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 |
---|---|---|---|---|---|---|
1993-12-30 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
1993-12-24 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
1993-12-22 | 646 | 646 | 646 | 646 | 2,000 | 6,460 |
1993-12-21 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
1993-12-17 | 646 | 646 | 646 | 646 | 8,000 | 6,460 |
1993-11-30 | 640 | 640 | 640 | 640 | 8,000 | 6,400 |
1993-11-29 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
1993-11-26 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
1993-11-25 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
1993-11-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
1993-11-11 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
1993-11-10 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
1993-11-09 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
1993-11-05 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
1993-11-02 | 660 | 660 | 660 | 660 | 10,000 | 6,600 |
1993-10-29 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
1993-10-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1993-10-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1993-10-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
1993-10-21 | 640 | 650 | 640 | 650 | 7,000 | 6,500 |
1993-10-19 | 625 | 640 | 625 | 640 | 2,000 | 6,400 |
1993-10-18 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
1993-10-05 | 630 | 640 | 605 | 640 | 14,000 | 6,400 |
1993-10-04 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
1993-10-01 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
1993-09-30 | 665 | 665 | 650 | 650 | 3,000 | 6,500 |
1993-09-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
1993-09-27 | 675 | 675 | 675 | 675 | 19,000 | 6,750 |
1993-09-22 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
1993-09-09 | 670 | 670 | 665 | 665 | 2,000 | 6,650 |
1993-09-03 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
1993-08-27 | 705 | 705 | 705 | 705 | 11,000 | 7,050 |
1993-08-24 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
1993-08-18 | 686 | 686 | 685 | 685 | 2,000 | 6,850 |
1993-08-10 | 665 | 670 | 665 | 670 | 2,000 | 6,700 |
1993-08-09 | 670 | 670 | 645 | 655 | 3,000 | 6,550 |
1993-08-06 | 680 | 690 | 680 | 690 | 3,000 | 6,900 |
1993-08-04 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
1993-07-29 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
1993-07-28 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
1993-07-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
1993-07-21 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
1993-07-12 | 753 | 753 | 748 | 753 | 3,000 | 7,530 |
1993-07-09 | 754 | 754 | 753 | 753 | 2,000 | 7,530 |
1993-07-08 | 745 | 750 | 745 | 750 | 2,000 | 7,500 |
1993-07-07 | 742 | 745 | 742 | 745 | 2,000 | 7,450 |
1993-07-05 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
1993-07-01 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
1993-06-29 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
1993-06-21 | 797 | 798 | 790 | 790 | 13,000 | 7,900 |
1993-06-18 | 801 | 801 | 795 | 797 | 9,000 | 7,970 |
1993-06-17 | 791 | 795 | 791 | 791 | 10,000 | 7,910 |
1993-06-16 | 796 | 797 | 791 | 791 | 20,000 | 7,910 |
1993-06-15 | 801 | 801 | 801 | 801 | 5,000 | 8,010 |
1993-06-11 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
1993-06-10 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
1993-06-08 | 802 | 802 | 801 | 801 | 4,000 | 8,010 |
1993-06-07 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
1993-06-04 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
1993-06-02 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
1993-06-01 | 810 | 820 | 810 | 820 | 24,000 | 8,200 |
1993-05-31 | 810 | 821 | 810 | 816 | 21,000 | 8,160 |
1993-05-28 | 790 | 800 | 780 | 800 | 46,000 | 8,000 |
1993-05-27 | 752 | 770 | 752 | 765 | 36,000 | 7,650 |
1993-05-26 | 731 | 750 | 731 | 750 | 17,000 | 7,500 |
1993-05-25 | 731 | 731 | 721 | 721 | 5,000 | 7,210 |
1993-05-24 | 730 | 730 | 721 | 721 | 4,000 | 7,210 |
1993-05-21 | 749 | 749 | 744 | 749 | 8,000 | 7,490 |
1993-05-18 | 749 | 749 | 740 | 740 | 2,000 | 7,400 |
1993-05-17 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
1993-05-14 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
1993-05-13 | 760 | 760 | 740 | 745 | 9,000 | 7,450 |
1993-05-12 | 750 | 750 | 744 | 744 | 12,000 | 7,440 |
1993-05-11 | 696 | 700 | 696 | 700 | 15,000 | 7,000 |
1993-05-10 | 686 | 686 | 686 | 686 | 5,000 | 6,860 |
1993-05-07 | 675 | 680 | 675 | 680 | 13,000 | 6,800 |
1993-05-06 | 670 | 675 | 670 | 675 | 11,000 | 6,750 |
1993-04-30 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
1993-04-28 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
1993-04-27 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
1993-04-26 | 678 | 678 | 670 | 670 | 24,000 | 6,700 |
1993-04-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
1993-04-22 | 691 | 694 | 691 | 694 | 2,000 | 6,940 |
1993-04-21 | 696 | 696 | 696 | 696 | 5,000 | 6,960 |
1993-04-19 | 698 | 699 | 698 | 699 | 2,000 | 6,990 |
1993-04-16 | 685 | 699 | 685 | 699 | 9,000 | 6,990 |
1993-04-15 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
1993-04-14 | 680 | 685 | 680 | 685 | 7,000 | 6,850 |
1993-04-13 | 665 | 674 | 665 | 674 | 6,000 | 6,740 |
1993-04-12 | 651 | 665 | 651 | 660 | 4,000 | 6,600 |
1993-04-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
1993-04-08 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
1993-04-07 | 649 | 650 | 645 | 645 | 4,000 | 6,450 |
1993-04-06 | 649 | 649 | 646 | 649 | 3,000 | 6,490 |
1993-04-05 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
1993-03-31 | 600 | 605 | 600 | 600 | 18,000 | 6,000 |
1993-03-30 | 600 | 601 | 600 | 600 | 30,000 | 6,000 |
1993-03-29 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
1993-03-26 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
1993-03-23 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
1993-03-22 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1993-03-19 | 599 | 600 | 599 | 600 | 2,000 | 6,000 |
1993-03-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
1993-03-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
1993-03-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
1993-03-12 | 601 | 601 | 600 | 600 | 5,000 | 6,000 |
1993-03-11 | 600 | 600 | 600 | 600 | 23,000 | 6,000 |
1993-03-04 | 603 | 605 | 600 | 600 | 64,000 | 6,000 |
1993-03-03 | 603 | 603 | 603 | 603 | 61,000 | 6,030 |
1993-02-26 | 606 | 606 | 605 | 605 | 25,000 | 6,050 |
1993-02-22 | 606 | 606 | 606 | 606 | 4,000 | 6,060 |
1993-02-17 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
1993-02-16 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
1993-02-08 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1993-02-02 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
1993-01-26 | 615 | 615 | 615 | 615 | 14,000 | 6,150 |
1993-01-25 | 615 | 615 | 615 | 615 | 7,000 | 6,150 |
1993-01-21 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
1993-01-07 | 605 | 615 | 605 | 615 | 5,000 | 6,150 |
1993-01-06 | 641 | 641 | 620 | 630 | 4,000 | 6,300 |
1993-01-05 | 671 | 672 | 671 | 672 | 2,000 | 6,720 |
分割・併合履歴 : [2017-05-29]1株→0.1株