 | 540 | 549 | 540 | 549 | 2,000 | 5,490 |
| 1986-10-30 | 544 | 550 | 544 | 550 | 5,000 | 5,500 |
| 1986-10-29 | 540 | 544 | 540 | 544 | 9,000 | 5,440 |
| 1986-10-28 | 545 | 550 | 545 | 550 | 8,000 | 5,500 |
| 1986-10-25 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1986-10-24 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 1986-10-22 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1986-10-17 | 550 | 550 | 545 | 550 | 12,000 | 5,500 |
| 1986-10-16 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1986-10-15 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1986-10-14 | 545 | 550 | 540 | 550 | 9,000 | 5,500 |
| 1986-10-09 | 542 | 555 | 542 | 555 | 3,000 | 5,550 |
| 1986-10-08 | 540 | 555 | 540 | 555 | 4,000 | 5,550 |
| 1986-10-04 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1986-10-03 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1986-10-02 | 570 | 570 | 560 | 570 | 3,000 | 5,700 |
| 1986-10-01 | 565 | 578 | 560 | 578 | 11,000 | 5,780 |
| 1986-09-30 | 570 | 580 | 565 | 580 | 6,000 | 5,800 |
| 1986-09-26 | 583 | 585 | 583 | 585 | 5,000 | 5,850 |
| 1986-09-25 | 575 | 585 | 570 | 585 | 8,000 | 5,850 |
| 1986-09-24 | 580 | 588 | 575 | 588 | 10,000 | 5,880 |
| 1986-09-22 | 581 | 590 | 581 | 590 | 11,000 | 5,900 |
| 1986-09-19 | 581 | 590 | 580 | 590 | 28,000 | 5,900 |
| 1986-09-18 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1986-09-17 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1986-09-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1986-09-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1986-09-02 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1986-09-01 | 620 | 640 | 620 | 640 | 6,000 | 6,400 |
| 1986-08-29 | 640 | 640 | 635 | 640 | 12,000 | 6,400 |
| 1986-08-28 | 639 | 645 | 639 | 645 | 4,000 | 6,450 |
| 1986-08-27 | 645 | 660 | 645 | 660 | 4,000 | 6,600 |
| 1986-08-26 | 650 | 660 | 645 | 660 | 15,000 | 6,600 |
| 1986-08-25 | 661 | 661 | 661 | 661 | 7,000 | 6,610 |
| 1986-08-23 | 655 | 660 | 655 | 660 | 3,000 | 6,600 |
| 1986-08-22 | 655 | 659 | 650 | 658 | 15,000 | 6,580 |
| 1986-08-21 | 659 | 659 | 648 | 655 | 16,000 | 6,550 |
| 1986-08-20 | 650 | 660 | 645 | 660 | 45,000 | 6,600 |
| 1986-08-19 | 648 | 660 | 648 | 660 | 18,000 | 6,600 |
| 1986-08-18 | 650 | 660 | 650 | 660 | 12,000 | 6,600 |
| 1986-08-14 | 650 | 659 | 650 | 659 | 2,000 | 6,590 |
| 1986-08-12 | 650 | 660 | 647 | 660 | 9,000 | 6,600 |
| 1986-08-11 | 658 | 660 | 650 | 660 | 15,000 | 6,600 |
| 1986-08-08 | 658 | 660 | 658 | 660 | 6,000 | 6,600 |
| 1986-08-04 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1986-08-02 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1986-08-01 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1986-07-31 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1986-07-30 | 660 | 660 | 651 | 660 | 9,000 | 6,600 |
| 1986-07-29 | 660 | 664 | 660 | 664 | 55,000 | 6,640 |
