7997 (株)くろがね工作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 485 | 491 | 485 | 491 | 12,000 | 4,910 |
| 1997-12-22 | 490 | 500 | 490 | 500 | 5,000 | 5,000 |
| 1997-12-15 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-12-10 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 1997-11-21 | 560 | 570 | 560 | 570 | 10,000 | 5,700 |
| 1997-11-20 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-11-19 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1997-10-27 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1997-10-21 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-10-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-10-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-10-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-10-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-10-03 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-09-29 | 591 | 591 | 590 | 590 | 8,000 | 5,900 |
| 1997-09-26 | 590 | 590 | 589 | 590 | 5,000 | 5,900 |
| 1997-09-17 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-09-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-09-03 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-09-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-29 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1997-08-28 | 601 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1997-08-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-04 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-07-31 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-29 | 591 | 600 | 591 | 600 | 8,000 | 6,000 |
| 1997-07-28 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-07-25 | 599 | 599 | 590 | 590 | 5,000 | 5,900 |
| 1997-07-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-07-16 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1997-07-07 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1997-06-30 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1997-06-27 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1997-06-26 | 605 | 605 | 605 | 605 | 6,000 | 6,050 |
| 1997-06-23 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1997-06-05 | 605 | 605 | 605 | 605 | 82,000 | 6,050 |
| 1997-05-30 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1997-05-27 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-05-19 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1997-05-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-05-08 | 590 | 590 | 590 | 590 | 40,000 | 5,900 |
| 1997-05-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-05-06 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1997-04-28 | 590 | 590 | 590 | 590 | 30,000 | 5,900 |
| 1997-04-22 | 584 | 590 | 584 | 590 | 57,000 | 5,900 |
| 1997-04-21 | 585 | 585 | 585 | 585 | 6,000 | 5,850 |
| 1997-03-26 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1997-03-21 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1997-03-18 | 569 | 570 | 567 | 570 | 9,000 | 5,700 |
| 1997-03-12 | 604 | 604 | 604 | 604 | 141,000 | 6,040 |
| 1997-03-05 | 605 | 605 | 605 | 605 | 141,000 | 6,050 |
| 1997-03-04 | 610 | 610 | 610 | 610 | 16,000 | 6,100 |
| 1997-03-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-27 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-26 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-02-21 | 609 | 609 | 608 | 608 | 4,000 | 6,080 |
| 1997-02-03 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1997-01-30 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-01-27 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-01-24 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 1997-01-23 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-01-22 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-01-21 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1997-01-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-01-17 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1997-01-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-01-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-01-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-01-09 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 1997-01-08 | 570 | 610 | 570 | 610 | 7,000 | 6,100 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
