7997 (株)くろがね工作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1987-12-26 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-12-25 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-12-23 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1987-12-22 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-12-21 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1987-12-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1987-12-17 | 813 | 813 | 813 | 813 | 1,000 | 8,130 |
| 1987-12-16 | 808 | 808 | 808 | 808 | 1,000 | 8,080 |
| 1987-12-10 | 808 | 808 | 808 | 808 | 1,000 | 8,080 |
| 1987-11-25 | 830 | 830 | 815 | 815 | 5,000 | 8,150 |
| 1987-11-24 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1987-11-20 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1987-11-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1987-11-13 | 815 | 820 | 815 | 820 | 5,000 | 8,200 |
| 1987-11-09 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1987-11-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-11-04 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1987-11-02 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1987-10-31 | 889 | 900 | 889 | 900 | 14,000 | 9,000 |
| 1987-10-30 | 875 | 880 | 875 | 880 | 17,000 | 8,800 |
| 1987-10-29 | 865 | 880 | 865 | 880 | 13,000 | 8,800 |
| 1987-10-28 | 850 | 869 | 850 | 869 | 19,000 | 8,690 |
| 1987-10-27 | 805 | 820 | 795 | 795 | 12,000 | 7,950 |
| 1987-10-26 | 850 | 850 | 850 | 850 | 19,000 | 8,500 |
| 1987-10-24 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1987-10-23 | 840 | 860 | 840 | 860 | 6,000 | 8,600 |
| 1987-10-22 | 890 | 890 | 860 | 860 | 4,000 | 8,600 |
| 1987-10-21 | 845 | 889 | 845 | 889 | 21,000 | 8,890 |
| 1987-10-20 | 850 | 850 | 795 | 850 | 22,000 | 8,500 |
| 1987-10-16 | 840 | 845 | 840 | 845 | 2,000 | 8,450 |
| 1987-10-15 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1987-10-14 | 845 | 850 | 845 | 850 | 3,000 | 8,500 |
| 1987-10-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-10-08 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-10-01 | 852 | 852 | 852 | 852 | 1,000 | 8,520 |
| 1987-09-30 | 880 | 900 | 880 | 890 | 11,000 | 8,900 |
| 1987-09-29 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1987-09-28 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
| 1987-09-26 | 850 | 850 | 845 | 850 | 11,000 | 8,500 |
| 1987-09-25 | 821 | 848 | 821 | 848 | 7,000 | 8,480 |
| 1987-09-24 | 850 | 855 | 845 | 845 | 9,000 | 8,450 |
| 1987-09-22 | 858 | 858 | 850 | 850 | 4,000 | 8,500 |
| 1987-09-21 | 858 | 860 | 858 | 860 | 2,000 | 8,600 |
| 1987-09-18 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-09-17 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1987-09-16 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1987-09-14 | 875 | 899 | 875 | 899 | 5,000 | 8,990 |
| 1987-09-11 | 890 | 890 | 865 | 865 | 2,000 | 8,650 |
| 1987-09-10 | 880 | 900 | 880 | 900 | 4,000 | 9,000 |
| 1987-09-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1987-09-07 | 930 | 930 | 900 | 900 | 2,000 | 9,000 |
| 1987-09-05 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1987-09-04 | 883 | 900 | 883 | 900 | 6,000 | 9,000 |
| 1987-09-03 | 920 | 920 | 890 | 890 | 16,000 | 8,900 |
| 1987-09-02 | 920 | 940 | 920 | 930 | 27,000 | 9,300 |
| 1987-09-01 | 935 | 935 | 900 | 900 | 41,000 | 9,000 |
| 1987-08-31 | 805 | 850 | 805 | 850 | 18,000 | 8,500 |
| 1987-08-29 | 800 | 820 | 800 | 820 | 15,000 | 8,200 |
| 1987-08-28 | 800 | 800 | 795 | 795 | 5,000 | 7,950 |
| 1987-08-27 | 795 | 800 | 795 | 800 | 4,000 | 8,000 |
| 1987-08-26 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1987-08-25 | 820 | 820 | 805 | 805 | 5,000 | 8,050 |
| 1987-08-24 | 838 | 838 | 820 | 820 | 47,000 | 8,200 |
| 1987-08-21 | 755 | 758 | 755 | 758 | 5,000 | 7,580 |
