1. HOME >
  2. 株価時系列 >
  3. 7997 >
  4. 2014年

7997 (株)くろがね工作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301341351331346,0001,340
2014-12-291341341331334,0001,330
2014-12-2613313413113431,0001,340
2014-12-2513613613213342,0001,330
2014-12-2413813813613620,0001,360
2014-12-221331351331354,0001,350
2014-12-1913213513113310,0001,330
2014-12-181341341321328,0001,320
2014-12-171301341301344,0001,340
2014-12-161301301301303,0001,300
2014-12-1513513513213211,0001,320
2014-12-121381381341344,0001,340
2014-12-111331361331366,0001,360
2014-12-1013813813513523,0001,350
2014-12-0913813813713827,0001,380
2014-12-0813513813513825,0001,380
2014-12-0513613613413419,0001,340
2014-12-0413713713613611,0001,360
2014-12-03135139135136161,0001,360
2014-12-02134135131135104,0001,350
2014-12-0113313313213319,0001,330
2014-11-281341341331336,0001,330
2014-11-2713113413113441,0001,340
2014-11-2613113113013041,0001,300
2014-11-2513113112613133,0001,310
2014-11-2113113113113114,0001,310
2014-11-201291311291318,0001,310
2014-11-1912912912912914,0001,290
2014-11-181291291281296,0001,290
2014-11-1712812912612718,0001,270
2014-11-1413013112812818,0001,280
2014-11-131321321301309,0001,300
2014-11-1213113213013213,0001,320
2014-11-1113113112913119,0001,310
2014-11-1013113112913029,0001,300
2014-11-071351351321326,0001,320
2014-11-0613313413213355,0001,330
2014-11-05129136129135121,0001,350
2014-11-0413113212912946,0001,290
2014-10-3112912912712920,0001,290
2014-10-3012813012712923,0001,290
2014-10-2912712812712811,0001,280
2014-10-281251261251267,0001,260
2014-10-2712712712612632,0001,260
2014-10-2413013012612740,0001,270
2014-10-2312712912612840,0001,280
2014-10-2212812912712838,0001,280
2014-10-2113013012612636,0001,260
2014-10-2012712912512825,0001,280
2014-10-1712812912412467,0001,240
2014-10-1612712812612764,0001,270
2014-10-1512913212913262,0001,320
2014-10-1412913012512986,0001,290
2014-10-1013313513113478,0001,340
2014-10-09153153138138230,0001,380
2014-10-0814515014514782,0001,470
2014-10-07152152145151134,0001,510
2014-10-06145155145152251,0001,520
2014-10-03140143138140232,0001,400
2014-10-02144146141142181,0001,420
2014-10-01157160150150254,0001,500
2014-09-30153156142152225,0001,520
2014-09-29156162153153239,0001,530
2014-09-26147160141158630,0001,580
2014-09-25146152139147522,0001,470
2014-09-2414314414114264,0001,420
2014-09-22140143139143107,0001,430
2014-09-1914014213914014,0001,400
2014-09-1814014013913911,0001,390
2014-09-171391401391397,0001,390
2014-09-1613814213713761,0001,370
2014-09-1213713913713932,0001,390
2014-09-1113813813713821,0001,380
2014-09-1014114113813845,0001,380
2014-09-0914114213914226,0001,420
2014-09-0813914113914031,0001,400
2014-09-0514214313713985,0001,390
2014-09-0414514714214232,0001,420
2014-09-0314714714514549,0001,450
2014-09-02149153147148198,0001,480
2014-09-0114414714314745,0001,470
2014-08-2914314414114438,0001,440
2014-08-28145146142142113,0001,420
2014-08-2714114414114374,0001,430
2014-08-2614014214014045,0001,400
2014-08-2513814413813982,0001,390
2014-08-2213813913613945,0001,390
2014-08-2113914013713835,0001,380
2014-08-2014214213813959,0001,390
2014-08-19144146140142148,0001,420
2014-08-1814014213914252,0001,420
2014-08-15138142137140100,0001,400
2014-08-14134142130137166,0001,370
2014-08-1313513513213379,0001,330
2014-08-12136137132135107,0001,350
2014-08-11143143136139176,0001,390
2014-08-08150150128139716,0001,390
2014-08-07144160143154545,0001,540
2014-08-06140140137140101,0001,400
2014-08-05150150136137165,0001,370
2014-08-04147154145149244,0001,490
2014-08-01132148132148427,0001,480
2014-07-31144146135137303,0001,370
2014-07-301401661391422,120,0001,420
2014-07-29136140135139158,0001,390
2014-07-28135139132136406,0001,360
2014-07-2513413613313457,0001,340
2014-07-2413313413313411,0001,340
2014-07-2313213213213217,0001,320
2014-07-2212813312813221,0001,320
2014-07-1812713012612822,0001,280
2014-07-1713113112912931,0001,290
2014-07-1613013313013212,0001,320
2014-07-1513113113013027,0001,300
2014-07-1412713012412955,0001,290
2014-07-1112512712412632,0001,260
2014-07-10133133127128155,0001,280
2014-07-09131138131136224,0001,360
