7997 (株)くろがね工作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 1996-12-24 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1996-12-19 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1996-12-18 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1996-12-12 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1996-12-11 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1996-12-10 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-12-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-11-22 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1996-11-21 | 616 | 616 | 616 | 616 | 3,000 | 6,160 |
| 1996-11-15 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-11-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-11-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-10-28 | 611 | 611 | 611 | 611 | 10,000 | 6,110 |
| 1996-10-24 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1996-10-21 | 611 | 611 | 611 | 611 | 4,000 | 6,110 |
| 1996-10-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-10-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-10-07 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1996-10-02 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1996-09-27 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-09-26 | 610 | 620 | 610 | 620 | 14,000 | 6,200 |
| 1996-09-25 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1996-09-24 | 620 | 621 | 620 | 621 | 3,000 | 6,210 |
| 1996-09-20 | 621 | 621 | 621 | 621 | 59,000 | 6,210 |
| 1996-09-19 | 620 | 621 | 620 | 621 | 60,000 | 6,210 |
| 1996-09-18 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-09-13 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1996-09-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-09-09 | 581 | 581 | 581 | 581 | 4,000 | 5,810 |
| 1996-08-28 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1996-08-27 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1996-08-26 | 612 | 612 | 612 | 612 | 9,000 | 6,120 |
| 1996-08-23 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1996-08-21 | 659 | 659 | 659 | 659 | 3,000 | 6,590 |
| 1996-08-08 | 660 | 660 | 658 | 660 | 24,000 | 6,600 |
| 1996-08-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-08-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-30 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-07-26 | 659 | 660 | 659 | 660 | 13,000 | 6,600 |
| 1996-07-22 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-07-18 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-17 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-07-11 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-07-08 | 661 | 661 | 661 | 661 | 5,000 | 6,610 |
| 1996-07-03 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1996-07-02 | 660 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1996-07-01 | 661 | 661 | 660 | 661 | 12,000 | 6,610 |
| 1996-06-28 | 662 | 662 | 660 | 660 | 3,000 | 6,600 |
| 1996-06-26 | 662 | 662 | 662 | 662 | 11,000 | 6,620 |
| 1996-06-25 | 655 | 660 | 655 | 660 | 9,000 | 6,600 |
| 1996-06-24 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-06-21 | 668 | 668 | 668 | 668 | 3,000 | 6,680 |
| 1996-06-17 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-06-14 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-06-13 | 630 | 630 | 610 | 610 | 2,000 | 6,100 |
| 1996-06-12 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-06-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-06-06 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1996-06-05 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-06-04 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1996-05-27 | 722 | 722 | 722 | 722 | 8,000 | 7,220 |
| 1996-05-21 | 721 | 721 | 721 | 721 | 7,000 | 7,210 |
| 1996-05-15 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1996-05-13 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-05-10 | 708 | 708 | 708 | 708 | 10,000 | 7,080 |
| 1996-05-08 | 709 | 710 | 709 | 710 | 5,000 | 7,100 |
| 1996-05-02 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1996-04-30 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-04-26 | 680 | 680 | 680 | 680 | 23,000 | 6,800 |
| 1996-04-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-04-23 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-04-18 | 660 | 661 | 660 | 661 | 3,000 | 6,610 |
| 1996-04-17 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-04-16 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-04-12 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-04-11 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1996-03-27 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1996-03-25 | 709 | 718 | 708 | 718 | 7,000 | 7,180 |
| 1996-03-22 | 632 | 679 | 627 | 679 | 155,000 | 6,790 |
| 1996-03-21 | 626 | 630 | 625 | 627 | 175,000 | 6,270 |
| 1996-03-13 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1996-03-12 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1996-02-29 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-02-27 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-02-21 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-02-20 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-02-19 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-02-16 | 621 | 621 | 620 | 620 | 11,000 | 6,200 |
| 1996-02-14 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1996-02-13 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1996-02-09 | 620 | 620 | 619 | 619 | 9,000 | 6,190 |
| 1996-02-07 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1996-02-02 | 610 | 619 | 610 | 619 | 2,000 | 6,190 |
| 1996-01-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-01-29 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1996-01-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-01-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-01-24 | 580 | 582 | 580 | 580 | 19,000 | 5,800 |
| 1996-01-22 | 582 | 582 | 580 | 580 | 11,000 | 5,800 |
| 1996-01-19 | 581 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1996-01-18 | 581 | 581 | 579 | 580 | 20,000 | 5,800 |
| 1996-01-17 | 582 | 582 | 575 | 580 | 9,000 | 5,800 |
| 1996-01-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-01-12 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1996-01-11 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1996-01-09 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1996-01-04 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
