7997 (株)くろがね工作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-12-27 | 960 | 985 | 960 | 985 | 7,000 | 9,850 |
| 1988-12-26 | 960 | 980 | 960 | 980 | 9,000 | 9,800 |
| 1988-12-23 | 950 | 960 | 950 | 960 | 5,000 | 9,600 |
| 1988-12-21 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1988-12-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1988-12-14 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1988-12-13 | 965 | 965 | 960 | 960 | 4,000 | 9,600 |
| 1988-12-12 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1988-12-09 | 911 | 911 | 911 | 911 | 3,000 | 9,110 |
| 1988-12-06 | 982 | 982 | 982 | 982 | 6,000 | 9,820 |
| 1988-12-05 | 979 | 980 | 974 | 980 | 8,000 | 9,800 |
| 1988-12-02 | 970 | 980 | 970 | 980 | 7,000 | 9,800 |
| 1988-11-30 | 975 | 980 | 975 | 980 | 12,000 | 9,800 |
| 1988-11-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1988-11-25 | 975 | 985 | 974 | 985 | 23,000 | 9,850 |
| 1988-11-24 | 970 | 974 | 970 | 974 | 14,000 | 9,740 |
| 1988-11-22 | 966 | 970 | 965 | 970 | 13,000 | 9,700 |
| 1988-11-21 | 960 | 974 | 960 | 965 | 11,000 | 9,650 |
| 1988-11-18 | 950 | 960 | 950 | 960 | 4,000 | 9,600 |
| 1988-11-17 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1988-11-16 | 930 | 950 | 930 | 950 | 6,000 | 9,500 |
| 1988-11-15 | 940 | 940 | 930 | 930 | 42,000 | 9,300 |
| 1988-11-11 | 920 | 930 | 920 | 930 | 8,000 | 9,300 |
| 1988-11-09 | 922 | 922 | 920 | 922 | 24,000 | 9,220 |
| 1988-11-08 | 921 | 921 | 921 | 921 | 3,000 | 9,210 |
| 1988-11-07 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1988-11-05 | 920 | 920 | 920 | 920 | 24,000 | 9,200 |
| 1988-11-04 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-11-02 | 930 | 930 | 920 | 920 | 71,000 | 9,200 |
| 1988-11-01 | 919 | 919 | 919 | 919 | 3,000 | 9,190 |
| 1988-10-31 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1988-10-28 | 913 | 913 | 912 | 912 | 14,000 | 9,120 |
| 1988-10-26 | 919 | 920 | 919 | 920 | 5,000 | 9,200 |
| 1988-10-25 | 915 | 915 | 915 | 915 | 6,000 | 9,150 |
| 1988-10-22 | 915 | 915 | 915 | 915 | 39,000 | 9,150 |
| 1988-10-21 | 914 | 920 | 914 | 920 | 16,000 | 9,200 |
| 1988-10-20 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1988-10-18 | 910 | 925 | 910 | 911 | 9,000 | 9,110 |
| 1988-10-17 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1988-10-14 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-10-13 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-10-12 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-10-11 | 910 | 910 | 909 | 910 | 5,000 | 9,100 |
| 1988-10-07 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1988-10-06 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1988-10-03 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1988-10-01 | 909 | 909 | 909 | 909 | 2,000 | 9,090 |
| 1988-09-30 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1988-09-29 | 909 | 915 | 909 | 915 | 2,000 | 9,150 |
| 1988-09-26 | 910 | 910 | 909 | 909 | 14,000 | 9,090 |
| 1988-09-21 | 906 | 906 | 906 | 906 | 6,000 | 9,060 |
| 1988-09-20 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1988-09-19 | 905 | 905 | 905 | 905 | 7,000 | 9,050 |
| 1988-09-16 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1988-09-09 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1988-09-08 | 905 | 905 | 895 | 895 | 9,000 | 8,950 |
| 1988-09-07 | 905 | 905 | 905 | 905 | 10,000 | 9,050 |
| 1988-09-06 | 905 | 905 | 905 | 905 | 7,000 | 9,050 |
| 1988-09-05 | 905 | 905 | 905 | 905 | 11,000 | 9,050 |
| 1988-09-03 | 907 | 907 | 905 | 905 | 3,000 | 9,050 |
| 1988-09-02 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1988-09-01 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1988-08-31 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1988-08-30 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1988-08-29 | 900 | 905 | 900 | 905 | 3,000 | 9,050 |
