7997 (株)くろがね工作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 456 | 462 | 456 | 460 | 2,800 | 460 |
| 2022-12-29 | 460 | 460 | 460 | 460 | 1,200 | 460 |
| 2022-12-28 | 472 | 472 | 460 | 460 | 7,000 | 460 |
| 2022-12-27 | 477 | 477 | 470 | 472 | 1,100 | 472 |
| 2022-12-26 | 491 | 491 | 469 | 475 | 4,900 | 475 |
| 2022-12-23 | 483 | 492 | 482 | 492 | 8,700 | 492 |
| 2022-12-22 | 492 | 493 | 491 | 491 | 800 | 491 |
| 2022-12-21 | 491 | 493 | 491 | 492 | 1,500 | 492 |
| 2022-12-20 | 491 | 491 | 490 | 491 | 1,300 | 491 |
| 2022-12-19 | 494 | 494 | 491 | 491 | 400 | 491 |
| 2022-12-16 | - | - | - | 495 | - | 495 |
| 2022-12-15 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2022-12-14 | 495 | 495 | 493 | 494 | 6,800 | 494 |
| 2022-12-13 | 496 | 497 | 495 | 495 | 600 | 495 |
| 2022-12-12 | 495 | 497 | 495 | 497 | 600 | 497 |
| 2022-12-09 | 496 | 497 | 495 | 495 | 2,300 | 495 |
| 2022-12-08 | 497 | 498 | 496 | 496 | 300 | 496 |
| 2022-12-07 | 498 | 498 | 495 | 495 | 700 | 495 |
| 2022-12-06 | 495 | 496 | 495 | 496 | 700 | 496 |
| 2022-12-05 | 500 | 500 | 494 | 495 | 600 | 495 |
| 2022-12-02 | 501 | 502 | 500 | 500 | 800 | 500 |
| 2022-12-01 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2022-11-30 | 500 | 502 | 500 | 502 | 300 | 502 |
| 2022-11-29 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2022-11-28 | 502 | 503 | 502 | 502 | 1,000 | 502 |
| 2022-11-25 | 502 | 502 | 502 | 502 | 3,600 | 502 |
| 2022-11-24 | 508 | 510 | 500 | 500 | 3,000 | 500 |
| 2022-11-22 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2022-11-21 | 505 | 506 | 504 | 504 | 500 | 504 |
| 2022-11-18 | - | - | - | 502 | - | 502 |
| 2022-11-17 | - | - | - | 502 | - | 502 |
| 2022-11-16 | 502 | 502 | 496 | 502 | 2,300 | 502 |
| 2022-11-15 | 506 | 506 | 506 | 506 | 400 | 506 |
| 2022-11-14 | 507 | 507 | 507 | 507 | 600 | 507 |
| 2022-11-11 | 512 | 512 | 508 | 508 | 1,800 | 508 |
| 2022-11-10 | 502 | 505 | 502 | 505 | 600 | 505 |
| 2022-11-09 | 517 | 525 | 503 | 508 | 5,000 | 508 |
| 2022-11-08 | 520 | 526 | 517 | 520 | 7,900 | 520 |
| 2022-11-07 | - | - | - | 530 | - | 530 |
| 2022-11-04 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2022-11-02 | 532 | 532 | 532 | 532 | 500 | 532 |
| 2022-11-01 | - | - | - | 526 | - | 526 |
| 2022-10-31 | 527 | 530 | 524 | 526 | 1,500 | 526 |
| 2022-10-28 | 529 | 530 | 529 | 530 | 800 | 530 |
| 2022-10-27 | 529 | 529 | 524 | 529 | 800 | 529 |
| 2022-10-26 | 523 | 524 | 523 | 524 | 400 | 524 |
| 2022-10-25 | 522 | 522 | 522 | 522 | 200 | 522 |
| 2022-10-24 | - | - | - | 517 | - | 517 |
| 2022-10-21 | 518 | 520 | 517 | 517 | 2,800 | 517 |
| 2022-10-20 | - | - | - | 518 | - | 518 |
| 2022-10-19 | 510 | 518 | 510 | 518 | 2,300 | 518 |
| 2022-10-18 | 520 | 520 | 508 | 508 | 6,300 | 508 |
| 2022-10-17 | - | - | - | 520 | - | 520 |
| 2022-10-14 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2022-10-13 | 521 | 521 | 520 | 520 | 400 | 520 |
| 2022-10-12 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2022-10-11 | - | - | - | 522 | - | 522 |
| 2022-10-07 | 521 | 527 | 521 | 522 | 1,000 | 522 |
| 2022-10-06 | - | - | - | 520 | - | 520 |
| 2022-10-05 | - | - | - | 520 | - | 520 |
| 2022-10-04 | - | - | - | 520 | - | 520 |
| 2022-10-03 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2022-09-30 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2022-09-29 | - | - | - | 525 | - | 525 |
