7997 (株)くろがね工作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 536 | 540 | 536 | 540 | 3,000 | 5,400 |
| 1995-12-28 | 540 | 540 | 535 | 536 | 26,000 | 5,360 |
| 1995-12-26 | 540 | 540 | 535 | 535 | 7,000 | 5,350 |
| 1995-12-25 | 535 | 535 | 534 | 535 | 21,000 | 5,350 |
| 1995-12-21 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1995-12-20 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1995-12-19 | 530 | 530 | 525 | 530 | 13,000 | 5,300 |
| 1995-12-18 | 520 | 535 | 520 | 535 | 21,000 | 5,350 |
| 1995-12-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-12-11 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1995-12-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-12-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-12-05 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1995-12-04 | 500 | 500 | 495 | 495 | 17,000 | 4,950 |
| 1995-12-01 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 1995-11-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-11-28 | 500 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1995-11-24 | 495 | 495 | 490 | 490 | 16,000 | 4,900 |
| 1995-11-22 | 500 | 500 | 490 | 490 | 19,000 | 4,900 |
| 1995-11-21 | 494 | 500 | 494 | 500 | 15,000 | 5,000 |
| 1995-11-08 | 501 | 501 | 497 | 501 | 15,000 | 5,010 |
| 1995-10-31 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-10-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-10-26 | 498 | 500 | 496 | 500 | 9,000 | 5,000 |
| 1995-10-24 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-10-23 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 1995-10-20 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-10-16 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1995-10-13 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-09-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-09-26 | 501 | 501 | 501 | 501 | 13,000 | 5,010 |
| 1995-09-21 | 498 | 498 | 495 | 495 | 6,000 | 4,950 |
| 1995-09-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-09-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-09-04 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1995-09-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-08-30 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1995-08-28 | 495 | 495 | 495 | 495 | 14,000 | 4,950 |
| 1995-08-25 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-08-24 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1995-08-23 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1995-08-22 | 499 | 499 | 487 | 487 | 6,000 | 4,870 |
| 1995-08-21 | 496 | 498 | 495 | 498 | 7,000 | 4,980 |
| 1995-08-11 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 1995-08-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-07-27 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1995-07-26 | 478 | 490 | 478 | 490 | 7,000 | 4,900 |
| 1995-07-25 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1995-07-21 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1995-07-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-07-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-07-18 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1995-07-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-07-10 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1995-07-07 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1995-06-26 | 535 | 535 | 535 | 535 | 12,000 | 5,350 |
| 1995-06-21 | 530 | 535 | 530 | 535 | 4,000 | 5,350 |
| 1995-06-14 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1995-06-08 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1995-06-07 | 535 | 535 | 530 | 535 | 11,000 | 5,350 |
| 1995-05-31 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-05-26 | 639 | 639 | 639 | 639 | 11,000 | 6,390 |
| 1995-05-25 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-05-24 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 1995-05-22 | 621 | 621 | 621 | 621 | 4,000 | 6,210 |
| 1995-05-11 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1995-05-09 | 622 | 622 | 622 | 622 | 45,000 | 6,220 |
| 1995-04-26 | 623 | 623 | 623 | 623 | 10,000 | 6,230 |
| 1995-04-21 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1995-03-30 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1995-03-28 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-03-27 | 641 | 641 | 641 | 641 | 9,000 | 6,410 |
| 1995-03-24 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-03-23 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-03-22 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1995-03-17 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-03-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-03-14 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
| 1995-03-13 | 645 | 645 | 645 | 645 | 16,000 | 6,450 |
| 1995-03-10 | 645 | 645 | 645 | 645 | 10,000 | 6,450 |
| 1995-03-08 | 640 | 645 | 640 | 645 | 16,000 | 6,450 |
| 1995-03-07 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1995-02-27 | 705 | 710 | 705 | 710 | 19,000 | 7,100 |
| 1995-02-23 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1995-02-21 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1995-02-14 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1995-02-06 | 690 | 690 | 690 | 690 | 19,000 | 6,900 |
| 1995-01-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-01-26 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1995-01-24 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-01-23 | 701 | 701 | 690 | 690 | 5,000 | 6,900 |
| 1995-01-20 | 700 | 700 | 700 | 700 | 29,000 | 7,000 |
| 1995-01-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