| 1988-08-27 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1988-08-26 | 900 | 905 | 900 | 905 | 3,000 | 9,050 |
| 1988-08-24 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-08-22 | 920 | 920 | 905 | 905 | 2,000 | 9,050 |
| 1988-08-16 | 919 | 919 | 919 | 919 | 3,000 | 9,190 |
| 1988-08-15 | 910 | 920 | 910 | 920 | 3,000 | 9,200 |
| 1988-08-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1988-08-11 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-08-10 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-08-09 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-08-05 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-08-04 | 919 | 920 | 919 | 920 | 6,000 | 9,200 |
| 1988-08-03 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1988-08-02 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1988-08-01 | 900 | 919 | 895 | 919 | 10,000 | 9,190 |
| 1988-07-26 | 890 | 919 | 890 | 919 | 4,000 | 9,190 |
| 1988-07-25 | 915 | 919 | 915 | 919 | 13,000 | 9,190 |
| 1988-07-22 | 915 | 920 | 915 | 920 | 8,000 | 9,200 |
| 1988-07-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-07-19 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-07-18 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1988-07-11 | 895 | 900 | 894 | 900 | 6,000 | 9,000 |
| 1988-07-07 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-07-06 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1988-07-02 | 955 | 970 | 955 | 970 | 5,000 | 9,700 |
| 1988-07-01 | 955 | 970 | 955 | 970 | 11,000 | 9,700 |
| 1988-06-30 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1988-06-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1988-06-28 | 962 | 970 | 962 | 970 | 7,000 | 9,700 |
| 1988-06-27 | 962 | 962 | 962 | 962 | 32,000 | 9,620 |
| 1988-06-24 | 970 | 975 | 960 | 960 | 9,000 | 9,600 |
| 1988-06-23 | 975 | 975 | 975 | 975 | 34,000 | 9,750 |
| 1988-06-22 | 945 | 965 | 945 | 965 | 11,000 | 9,650 |
| 1988-06-21 | 945 | 945 | 945 | 945 | 7,000 | 9,450 |
| 1988-06-20 | 940 | 940 | 940 | 940 | 19,000 | 9,400 |
| 1988-06-17 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1988-06-16 | 940 | 940 | 939 | 940 | 6,000 | 9,400 |
| 1988-06-15 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1988-06-14 | 950 | 950 | 935 | 943 | 18,000 | 9,430 |
| 1988-06-13 | 958 | 960 | 949 | 949 | 14,000 | 9,490 |
| 1988-06-09 | 961 | 968 | 960 | 968 | 5,000 | 9,680 |
| 1988-06-08 | 935 | 960 | 935 | 959 | 84,000 | 9,590 |
| 1988-06-07 | 935 | 935 | 935 | 935 | 7,000 | 9,350 |
| 1988-06-06 | 940 | 940 | 915 | 915 | 4,000 | 9,150 |
| 1988-06-04 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1988-06-03 | 939 | 945 | 939 | 945 | 39,000 | 9,450 |
| 1988-06-02 | 920 | 949 | 915 | 949 | 35,000 | 9,490 |
| 1988-06-01 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1988-05-31 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-05-30 | 930 | 935 | 920 | 920 | 4,000 | 9,200 |
| 1988-05-28 | 900 | 925 | 900 | 925 | 51,000 | 9,250 |
| 1988-05-27 | 915 | 920 | 915 | 920 | 4,000 | 9,200 |
| 1988-05-25 | 920 | 920 | 915 | 915 | 5,000 | 9,150 |
| 1988-05-23 | 901 | 905 | 901 | 905 | 2,000 | 9,050 |
| 1988-05-19 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-05-18 | 921 | 930 | 921 | 930 | 11,000 | 9,300 |
| 1988-05-17 | 920 | 931 | 920 | 931 | 19,000 | 9,310 |
| 1988-05-16 | 915 | 915 | 915 | 915 | 3,000 | 9,150 |
| 1988-05-13 | 920 | 920 | 910 | 911 | 9,000 | 9,110 |
| 1988-05-12 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1988-05-11 | 890 | 900 | 890 | 900 | 8,000 | 9,000 |
| 1988-05-10 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1988-05-09 | 890 | 890 | 875 | 890 | 5,000 | 8,900 |
| 1988-05-07 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1988-05-06 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1988-05-02 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1988-04-30 | 900 | 900 | 895 | 895 | 4,000 | 8,950 |
