1. HOME >
  2. 株価時系列 >
  3. 7997 >
  4. 1994年

7997 (株)くろがね工作所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307407407407401,0007,400
1994-12-2773073070070023,0007,000
1994-12-2671871871871810,0007,180
1994-12-2271871871871840,0007,180
1994-12-217257257257253,0007,250
1994-12-207057257057257,0007,250
1994-12-197007007007001,0007,000
1994-12-15703710703710138,0007,100
1994-12-147037037037032,0007,030
1994-12-136766766766766,0006,760
1994-12-0970170167667612,0006,760
1994-12-0870170170170113,0007,010
1994-12-076917016917012,0007,010
1994-12-0670570570170125,0007,010
1994-12-056806956806952,0006,950
1994-12-026606606606602,0006,600
1994-11-307007007007001,0007,000
1994-11-247087087087081,0007,080
1994-11-227087087087086,0007,080
1994-11-217097107097106,0007,100
1994-11-187077087077084,0007,080
1994-11-077057057057051,0007,050
1994-11-0470070270070218,0007,020
1994-10-2670070070070011,0007,000
1994-10-217057057057053,0007,050
1994-10-146887056887059,0007,050
1994-09-267387387387389,0007,380
1994-09-217397407397404,0007,400
1994-09-197407407407401,0007,400
1994-09-167157207157204,0007,200
1994-09-147057057057052,0007,050
1994-08-2674077074077010,0007,700
1994-08-227497497497492,0007,490
1994-07-277627627627623,0007,620
1994-07-267627627627628,0007,620
1994-07-217487487337434,0007,430
1994-07-207507507507501,0007,500
1994-07-197007017007015,0007,010
1994-07-127657657617612,0007,610
1994-07-117707707707701,0007,700
1994-07-087707707707702,0007,700
1994-07-0777177177077016,0007,700
1994-07-047707707707705,0007,700
1994-07-017707707707703,0007,700
1994-06-297707707707704,0007,700
1994-06-2777177177077011,0007,700
1994-06-237707717707714,0007,710
1994-06-227687687687682,0007,680
1994-06-217687707587708,0007,700
1994-06-207687687687681,0007,680
1994-06-177687717687685,0007,680
1994-06-167607687607687,0007,680
1994-06-157587607587607,0007,600
1994-06-1475875875875810,0007,580
1994-06-107587587587582,0007,580
1994-06-067607607607601,0007,600
1994-05-2776077076077025,0007,700
1994-05-2677077176577025,0007,700
1994-05-257227707227705,0007,700
1994-05-2471272771272714,0007,270
1994-05-237477477477471,0007,470
1994-05-1768068568068220,0006,820
1994-05-1667668167668117,0006,810
1994-05-136766766766762,0006,760
1994-05-066606756606752,0006,750
1994-04-216516516516516,0006,510
1994-04-206506506506501,0006,500
1994-04-156456456456451,0006,450
1994-04-136416416416411,0006,410
1994-04-076586586406403,0006,400
1994-03-316586586586581,0006,580
1994-03-306336336336331,0006,330
1994-03-286336336336333,0006,330
1994-03-186266266266261,0006,260
1994-03-166226226226221,0006,220
1994-03-146216216216212,0006,210
1994-03-106206216206213,0006,210
1994-03-0962062062062044,0006,200
1994-03-086206206206201,0006,200
1994-03-036206206206201,0006,200
1994-03-026246246246241,0006,240
1994-03-01624624624624122,0006,240
1994-02-2862462562462525,0006,250
1994-02-22624624624624120,0006,240
1994-02-216256256256254,0006,250
1994-02-176256256256251,0006,250
1994-02-166256256256251,0006,250
1994-02-1562062062062037,0006,200
1994-02-036506506506502,0006,500
1994-01-31650650650650111,0006,500
1994-01-266516516516512,0006,510
1994-01-246506506506501,0006,500
1994-01-216506506506503,0006,500
1994-01-206456506456508,0006,500
1994-01-1364164164164117,0006,410
1994-01-0664164164164113,0006,410

分割・併合履歴 ： [2017-05-29]1株→0.1株