| 1987-08-20 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1987-08-19 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1987-08-17 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1987-08-14 | 750 | 755 | 750 | 755 | 3,000 | 7,550 |
| 1987-08-10 | 735 | 735 | 731 | 731 | 3,000 | 7,310 |
| 1987-08-07 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1987-08-06 | 751 | 751 | 745 | 745 | 2,000 | 7,450 |
| 1987-08-05 | 751 | 751 | 750 | 751 | 3,000 | 7,510 |
| 1987-08-04 | 737 | 750 | 737 | 750 | 7,000 | 7,500 |
| 1987-08-03 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1987-08-01 | 735 | 750 | 735 | 750 | 5,000 | 7,500 |
| 1987-07-31 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1987-07-30 | 730 | 750 | 730 | 740 | 27,000 | 7,400 |
| 1987-07-29 | 730 | 740 | 720 | 725 | 31,000 | 7,250 |
| 1987-07-28 | 735 | 735 | 735 | 735 | 30,000 | 7,350 |
| 1987-07-27 | 735 | 736 | 735 | 735 | 15,000 | 7,350 |
| 1987-07-25 | 735 | 740 | 735 | 735 | 18,000 | 7,350 |
| 1987-07-24 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1987-07-23 | 740 | 745 | 735 | 740 | 30,000 | 7,400 |
| 1987-07-22 | 740 | 740 | 735 | 738 | 35,000 | 7,380 |
| 1987-07-21 | 741 | 750 | 740 | 740 | 56,000 | 7,400 |
| 1987-07-20 | 750 | 750 | 740 | 750 | 21,000 | 7,500 |
| 1987-07-17 | 720 | 740 | 720 | 740 | 20,000 | 7,400 |
| 1987-07-16 | 685 | 740 | 685 | 735 | 13,000 | 7,350 |
| 1987-07-14 | 626 | 630 | 626 | 630 | 3,000 | 6,300 |
| 1987-07-13 | 615 | 620 | 615 | 620 | 5,000 | 6,200 |
| 1987-07-10 | 615 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1987-07-03 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1987-07-02 | 620 | 620 | 611 | 611 | 3,000 | 6,110 |
| 1987-07-01 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1987-06-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1987-06-29 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1987-06-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-06-26 | 621 | 621 | 621 | 621 | 6,000 | 6,210 |
| 1987-06-25 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1987-06-24 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1987-06-23 | 611 | 612 | 611 | 612 | 2,000 | 6,120 |
| 1987-06-22 | 635 | 640 | 611 | 611 | 8,000 | 6,110 |
| 1987-06-19 | 630 | 635 | 630 | 630 | 4,000 | 6,300 |
| 1987-06-18 | 615 | 639 | 615 | 639 | 12,000 | 6,390 |
| 1987-06-17 | 635 | 635 | 625 | 630 | 5,000 | 6,300 |
| 1987-06-16 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1987-06-15 | 630 | 635 | 630 | 635 | 5,000 | 6,350 |
| 1987-06-12 | 617 | 630 | 617 | 625 | 11,000 | 6,250 |
| 1987-06-11 | 591 | 591 | 591 | 591 | 5,000 | 5,910 |
| 1987-06-09 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-06-08 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-06-06 | 618 | 620 | 618 | 620 | 6,000 | 6,200 |
| 1987-06-05 | 600 | 618 | 600 | 618 | 3,000 | 6,180 |
| 1987-06-01 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1987-05-30 | 600 | 620 | 600 | 620 | 4,000 | 6,200 |
| 1987-05-29 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1987-05-28 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1987-05-26 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1987-05-25 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1987-05-23 | 575 | 575 | 570 | 570 | 2,000 | 5,700 |
| 1987-05-22 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1987-05-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1987-05-18 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1987-05-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-05-14 | 585 | 600 | 585 | 595 | 4,000 | 5,950 |
| 1987-05-13 | 565 | 595 | 564 | 595 | 17,000 | 5,950 |
| 1987-05-12 | 570 | 570 | 565 | 565 | 6,000 | 5,650 |
| 1987-05-07 | 578 | 593 | 570 | 570 | 17,000 | 5,700 |
| 1987-05-06 | 565 | 570 | 565 | 570 | 6,000 | 5,700 |
| 1987-05-01 | 560 | 579 | 560 | 579 | 2,000 | 5,790 |
| 1987-04-27 | 570 | 595 | 570 | 595 | 24,000 | 5,950 |
| 1987-04-25 | 555 | 565 | 555 | 565 | 10,000 | 5,650 |