| 2022-09-28 | 525 | 525 | 525 | 525 | 700 | 525 |
| 2022-09-27 | 533 | 539 | 529 | 529 | 2,400 | 529 |
| 2022-09-26 | 534 | 534 | 523 | 523 | 3,100 | 523 |
| 2022-09-22 | 538 | 538 | 528 | 528 | 1,700 | 528 |
| 2022-09-21 | 538 | 547 | 532 | 532 | 3,700 | 532 |
| 2022-09-20 | 538 | 542 | 534 | 534 | 1,700 | 534 |
| 2022-09-16 | 539 | 542 | 538 | 538 | 700 | 538 |
| 2022-09-15 | 539 | 539 | 538 | 538 | 1,100 | 538 |
| 2022-09-14 | 540 | 542 | 537 | 537 | 3,200 | 537 |
| 2022-09-13 | 543 | 543 | 543 | 543 | 1,100 | 543 |
| 2022-09-12 | 543 | 543 | 542 | 542 | 500 | 542 |
| 2022-09-09 | 543 | 545 | 541 | 542 | 1,700 | 542 |
| 2022-09-08 | 541 | 545 | 540 | 542 | 2,000 | 542 |
| 2022-09-07 | 545 | 545 | 541 | 541 | 2,800 | 541 |
| 2022-09-06 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2022-09-05 | 546 | 546 | 545 | 545 | 2,500 | 545 |
| 2022-09-02 | 552 | 554 | 546 | 546 | 1,400 | 546 |
| 2022-09-01 | 562 | 562 | 545 | 551 | 7,100 | 551 |
| 2022-08-31 | 560 | 570 | 557 | 570 | 28,700 | 570 |
| 2022-08-30 | 569 | 580 | 568 | 568 | 4,900 | 568 |
| 2022-08-29 | 562 | 574 | 562 | 568 | 3,800 | 568 |
| 2022-08-26 | 557 | 564 | 557 | 562 | 4,000 | 562 |
| 2022-08-25 | 560 | 560 | 556 | 556 | 900 | 556 |
| 2022-08-24 | 551 | 562 | 551 | 560 | 1,700 | 560 |
| 2022-08-23 | 561 | 561 | 555 | 555 | 200 | 555 |
| 2022-08-22 | 563 | 563 | 553 | 553 | 1,100 | 553 |
| 2022-08-19 | 549 | 575 | 549 | 564 | 6,000 | 564 |
| 2022-08-18 | 555 | 555 | 549 | 550 | 1,200 | 550 |
| 2022-08-17 | 549 | 549 | 548 | 549 | 900 | 549 |
| 2022-08-16 | - | - | - | 548 | - | 548 |
| 2022-08-15 | 550 | 557 | 548 | 548 | 2,500 | 548 |
| 2022-08-12 | 548 | 549 | 546 | 549 | 900 | 549 |
| 2022-08-10 | - | - | - | 548 | - | 548 |
| 2022-08-09 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2022-08-08 | 552 | 552 | 543 | 548 | 500 | 548 |
| 2022-08-05 | 543 | 543 | 542 | 543 | 600 | 543 |
| 2022-08-04 | 548 | 548 | 548 | 548 | 900 | 548 |
| 2022-08-03 | - | - | - | 546 | - | 546 |
| 2022-08-02 | 553 | 553 | 546 | 546 | 1,500 | 546 |
| 2022-08-01 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2022-07-29 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-07-28 | - | - | - | 547 | - | 547 |
| 2022-07-27 | 557 | 557 | 547 | 547 | 2,500 | 547 |
| 2022-07-26 | 547 | 548 | 547 | 547 | 1,100 | 547 |
| 2022-07-25 | 549 | 550 | 546 | 547 | 2,800 | 547 |
| 2022-07-22 | 549 | 549 | 549 | 549 | 200 | 549 |
| 2022-07-21 | 543 | 546 | 543 | 545 | 2,100 | 545 |
| 2022-07-20 | 544 | 545 | 542 | 543 | 800 | 543 |
| 2022-07-19 | 545 | 545 | 544 | 544 | 1,600 | 544 |
| 2022-07-15 | - | - | - | 545 | - | 545 |
| 2022-07-14 | 550 | 550 | 545 | 545 | 1,600 | 545 |
| 2022-07-13 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2022-07-12 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-07-11 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-07-08 | - | - | - | 558 | - | 558 |
| 2022-07-07 | - | - | - | 558 | - | 558 |
| 2022-07-06 | 559 | 559 | 558 | 558 | 300 | 558 |
| 2022-07-05 | 560 | 560 | 559 | 559 | 200 | 559 |
| 2022-07-04 | - | - | - | 540 | - | 540 |
| 2022-07-01 | 556 | 561 | 540 | 540 | 3,900 | 540 |
| 2022-06-30 | 556 | 556 | 555 | 555 | 500 | 555 |
| 2022-06-29 | - | - | - | 554 | - | 554 |
| 2022-06-28 | 547 | 554 | 547 | 554 | 500 | 554 |
| 2022-06-27 | 546 | 546 | 546 | 546 | 400 | 546 |