| 1986-07-28 | 665 | 666 | 660 | 660 | 15,000 | 6,600 |
| 1986-07-26 | 665 | 665 | 665 | 665 | 11,000 | 6,650 |
| 1986-07-25 | 667 | 668 | 661 | 666 | 22,000 | 6,660 |
| 1986-07-24 | 670 | 671 | 665 | 671 | 62,000 | 6,710 |
| 1986-07-23 | 675 | 675 | 669 | 675 | 18,000 | 6,750 |
| 1986-07-22 | 673 | 679 | 673 | 679 | 12,000 | 6,790 |
| 1986-07-21 | 670 | 675 | 665 | 669 | 69,000 | 6,690 |
| 1986-07-19 | 661 | 670 | 661 | 670 | 12,000 | 6,700 |
| 1986-07-18 | 660 | 660 | 660 | 660 | 25,000 | 6,600 |
| 1986-07-17 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1986-07-16 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1986-07-15 | 644 | 660 | 644 | 660 | 4,000 | 6,600 |
| 1986-07-14 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1986-07-11 | 650 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1986-07-10 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1986-07-09 | 660 | 663 | 647 | 661 | 9,000 | 6,610 |
| 1986-07-08 | 655 | 661 | 650 | 661 | 12,000 | 6,610 |
| 1986-07-07 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1986-07-05 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1986-07-04 | 660 | 660 | 655 | 660 | 7,000 | 6,600 |
| 1986-07-03 | 680 | 680 | 662 | 662 | 9,000 | 6,620 |
| 1986-07-02 | 685 | 685 | 680 | 685 | 6,000 | 6,850 |
| 1986-07-01 | 685 | 685 | 680 | 680 | 17,000 | 6,800 |
| 1986-06-30 | 665 | 670 | 658 | 665 | 110,000 | 6,650 |
| 1986-06-28 | 655 | 665 | 650 | 665 | 7,000 | 6,650 |
| 1986-06-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1986-06-26 | 670 | 670 | 650 | 650 | 7,000 | 6,500 |
| 1986-06-25 | 680 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1986-06-24 | 680 | 696 | 680 | 680 | 10,000 | 6,800 |
| 1986-06-23 | 651 | 660 | 651 | 660 | 14,000 | 6,600 |
| 1986-06-21 | 640 | 650 | 640 | 650 | 15,000 | 6,500 |
| 1986-06-20 | 650 | 650 | 643 | 650 | 6,000 | 6,500 |
| 1986-06-19 | 660 | 660 | 645 | 660 | 4,000 | 6,600 |
| 1986-06-18 | 650 | 660 | 650 | 660 | 7,000 | 6,600 |
| 1986-06-17 | 666 | 670 | 666 | 670 | 4,000 | 6,700 |
| 1986-06-16 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1986-06-13 | 675 | 675 | 670 | 670 | 7,000 | 6,700 |
| 1986-06-12 | 670 | 671 | 670 | 670 | 21,000 | 6,700 |
| 1986-06-11 | 678 | 681 | 670 | 670 | 14,000 | 6,700 |
| 1986-06-10 | 680 | 681 | 675 | 681 | 16,000 | 6,810 |
| 1986-06-09 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1986-06-05 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1986-06-04 | 700 | 700 | 685 | 685 | 5,000 | 6,850 |
| 1986-06-02 | 678 | 690 | 678 | 690 | 4,000 | 6,900 |
| 1986-05-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1986-05-30 | 690 | 690 | 690 | 690 | 12,000 | 6,900 |
| 1986-05-29 | 670 | 670 | 670 | 670 | 12,000 | 6,700 |
| 1986-05-27 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1986-05-23 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1986-05-22 | 740 | 745 | 730 | 730 | 9,000 | 7,300 |
