7997 (株)くろがね工作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 670 | 680 | 660 | 680 | 7,000 | 6,800 |
| 1992-12-28 | 640 | 670 | 640 | 670 | 14,000 | 6,700 |
| 1992-12-25 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1992-12-24 | 635 | 635 | 635 | 635 | 6,000 | 6,350 |
| 1992-12-22 | 615 | 625 | 615 | 625 | 4,000 | 6,250 |
| 1992-12-21 | 640 | 640 | 620 | 620 | 7,000 | 6,200 |
| 1992-12-18 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1992-12-17 | 651 | 651 | 630 | 630 | 4,000 | 6,300 |
| 1992-12-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-12-10 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1992-11-30 | 680 | 690 | 680 | 690 | 3,000 | 6,900 |
| 1992-11-26 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-11-20 | 681 | 681 | 680 | 680 | 18,000 | 6,800 |
| 1992-11-19 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-11-18 | 670 | 670 | 670 | 670 | 12,000 | 6,700 |
| 1992-10-28 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1992-10-26 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1992-10-21 | 695 | 700 | 695 | 700 | 17,000 | 7,000 |
| 1992-09-28 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1992-09-21 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1992-09-18 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-09-09 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-09-08 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-09-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-09-03 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1992-09-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-08-31 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1992-08-28 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1992-08-27 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-08-26 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-08-25 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-08-24 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 1992-08-21 | 789 | 789 | 789 | 789 | 4,000 | 7,890 |
| 1992-08-20 | 779 | 784 | 779 | 784 | 7,000 | 7,840 |
| 1992-08-19 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 1992-08-17 | 778 | 779 | 778 | 779 | 14,000 | 7,790 |
| 1992-07-31 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 1992-07-29 | 779 | 779 | 779 | 779 | 7,000 | 7,790 |
| 1992-07-28 | 780 | 780 | 780 | 780 | 8,000 | 7,800 |
| 1992-07-27 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-07-23 | 770 | 770 | 761 | 761 | 9,000 | 7,610 |
| 1992-07-22 | 771 | 771 | 771 | 771 | 7,000 | 7,710 |
| 1992-07-21 | 778 | 778 | 775 | 775 | 12,000 | 7,750 |
| 1992-07-17 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-07-16 | 790 | 790 | 775 | 775 | 7,000 | 7,750 |
| 1992-07-03 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1992-07-02 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1992-07-01 | 765 | 770 | 765 | 770 | 2,000 | 7,700 |
| 1992-06-30 | 760 | 765 | 760 | 765 | 2,000 | 7,650 |
| 1992-06-29 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-06-26 | 755 | 755 | 755 | 755 | 5,000 | 7,550 |
| 1992-06-25 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-06-24 | 750 | 755 | 750 | 755 | 2,000 | 7,550 |
| 1992-06-23 | 745 | 750 | 745 | 750 | 2,000 | 7,500 |
| 1992-06-22 | 730 | 740 | 730 | 740 | 2,000 | 7,400 |
| 1992-06-19 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1992-06-18 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1992-06-17 | 775 | 780 | 775 | 780 | 3,000 | 7,800 |
| 1992-06-11 | 770 | 775 | 770 | 775 | 5,000 | 7,750 |
| 1992-06-10 | 810 | 810 | 775 | 775 | 29,000 | 7,750 |
| 1992-06-08 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1992-06-05 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1992-06-04 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1992-06-01 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1992-05-29 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-05-28 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-05-27 | 970 | 980 | 970 | 980 | 5,000 | 9,800 |
| 1992-05-22 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1992-05-19 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1992-05-12 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
| 1992-05-08 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1992-04-22 | 846 | 851 | 846 | 851 | 2,000 | 8,510 |
| 1992-04-21 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1992-04-20 | 835 | 845 | 835 | 845 | 2,000 | 8,450 |
| 1992-04-17 | 830 | 850 | 830 | 845 | 5,000 | 8,450 |
| 1992-04-15 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-04-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-04-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-04-10 | 878 | 900 | 878 | 900 | 7,000 | 9,000 |
| 1992-04-09 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1992-04-08 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
| 1992-04-07 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1992-04-06 | 990 | 1,000 | 990 | 1,000 | 3,000 | 10,000 |
| 1992-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1992-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1992-03-31 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1992-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1992-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1992-03-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-03-06 | 1,260 | 1,260 | 1,260 | 1,260 | 350,000 | 12,600 |
| 1992-03-05 | 1,260 | 1,260 | 1,260 | 1,260 | 358,000 | 12,600 |
| 1992-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1992-02-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-02-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-02-17 | 1,270 | 1,270 | 1,260 | 1,260 | 47,000 | 12,600 |
| 1992-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 12,600 |
| 1992-02-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1992-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1992-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