| 1987-04-24 | 555 | 565 | 555 | 565 | 8,000 | 5,650 |
| 1987-04-21 | 570 | 570 | 557 | 570 | 6,000 | 5,700 |
| 1987-04-20 | 556 | 570 | 556 | 570 | 3,000 | 5,700 |
| 1987-04-17 | 556 | 570 | 556 | 570 | 17,000 | 5,700 |
| 1987-04-16 | 560 | 575 | 555 | 570 | 25,000 | 5,700 |
| 1987-04-13 | 555 | 575 | 555 | 575 | 3,000 | 5,750 |
| 1987-04-10 | 562 | 575 | 562 | 575 | 2,000 | 5,750 |
| 1987-04-09 | 565 | 580 | 565 | 580 | 18,000 | 5,800 |
| 1987-04-08 | 570 | 579 | 570 | 579 | 2,000 | 5,790 |
| 1987-04-07 | 565 | 580 | 565 | 580 | 5,000 | 5,800 |
| 1987-04-06 | 570 | 580 | 565 | 580 | 6,000 | 5,800 |
| 1987-04-03 | 575 | 580 | 575 | 580 | 2,000 | 5,800 |
| 1987-04-02 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1987-04-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-03-31 | 575 | 580 | 575 | 580 | 4,000 | 5,800 |
| 1987-03-30 | 570 | 574 | 570 | 574 | 6,000 | 5,740 |
| 1987-03-28 | 574 | 574 | 574 | 574 | 10,000 | 5,740 |
| 1987-03-27 | 570 | 574 | 565 | 574 | 9,000 | 5,740 |
| 1987-03-25 | 575 | 575 | 565 | 575 | 3,000 | 5,750 |
| 1987-03-24 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
| 1987-03-23 | 579 | 579 | 575 | 575 | 2,000 | 5,750 |
| 1987-03-19 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1987-03-18 | 570 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1987-03-11 | 570 | 579 | 570 | 579 | 4,000 | 5,790 |
| 1987-03-10 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1987-03-09 | 581 | 581 | 570 | 580 | 8,000 | 5,800 |
| 1987-03-07 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1987-03-06 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 1987-03-05 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1987-03-04 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1987-03-03 | 570 | 580 | 570 | 580 | 15,000 | 5,800 |
| 1987-03-02 | 580 | 580 | 575 | 575 | 6,000 | 5,750 |
| 1987-02-28 | 585 | 585 | 570 | 570 | 11,000 | 5,700 |
| 1987-02-27 | 595 | 595 | 585 | 585 | 3,000 | 5,850 |
| 1987-02-26 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1987-02-24 | 580 | 595 | 580 | 595 | 51,000 | 5,950 |
| 1987-02-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1987-02-20 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1987-02-19 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1987-02-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-02-17 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1987-02-13 | 590 | 600 | 580 | 600 | 21,000 | 6,000 |
| 1987-02-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1987-02-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-02-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-02-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1987-02-06 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 1987-02-05 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1987-02-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-02-02 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1987-01-31 | 570 | 580 | 570 | 580 | 112,000 | 5,800 |
| 1987-01-30 | 600 | 600 | 570 | 570 | 17,000 | 5,700 |
| 1987-01-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1987-01-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1987-01-26 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1987-01-23 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1987-01-21 | 590 | 599 | 590 | 599 | 5,000 | 5,990 |
| 1987-01-20 | 583 | 599 | 583 | 599 | 5,000 | 5,990 |
| 1987-01-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1987-01-16 | 625 | 625 | 600 | 600 | 50,000 | 6,000 |
| 1987-01-13 | 555 | 570 | 555 | 570 | 20,000 | 5,700 |
| 1987-01-12 | 549 | 550 | 549 | 550 | 2,000 | 5,500 |
| 1987-01-09 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1987-01-08 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1987-01-07 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1987-01-06 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
