7997 (株)くろがね工作所 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-306416416416411,0006,410
1993-12-246416416416412,0006,410
1993-12-226466466466462,0006,460
1993-12-216466466466461,0006,460
1993-12-176466466466468,0006,460
1993-11-306406406406408,0006,400
1993-11-296406406406404,0006,400
1993-11-266406406406403,0006,400
1993-11-256406406406405,0006,400
1993-11-156306306306301,0006,300
1993-11-116306306306303,0006,300
1993-11-106506506506508,0006,500
1993-11-096606606606604,0006,600
1993-11-056606606606602,0006,600
1993-11-0266066066066010,0006,600
1993-10-296506506506502,0006,500
1993-10-266506506506501,0006,500
1993-10-256506506506501,0006,500
1993-10-226506506506502,0006,500
1993-10-216406506406507,0006,500
1993-10-196256406256402,0006,400
1993-10-186306406306402,0006,400
1993-10-0563064060564014,0006,400
1993-10-046506506406403,0006,400
1993-10-016506506506503,0006,500
1993-09-306656656506503,0006,500
1993-09-286706706706701,0006,700
1993-09-2767567567567519,0006,750
1993-09-226756756756754,0006,750
1993-09-096706706656652,0006,650
1993-09-037057057057051,0007,050
1993-08-2770570570570511,0007,050
1993-08-246956956956954,0006,950
1993-08-186866866856852,0006,850
1993-08-106656706656702,0006,700
1993-08-096706706456553,0006,550
1993-08-066806906806903,0006,900
1993-08-0472072072072010,0007,200
1993-07-297507507507508,0007,500
1993-07-287507507507503,0007,500
1993-07-227507507507501,0007,500
1993-07-217507507507503,0007,500
1993-07-127537537487533,0007,530
1993-07-097547547537532,0007,530
1993-07-087457507457502,0007,500
1993-07-077427457427452,0007,450
1993-07-057447447447441,0007,440
1993-07-017407407407405,0007,400
1993-06-297307307307306,0007,300
1993-06-2179779879079013,0007,900
1993-06-188018017957979,0007,970
1993-06-1779179579179110,0007,910
1993-06-1679679779179120,0007,910
1993-06-158018018018015,0008,010
1993-06-118018018018011,0008,010
1993-06-108018018018013,0008,010
1993-06-088028028018014,0008,010
1993-06-078028028028021,0008,020
1993-06-048018018018013,0008,010
1993-06-028308308308301,0008,300
1993-06-0181082081082024,0008,200
1993-05-3181082181081621,0008,160
1993-05-2879080078080046,0008,000
1993-05-2775277075276536,0007,650
1993-05-2673175073175017,0007,500
1993-05-257317317217215,0007,210
1993-05-247307307217214,0007,210
1993-05-217497497447498,0007,490
1993-05-187497497407402,0007,400
1993-05-177507507507502,0007,500
1993-05-147507507507504,0007,500
1993-05-137607607407459,0007,450
1993-05-1275075074474412,0007,440
1993-05-1169670069670015,0007,000
1993-05-106866866866865,0006,860
1993-05-0767568067568013,0006,800
1993-05-0667067567067511,0006,750
1993-04-306706706706705,0006,700
1993-04-286706706706705,0006,700
1993-04-276706706706706,0006,700
1993-04-2667867867067024,0006,700
1993-04-236806806806801,0006,800
1993-04-226916946916942,0006,940
1993-04-216966966966965,0006,960
1993-04-196986996986992,0006,990
1993-04-166856996856999,0006,990
1993-04-156856856856854,0006,850
1993-04-146806856806857,0006,850
1993-04-136656746656746,0006,740
1993-04-126516656516604,0006,600
1993-04-096506506506503,0006,500
1993-04-086506506506502,0006,500
1993-04-076496506456454,0006,450
1993-04-066496496466493,0006,490
1993-04-056406406406403,0006,400
1993-03-3160060560060018,0006,000
1993-03-3060060160060030,0006,000
1993-03-296006006006008,0006,000
1993-03-2660060060060016,0006,000
1993-03-236006006006006,0006,000
1993-03-226006006006005,0006,000
1993-03-195996005996002,0006,000
1993-03-186006006006001,0006,000
1993-03-166006006006001,0006,000
1993-03-156006006006001,0006,000
1993-03-126016016006005,0006,000
1993-03-1160060060060023,0006,000
1993-03-0460360560060064,0006,000
1993-03-0360360360360361,0006,030
1993-02-2660660660560525,0006,050
1993-02-226066066066064,0006,060
1993-02-176106106106101,0006,100
1993-02-166106106106106,0006,100
1993-02-086126126126121,0006,120
1993-02-026146146146141,0006,140
1993-01-2661561561561514,0006,150
1993-01-256156156156157,0006,150
1993-01-216156156156155,0006,150
1993-01-076056156056155,0006,150
1993-01-066416416206304,0006,300
1993-01-056716726716722,0006,720

分割・併合履歴 : [2017-05-29]1株→0.1株