7997 (株)くろがね工作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-12-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-12-28 | 424 | 424 | 424 | 424 | 7,000 | 4,240 |
| 1999-12-27 | 524 | 524 | 524 | 524 | 9,000 | 5,240 |
| 1999-12-22 | 528 | 528 | 528 | 528 | 7,000 | 5,280 |
| 1999-12-21 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1999-12-17 | 534 | 534 | 534 | 534 | 13,000 | 5,340 |
| 1999-12-10 | 550 | 550 | 548 | 548 | 9,000 | 5,480 |
| 1999-12-06 | 560 | 560 | 558 | 558 | 15,000 | 5,580 |
| 1999-11-26 | 575 | 575 | 575 | 575 | 30,000 | 5,750 |
| 1999-11-25 | 575 | 575 | 575 | 575 | 25,000 | 5,750 |
| 1999-11-22 | 579 | 580 | 570 | 580 | 48,000 | 5,800 |
| 1999-11-15 | 570 | 584 | 570 | 584 | 15,000 | 5,840 |
| 1999-11-12 | 589 | 589 | 589 | 589 | 13,000 | 5,890 |
| 1999-11-04 | 593 | 593 | 593 | 593 | 46,000 | 5,930 |
| 1999-10-28 | 594 | 594 | 594 | 594 | 35,000 | 5,940 |
| 1999-10-27 | 594 | 594 | 594 | 594 | 20,000 | 5,940 |
| 1999-10-26 | 589 | 595 | 549 | 595 | 22,000 | 5,950 |
| 1999-10-21 | 609 | 609 | 590 | 596 | 10,000 | 5,960 |
| 1999-10-19 | 619 | 619 | 618 | 618 | 18,000 | 6,180 |
| 1999-10-18 | 620 | 623 | 620 | 623 | 63,000 | 6,230 |
| 1999-10-14 | 539 | 620 | 539 | 620 | 18,000 | 6,200 |
| 1999-10-13 | 590 | 630 | 590 | 629 | 17,000 | 6,290 |
| 1999-10-12 | 530 | 665 | 530 | 665 | 17,000 | 6,650 |
| 1999-10-08 | 559 | 605 | 559 | 605 | 25,000 | 6,050 |
| 1999-10-07 | 501 | 558 | 501 | 558 | 3,000 | 5,580 |
| 1999-10-06 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1999-10-05 | 549 | 550 | 549 | 550 | 10,000 | 5,500 |
| 1999-10-01 | 559 | 559 | 559 | 559 | 11,000 | 5,590 |
| 1999-09-30 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1999-09-29 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1999-09-27 | 559 | 559 | 559 | 559 | 22,000 | 5,590 |
| 1999-09-21 | 568 | 568 | 568 | 568 | 4,000 | 5,680 |
| 1999-09-17 | 568 | 568 | 568 | 568 | 9,000 | 5,680 |
| 1999-09-13 | 560 | 569 | 560 | 569 | 3,000 | 5,690 |
| 1999-09-09 | 509 | 569 | 509 | 569 | 3,000 | 5,690 |
| 1999-08-26 | 579 | 579 | 579 | 579 | 8,000 | 5,790 |
| 1999-08-24 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-08-23 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1999-07-26 | 589 | 589 | 589 | 589 | 7,000 | 5,890 |
| 1999-07-21 | 580 | 589 | 580 | 589 | 5,000 | 5,890 |
| 1999-07-13 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1999-07-09 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1999-07-08 | 550 | 600 | 550 | 600 | 15,000 | 6,000 |
| 1999-07-07 | 585 | 605 | 580 | 605 | 12,000 | 6,050 |
| 1999-06-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-06-28 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1999-06-23 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1999-06-21 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-06-18 | 598 | 609 | 580 | 600 | 10,000 | 6,000 |
| 1999-06-17 | 580 | 598 | 580 | 598 | 4,000 | 5,980 |
| 1999-06-15 | 595 | 595 | 595 | 595 | 6,000 | 5,950 |
| 1999-06-14 | 583 | 594 | 583 | 594 | 3,000 | 5,940 |
| 1999-06-11 | 583 | 595 | 583 | 595 | 9,000 | 5,950 |
| 1999-06-08 | 585 | 585 | 582 | 582 | 2,000 | 5,820 |
| 1999-06-01 | 580 | 589 | 580 | 589 | 3,000 | 5,890 |
| 1999-05-27 | 596 | 596 | 596 | 596 | 50,000 | 5,960 |
| 1999-05-26 | 580 | 596 | 570 | 596 | 45,000 | 5,960 |
| 1999-05-25 | 596 | 596 | 596 | 596 | 25,000 | 5,960 |
| 1999-05-21 | 580 | 598 | 580 | 598 | 5,000 | 5,980 |
| 1999-05-14 | 597 | 597 | 597 | 597 | 6,000 | 5,970 |
| 1999-05-13 | 590 | 597 | 590 | 597 | 7,000 | 5,970 |
| 1999-05-10 | 595 | 598 | 595 | 598 | 7,000 | 5,980 |
| 1999-05-07 | 590 | 596 | 590 | 596 | 3,000 | 5,960 |
| 1999-04-28 | 598 | 599 | 598 | 599 | 40,000 | 5,990 |
| 1999-04-27 | 580 | 599 | 580 | 598 | 25,000 | 5,980 |
| 1999-04-26 | 595 | 596 | 580 | 580 | 34,000 | 5,800 |
| 1999-04-23 | 590 | 596 | 590 | 596 | 10,000 | 5,960 |
| 1999-04-20 | 597 | 597 | 597 | 597 | 6,000 | 5,970 |
| 1999-04-19 | 599 | 599 | 598 | 598 | 20,000 | 5,980 |
| 1999-04-12 | 600 | 615 | 600 | 615 | 13,000 | 6,150 |
| 1999-04-07 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1999-04-06 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1999-04-05 | 575 | 610 | 575 | 610 | 18,000 | 6,100 |
| 1999-04-02 | 570 | 574 | 560 | 574 | 12,000 | 5,740 |
| 1999-04-01 | 545 | 560 | 540 | 560 | 17,000 | 5,600 |
| 1999-03-31 | 510 | 540 | 510 | 540 | 11,000 | 5,400 |
| 1999-03-30 | 445 | 525 | 445 | 525 | 13,000 | 5,250 |
| 1999-03-29 | 400 | 450 | 400 | 450 | 4,000 | 4,500 |
| 1999-03-26 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1999-03-25 | 479 | 484 | 479 | 484 | 10,000 | 4,840 |
| 1999-03-24 | 530 | 530 | 490 | 490 | 7,000 | 4,900 |
| 1999-03-23 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1999-03-19 | 375 | 485 | 375 | 485 | 5,000 | 4,850 |
| 1999-03-04 | 410 | 420 | 410 | 420 | 3,000 | 4,200 |
| 1999-03-03 | 360 | 385 | 360 | 385 | 21,000 | 3,850 |
| 1999-03-02 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-02-26 | 325 | 340 | 325 | 330 | 25,000 | 3,300 |
| 1999-02-24 | 320 | 330 | 320 | 330 | 12,000 | 3,300 |
| 1999-02-22 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1999-02-12 | 340 | 340 | 340 | 340 | 78,000 | 3,400 |
| 1999-02-03 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-01-26 | 380 | 384 | 380 | 384 | 14,000 | 3,840 |
| 1999-01-21 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