| 1986-05-21 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1986-05-20 | 770 | 775 | 765 | 775 | 8,000 | 7,750 |
| 1986-05-19 | 770 | 770 | 770 | 770 | 19,000 | 7,700 |
| 1986-05-17 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1986-05-15 | 760 | 775 | 760 | 775 | 3,000 | 7,750 |
| 1986-05-13 | 775 | 775 | 765 | 765 | 5,000 | 7,650 |
| 1986-05-12 | 765 | 765 | 765 | 765 | 5,000 | 7,650 |
| 1986-05-09 | 845 | 850 | 825 | 830 | 34,000 | 8,300 |
| 1986-05-08 | 785 | 825 | 785 | 825 | 55,000 | 8,250 |
| 1986-05-06 | 730 | 739 | 730 | 739 | 9,000 | 7,390 |
| 1986-05-02 | 740 | 740 | 730 | 735 | 22,000 | 7,350 |
| 1986-05-01 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
| 1986-04-30 | 690 | 690 | 680 | 683 | 29,000 | 6,830 |
| 1986-04-28 | 695 | 695 | 686 | 686 | 11,000 | 6,860 |
| 1986-04-25 | 703 | 703 | 700 | 700 | 11,000 | 7,000 |
| 1986-04-24 | 700 | 710 | 700 | 705 | 5,000 | 7,050 |
| 1986-04-23 | 690 | 700 | 690 | 699 | 10,000 | 6,990 |
| 1986-04-22 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1986-04-21 | 730 | 730 | 705 | 705 | 16,000 | 7,050 |
| 1986-04-19 | 671 | 690 | 671 | 690 | 9,000 | 6,900 |
| 1986-04-18 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1986-04-17 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1986-04-16 | 695 | 695 | 690 | 690 | 13,000 | 6,900 |
| 1986-04-15 | 665 | 690 | 665 | 690 | 15,000 | 6,900 |
| 1986-04-14 | 685 | 685 | 670 | 670 | 3,000 | 6,700 |
| 1986-04-11 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1986-04-10 | 685 | 685 | 685 | 685 | 7,000 | 6,850 |
| 1986-04-08 | 715 | 715 | 710 | 715 | 4,000 | 7,150 |
| 1986-04-07 | 695 | 725 | 695 | 710 | 14,000 | 7,100 |
| 1986-04-05 | 690 | 700 | 690 | 700 | 13,000 | 7,000 |
| 1986-04-04 | 710 | 710 | 710 | 710 | 7,000 | 7,100 |
| 1986-04-03 | 715 | 720 | 715 | 720 | 23,000 | 7,200 |
| 1986-04-02 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1986-04-01 | 745 | 750 | 743 | 745 | 16,000 | 7,450 |
| 1986-03-31 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1986-03-29 | 760 | 765 | 760 | 760 | 15,000 | 7,600 |
| 1986-03-28 | 760 | 778 | 760 | 765 | 21,000 | 7,650 |
| 1986-03-27 | 800 | 800 | 795 | 798 | 19,000 | 7,980 |
| 1986-03-26 | 785 | 785 | 785 | 785 | 17,000 | 7,850 |
| 1986-03-25 | 740 | 740 | 740 | 740 | 31,000 | 7,400 |
| 1986-03-24 | 710 | 739 | 710 | 733 | 57,000 | 7,330 |
| 1986-03-22 | 730 | 730 | 710 | 710 | 12,000 | 7,100 |
| 1986-03-20 | 760 | 760 | 733 | 733 | 36,000 | 7,330 |
| 1986-03-19 | 790 | 790 | 769 | 769 | 27,000 | 7,690 |
| 1986-03-18 | 805 | 810 | 800 | 800 | 35,000 | 8,000 |
| 1986-03-17 | 805 | 815 | 805 | 808 | 80,000 | 8,080 |
| 1986-03-14 | 880 | 883 | 835 | 840 | 91,000 | 8,400 |
| 1986-03-13 | 915 | 915 | 865 | 900 | 175,000 | 9,000 |
| 1986-03-12 | 850 | 920 | 840 | 920 | 742,000 | 9,200 |