2014-07-08145150132137334,0001,370
2014-07-07142142137140132,0001,400
2014-07-04132142132139160,0001,390
2014-07-0313313313013214,0001,320
2014-07-0213413413113314,0001,330
2014-07-011301301301306,0001,300
2014-06-301291291291292,0001,290
2014-06-271291291291291,0001,290
2014-06-2612913012912910,0001,290
2014-06-251301301291296,0001,290
2014-06-241281301281304,0001,300
2014-06-2313013013013011,0001,300
2014-06-2012813012813016,0001,300
2014-06-1912713012713018,0001,300
2014-06-171251271251256,0001,250
2014-06-161251251251256,0001,250
2014-06-131231251231257,0001,250
2014-06-121221221221221,0001,220
2014-06-101201201201202,0001,200
2014-06-0912012111912018,0001,200
2014-06-0512912912212320,0001,230
2014-06-041291291291291,0001,290
2014-06-0313013012812821,0001,280
2014-06-0212512912512923,0001,290
2014-05-3012512512312317,0001,230
2014-05-291251251241253,0001,250
2014-05-2812412612312414,0001,240
2014-05-271201211201219,0001,210
2014-05-2611511811511865,0001,180
2014-05-2311211911211912,0001,190
2014-05-221101111101114,0001,110
2014-05-2111111111011013,0001,100
2014-05-2011111111111117,0001,110
2014-05-191101151101109,0001,100
2014-05-1611411511111222,0001,120
2014-05-151141161141166,0001,160
2014-05-1411511811511618,0001,160
2014-05-1311811911811861,0001,180
2014-05-121211211211215,0001,210
2014-05-0911912111912015,0001,200
2014-05-081201211201213,0001,210
2014-05-071201231201235,0001,230
2014-05-0111912111712131,0001,210
2014-04-301221221211213,0001,210
2014-04-2812412412412412,0001,240
2014-04-251241241241244,0001,240
2014-04-2412312512112332,0001,230
2014-04-231251251251253,0001,250
2014-04-221261261251258,0001,250
2014-04-2112812812712712,0001,270
2014-04-181271271261275,0001,270
2014-04-1713013012712811,0001,280
2014-04-161301301291308,0001,300
2014-04-1512612812612817,0001,280
2014-04-141261261261262,0001,260
2014-04-111251251251259,0001,250
2014-04-1012813012712758,0001,270
2014-04-0912813012712829,0001,280
2014-04-0813013012913018,0001,300
2014-04-071321321301309,0001,300
2014-04-041321331301307,0001,300
2014-04-031321331301315,0001,310
2014-04-0213013513013436,0001,340
2014-04-0112813012813014,0001,300
2014-03-3112512912512912,0001,290
2014-03-281241251241252,0001,250
2014-03-271231241231242,0001,240
2014-03-2612612612412421,0001,240
2014-03-2512412512412517,0001,250
2014-03-2412212312112313,0001,230
2014-03-201261261221227,0001,220
2014-03-1912512612412617,0001,260
2014-03-1812412512412427,0001,240
2014-03-171251251251253,0001,250
2014-03-1412612712512729,0001,270
2014-03-131271271271277,0001,270
2014-03-1212812912712721,0001,270
2014-03-1112813112812920,0001,290
2014-03-1012912912812812,0001,280
2014-03-0712913012912917,0001,290
2014-03-0612913212712962,0001,290
2014-03-0513213313013013,0001,300
2014-03-04133139129130114,0001,300
2014-03-03135146127132260,0001,320
2014-02-2813013012813038,0001,300
2014-02-2713313312913058,0001,300
2014-02-26126135125133225,0001,330
2014-02-2512312612312647,0001,260
2014-02-2411912211912212,0001,220
2014-02-211191211191197,0001,190
2014-02-2011911911811814,0001,180
2014-02-191191191191193,0001,190
2014-02-181181221171228,0001,220
2014-02-1711812011711810,0001,180
2014-02-1412312311811852,0001,180
2014-02-1312712712412429,0001,240
2014-02-1212712712512727,0001,270
2014-02-1012612612512637,0001,260
2014-02-0712312512312417,0001,240
2014-02-0612112311812318,0001,230
2014-02-0511612311311748,0001,170
2014-02-04120120108115113,0001,150
2014-02-0313213212312388,0001,230
2014-01-3113613613113270,0001,320
2014-01-3013813813513657,0001,360
2014-01-2914614613914161,0001,410
2014-01-2813513813313659,0001,360
2014-01-27136137132133110,0001,330
2014-01-24140142137139126,0001,390
2014-01-23150150143143270,0001,430
2014-01-22152157148149404,0001,490
2014-01-211831881531532,386,0001,530
2014-01-201581781451781,772,0001,780
2014-01-17127130125128305,0001,280
2014-01-16134137129137166,0001,370
2014-01-15133137128133222,0001,330
2014-01-14124130123130126,0001,300
2014-01-10129131124125166,0001,250
2014-01-09115130115129355,0001,290
2014-01-0811511811511741,0001,170
2014-01-0711411511211445,0001,140
2014-01-0611411611111637,0001,160

分割・併合履歴 ： [2017-05-29]1株→0.1株