7997 (株)くろがね工作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-12-27 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
| 2001-12-26 | 101 | 102 | 101 | 101 | 32,000 | 1,010 |
| 2001-12-25 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2001-12-21 | 104 | 104 | 98 | 104 | 19,000 | 1,040 |
| 2001-12-20 | 100 | 107 | 90 | 107 | 20,000 | 1,070 |
| 2001-12-19 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2001-12-17 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2001-12-13 | 104 | 109 | 104 | 109 | 3,000 | 1,090 |
| 2001-12-12 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2001-12-11 | 100 | 104 | 100 | 104 | 5,000 | 1,040 |
| 2001-12-10 | 105 | 105 | 105 | 105 | 16,000 | 1,050 |
| 2001-12-07 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-12-06 | 115 | 117 | 110 | 110 | 8,000 | 1,100 |
| 2001-12-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-12-03 | 118 | 119 | 108 | 119 | 6,000 | 1,190 |
| 2001-11-26 | 119 | 119 | 119 | 119 | 35,000 | 1,190 |
| 2001-11-22 | 119 | 119 | 111 | 119 | 5,000 | 1,190 |
| 2001-11-21 | 119 | 120 | 119 | 120 | 14,000 | 1,200 |
| 2001-11-16 | 119 | 120 | 119 | 120 | 14,000 | 1,200 |
| 2001-11-15 | 111 | 119 | 111 | 119 | 5,000 | 1,190 |
| 2001-11-14 | 112 | 120 | 112 | 120 | 5,000 | 1,200 |
| 2001-11-08 | 119 | 120 | 112 | 120 | 4,000 | 1,200 |
| 2001-11-07 | 119 | 121 | 119 | 121 | 11,000 | 1,210 |
| 2001-11-05 | 118 | 121 | 118 | 121 | 5,000 | 1,210 |
| 2001-10-31 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2001-10-30 | 113 | 120 | 113 | 120 | 3,000 | 1,200 |
| 2001-10-26 | 123 | 123 | 121 | 121 | 37,000 | 1,210 |
| 2001-10-25 | 119 | 123 | 119 | 123 | 15,000 | 1,230 |
| 2001-10-24 | 120 | 123 | 120 | 123 | 6,000 | 1,230 |
| 2001-10-22 | 124 | 124 | 124 | 124 | 12,000 | 1,240 |
| 2001-10-17 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2001-10-12 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2001-10-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-10-03 | 122 | 124 | 122 | 124 | 5,000 | 1,240 |
| 2001-10-02 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-09-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-09-26 | 125 | 126 | 125 | 125 | 40,000 | 1,250 |
| 2001-09-21 | 125 | 130 | 125 | 130 | 16,000 | 1,300 |
| 2001-09-19 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2001-09-17 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2001-09-13 | 110 | 130 | 110 | 130 | 7,000 | 1,300 |
| 2001-09-12 | 130 | 130 | 122 | 130 | 5,000 | 1,300 |
| 2001-09-11 | 137 | 137 | 123 | 137 | 5,000 | 1,370 |
| 2001-09-10 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2001-09-06 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2001-09-05 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-09-03 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2001-08-28 | 138 | 141 | 138 | 138 | 33,000 | 1,380 |
| 2001-08-27 | 138 | 138 | 138 | 138 | 32,000 | 1,380 |
| 2001-08-24 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2001-08-22 | 136 | 138 | 136 | 138 | 3,000 | 1,380 |
| 2001-08-21 | 138 | 138 | 138 | 138 | 11,000 | 1,380 |
| 2001-08-17 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-08-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-08-14 | 138 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2001-08-10 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2001-08-09 | 131 | 140 | 131 | 135 | 8,000 | 1,350 |
| 2001-08-08 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2001-08-07 | 131 | 140 | 131 | 140 | 3,000 | 1,400 |
| 2001-08-03 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-08-02 | 140 | 141 | 139 | 141 | 36,000 | 1,410 |
| 2001-08-01 | 139 | 140 | 139 | 140 | 21,000 | 1,400 |
| 2001-07-31 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
| 2001-07-30 | 139 | 140 | 139 | 140 | 11,000 | 1,400 |
| 2001-07-26 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
| 2001-07-23 | 148 | 148 | 148 | 148 | 11,000 | 1,480 |
| 2001-07-19 | 141 | 148 | 134 | 148 | 6,000 | 1,480 |
| 2001-07-17 | 145 | 152 | 145 | 152 | 2,000 | 1,520 |
| 2001-07-13 | 143 | 153 | 143 | 153 | 15,000 | 1,530 |
| 2001-07-12 | 147 | 150 | 145 | 149 | 21,000 | 1,490 |
| 2001-07-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-07-09 | 150 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2001-07-06 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 2001-07-05 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2001-07-04 | 149 | 153 | 147 | 153 | 9,000 | 1,530 |
| 2001-07-03 | 151 | 153 | 147 | 151 | 9,000 | 1,510 |
| 2001-07-02 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2001-06-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-06-28 | 151 | 153 | 149 | 153 | 26,000 | 1,530 |
| 2001-06-26 | 153 | 153 | 150 | 153 | 54,000 | 1,530 |
| 2001-06-25 | 153 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2001-06-21 | 154 | 154 | 153 | 154 | 13,000 | 1,540 |
| 2001-06-20 | 155 | 155 | 151 | 154 | 9,000 | 1,540 |
| 2001-06-19 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2001-06-18 | 155 | 157 | 155 | 157 | 3,000 | 1,570 |