| 1986-03-11 | 710 | 820 | 710 | 820 | 963,000 | 8,200 |
| 1986-03-10 | 715 | 729 | 715 | 720 | 175,000 | 7,200 |
| 1986-03-07 | 665 | 699 | 665 | 698 | 55,000 | 6,980 |
| 1986-03-06 | 658 | 660 | 655 | 655 | 14,000 | 6,550 |
| 1986-03-05 | 680 | 680 | 660 | 660 | 19,000 | 6,600 |
| 1986-03-04 | 640 | 670 | 640 | 668 | 37,000 | 6,680 |
| 1986-03-03 | 632 | 636 | 632 | 636 | 7,000 | 6,360 |
| 1986-03-01 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1986-02-28 | 640 | 640 | 638 | 638 | 5,000 | 6,380 |
| 1986-02-27 | 631 | 631 | 631 | 631 | 9,000 | 6,310 |
| 1986-02-26 | 640 | 650 | 635 | 640 | 26,000 | 6,400 |
| 1986-02-24 | 700 | 700 | 694 | 700 | 18,000 | 7,000 |
| 1986-02-22 | 700 | 700 | 695 | 700 | 47,000 | 7,000 |
| 1986-02-21 | 677 | 700 | 669 | 675 | 82,000 | 6,750 |
| 1986-02-20 | 669 | 705 | 667 | 667 | 98,000 | 6,670 |
| 1986-02-19 | 619 | 632 | 610 | 630 | 30,000 | 6,300 |
| 1986-02-18 | 605 | 620 | 605 | 620 | 6,000 | 6,200 |
| 1986-02-17 | 605 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1986-02-14 | 595 | 610 | 595 | 610 | 11,000 | 6,100 |
| 1986-02-13 | 625 | 625 | 605 | 605 | 5,000 | 6,050 |
| 1986-02-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1986-02-10 | 634 | 634 | 634 | 634 | 2,000 | 6,340 |
| 1986-02-07 | 630 | 635 | 630 | 635 | 4,000 | 6,350 |
| 1986-02-06 | 630 | 635 | 630 | 635 | 2,000 | 6,350 |
| 1986-02-05 | 645 | 650 | 640 | 640 | 15,000 | 6,400 |
| 1986-02-04 | 600 | 625 | 599 | 625 | 28,000 | 6,250 |
| 1986-02-03 | 599 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1986-02-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1986-01-31 | 580 | 600 | 580 | 600 | 2,000 | 6,000 |
| 1986-01-30 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1986-01-29 | 590 | 606 | 585 | 606 | 11,000 | 6,060 |
| 1986-01-28 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1986-01-27 | 599 | 600 | 590 | 600 | 21,000 | 6,000 |
| 1986-01-24 | 596 | 600 | 596 | 600 | 4,000 | 6,000 |
| 1986-01-23 | 615 | 629 | 615 | 629 | 4,000 | 6,290 |
| 1986-01-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1986-01-21 | 641 | 655 | 624 | 655 | 14,000 | 6,550 |
| 1986-01-20 | 680 | 680 | 640 | 640 | 11,000 | 6,400 |
| 1986-01-18 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1986-01-17 | 698 | 699 | 680 | 680 | 10,000 | 6,800 |
| 1986-01-16 | 690 | 699 | 686 | 698 | 33,000 | 6,980 |
| 1986-01-14 | 694 | 694 | 675 | 675 | 9,000 | 6,750 |
| 1986-01-13 | 685 | 699 | 685 | 691 | 26,000 | 6,910 |
| 1986-01-10 | 700 | 700 | 686 | 700 | 102,000 | 7,000 |
| 1986-01-09 | 700 | 740 | 695 | 700 | 168,000 | 7,000 |
| 1986-01-08 | 632 | 711 | 620 | 710 | 561,000 | 7,100 |
| 1986-01-07 | 589 | 612 | 580 | 612 | 81,000 | 6,120 |
| 1986-01-06 | 576 | 600 | 576 | 590 | 21,000 | 5,900 |
| 1986-01-04 | 610 | 610 | 580 | 580 | 20,000 | 5,800 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