| 1988-04-28 | 860 | 875 | 860 | 875 | 5,000 | 8,750 |
| 1988-04-26 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1988-04-25 | 870 | 875 | 855 | 855 | 8,000 | 8,550 |
| 1988-04-23 | 860 | 870 | 860 | 870 | 4,000 | 8,700 |
| 1988-04-22 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1988-04-21 | 855 | 855 | 850 | 850 | 7,000 | 8,500 |
| 1988-04-20 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1988-04-19 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1988-04-18 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1988-04-14 | 840 | 850 | 840 | 850 | 2,000 | 8,500 |
| 1988-04-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1988-04-07 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1988-04-04 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1988-04-01 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1988-03-30 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1988-03-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-03-28 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1988-03-26 | 830 | 850 | 830 | 850 | 4,000 | 8,500 |
| 1988-03-25 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1988-03-18 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-03-17 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1988-03-16 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
| 1988-03-15 | 851 | 851 | 850 | 851 | 6,000 | 8,510 |
| 1988-03-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-03-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-03-10 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-03-09 | 870 | 870 | 855 | 855 | 7,000 | 8,550 |
| 1988-03-08 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1988-03-07 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1988-03-05 | 880 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1988-03-04 | 840 | 880 | 840 | 880 | 19,000 | 8,800 |
| 1988-03-01 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1988-02-27 | 880 | 880 | 875 | 875 | 10,000 | 8,750 |
| 1988-02-26 | 865 | 900 | 865 | 895 | 7,000 | 8,950 |
| 1988-02-25 | 850 | 865 | 850 | 865 | 12,000 | 8,650 |
| 1988-02-24 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1988-02-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-02-18 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1988-02-15 | 826 | 826 | 826 | 826 | 5,000 | 8,260 |
| 1988-02-12 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1988-02-10 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1988-02-09 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1988-02-08 | 820 | 821 | 820 | 820 | 4,000 | 8,200 |
| 1988-02-06 | 810 | 820 | 810 | 820 | 7,000 | 8,200 |
| 1988-02-05 | 805 | 805 | 800 | 805 | 9,000 | 8,050 |
| 1988-02-04 | 790 | 800 | 790 | 800 | 20,000 | 8,000 |
| 1988-02-03 | 795 | 795 | 790 | 790 | 3,000 | 7,900 |
| 1988-02-02 | 780 | 800 | 780 | 800 | 7,000 | 8,000 |
| 1988-02-01 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1988-01-29 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1988-01-27 | 796 | 796 | 796 | 796 | 5,000 | 7,960 |
| 1988-01-23 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1988-01-22 | 795 | 795 | 790 | 790 | 5,000 | 7,900 |
| 1988-01-21 | 755 | 761 | 755 | 761 | 7,000 | 7,610 |
| 1988-01-20 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1988-01-19 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1988-01-12 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1988-01-11 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1988-01-08 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1988-01-07 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1988-01-06 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1988-01-05 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