| 2001-06-15 | 157 | 159 | 155 | 155 | 19,000 | 1,550 |
| 2001-06-14 | 158 | 158 | 158 | 158 | 12,000 | 1,580 |
| 2001-06-13 | 160 | 160 | 159 | 160 | 13,000 | 1,600 |
| 2001-06-08 | 162 | 162 | 162 | 162 | 19,000 | 1,620 |
| 2001-06-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-06-06 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2001-06-05 | 160 | 163 | 160 | 163 | 7,000 | 1,630 |
| 2001-06-04 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2001-06-01 | 163 | 164 | 163 | 164 | 7,000 | 1,640 |
| 2001-05-31 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-05-30 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-05-29 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2001-05-28 | 168 | 168 | 166 | 166 | 49,000 | 1,660 |
| 2001-05-25 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2001-05-24 | 171 | 171 | 167 | 168 | 27,000 | 1,680 |
| 2001-05-23 | 168 | 169 | 168 | 169 | 65,000 | 1,690 |
| 2001-05-22 | 173 | 173 | 167 | 167 | 8,000 | 1,670 |
| 2001-05-21 | 173 | 173 | 171 | 171 | 16,000 | 1,710 |
| 2001-05-18 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2001-05-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-05-16 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2001-05-15 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2001-05-11 | 180 | 182 | 180 | 180 | 12,000 | 1,800 |
| 2001-05-10 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 2001-05-09 | 180 | 182 | 179 | 179 | 16,000 | 1,790 |
| 2001-05-08 | 190 | 190 | 180 | 180 | 6,000 | 1,800 |
| 2001-05-07 | 199 | 199 | 194 | 195 | 18,000 | 1,950 |
| 2001-05-02 | 180 | 180 | 180 | 180 | 43,000 | 1,800 |
| 2001-05-01 | 180 | 183 | 180 | 180 | 12,000 | 1,800 |
| 2001-04-27 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2001-04-26 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2001-04-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-24 | 169 | 169 | 167 | 167 | 19,000 | 1,670 |
| 2001-04-23 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-04-19 | 169 | 170 | 165 | 165 | 16,000 | 1,650 |
| 2001-04-18 | 167 | 169 | 165 | 169 | 6,000 | 1,690 |
| 2001-04-17 | 162 | 169 | 162 | 169 | 7,000 | 1,690 |
| 2001-04-16 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-04-13 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 2001-04-12 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2001-04-11 | 166 | 167 | 165 | 165 | 12,000 | 1,650 |
| 2001-04-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-06 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
| 2001-04-05 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-04-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-04-03 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2001-04-02 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2001-03-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-03-29 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2001-03-28 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-03-27 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-03-26 | 162 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2001-03-23 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2001-03-22 | 158 | 159 | 155 | 159 | 9,000 | 1,590 |
| 2001-03-21 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2001-03-16 | 153 | 160 | 151 | 160 | 12,000 | 1,600 |
| 2001-03-15 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-03-14 | 161 | 161 | 151 | 159 | 35,000 | 1,590 |
| 2001-03-13 | 166 | 166 | 166 | 166 | 25,000 | 1,660 |
| 2001-03-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-03-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-02-27 | 185 | 185 | 185 | 185 | 20,000 | 1,850 |
| 2001-02-26 | 175 | 185 | 175 | 185 | 11,000 | 1,850 |
| 2001-02-22 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2001-02-21 | 180 | 180 | 176 | 176 | 10,000 | 1,760 |
| 2001-02-19 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2001-02-15 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2001-02-08 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2001-02-07 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2001-02-05 | 170 | 184 | 170 | 184 | 3,000 | 1,840 |
| 2001-02-02 | 183 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2001-02-01 | 184 | 184 | 175 | 184 | 38,000 | 1,840 |
| 2001-01-31 | 175 | 175 | 165 | 165 | 5,000 | 1,650 |
| 2001-01-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-01-29 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-01-26 | 185 | 185 | 185 | 185 | 24,000 | 1,850 |
| 2001-01-25 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 2001-01-22 | 180 | 185 | 180 | 185 | 12,000 | 1,850 |
| 2001-01-18 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2001-01-16 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2001-01-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-01-12 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2001-01-11 | 183 | 183 | 170 | 180 | 19,000 | 1,800 |
| 2001-01-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