| 2022-06-24 | 545 | 546 | 545 | 546 | 300 | 546 |
| 2022-06-23 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2022-06-22 | 549 | 549 | 548 | 549 | 800 | 549 |
| 2022-06-21 | 562 | 562 | 555 | 555 | 2,200 | 555 |
| 2022-06-20 | 551 | 563 | 551 | 562 | 1,700 | 562 |
| 2022-06-17 | 560 | 560 | 548 | 551 | 700 | 551 |
| 2022-06-16 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2022-06-15 | 559 | 560 | 559 | 559 | 1,800 | 559 |
| 2022-06-14 | 559 | 562 | 559 | 559 | 300 | 559 |
| 2022-06-13 | 560 | 562 | 560 | 562 | 1,000 | 562 |
| 2022-06-10 | 572 | 572 | 562 | 563 | 2,200 | 563 |
| 2022-06-09 | 588 | 588 | 557 | 566 | 4,900 | 566 |
| 2022-06-08 | 578 | 578 | 578 | 578 | 400 | 578 |
| 2022-06-07 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2022-06-06 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2022-06-03 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2022-06-02 | 588 | 590 | 588 | 590 | 600 | 590 |
| 2022-06-01 | 583 | 585 | 574 | 585 | 500 | 585 |
| 2022-05-31 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2022-05-30 | 584 | 586 | 584 | 585 | 2,200 | 585 |
| 2022-05-27 | 572 | 584 | 572 | 584 | 3,400 | 584 |
| 2022-05-26 | 572 | 572 | 571 | 571 | 300 | 571 |
| 2022-05-25 | 576 | 576 | 568 | 571 | 1,000 | 571 |
| 2022-05-24 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2022-05-23 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2022-05-20 | - | - | - | 570 | - | 570 |
| 2022-05-19 | - | - | - | 570 | - | 570 |
| 2022-05-18 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-05-17 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2022-05-16 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2022-05-13 | 580 | 580 | 578 | 578 | 200 | 578 |
| 2022-05-12 | - | - | - | 570 | - | 570 |
| 2022-05-11 | - | - | - | 570 | - | 570 |
| 2022-05-10 | 571 | 571 | 560 | 570 | 1,800 | 570 |
| 2022-05-09 | 572 | 572 | 572 | 572 | 300 | 572 |
| 2022-05-06 | - | - | - | 576 | - | 576 |
| 2022-05-02 | - | - | - | 576 | - | 576 |
| 2022-04-28 | 576 | 576 | 576 | 576 | 400 | 576 |
| 2022-04-27 | - | - | - | 576 | - | 576 |
| 2022-04-26 | 581 | 581 | 576 | 576 | 2,000 | 576 |
| 2022-04-25 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2022-04-22 | 588 | 588 | 582 | 583 | 700 | 583 |
| 2022-04-21 | 587 | 587 | 582 | 582 | 1,200 | 582 |
| 2022-04-20 | 576 | 588 | 576 | 587 | 1,100 | 587 |
| 2022-04-19 | 570 | 580 | 570 | 576 | 600 | 576 |
| 2022-04-18 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-04-15 | 581 | 581 | 566 | 567 | 800 | 567 |
| 2022-04-14 | 576 | 585 | 576 | 582 | 700 | 582 |
| 2022-04-13 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2022-04-12 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2022-04-11 | - | - | - | 563 | - | 563 |
| 2022-04-08 | - | - | - | 563 | - | 563 |
| 2022-04-07 | 563 | 563 | 563 | 563 | 900 | 563 |
| 2022-04-06 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2022-04-05 | - | - | - | 567 | - | 567 |
| 2022-04-04 | 575 | 575 | 567 | 567 | 600 | 567 |
| 2022-04-01 | 588 | 588 | 581 | 581 | 2,000 | 581 |
| 2022-03-31 | 585 | 588 | 585 | 588 | 600 | 588 |
| 2022-03-30 | 575 | 579 | 575 | 579 | 800 | 579 |
| 2022-03-29 | - | - | - | 568 | - | 568 |
| 2022-03-28 | 568 | 575 | 568 | 568 | 800 | 568 |
| 2022-03-25 | 572 | 572 | 566 | 566 | 700 | 566 |
| 2022-03-24 | 580 | 580 | 572 | 572 | 300 | 572 |
| 2022-03-23 | 565 | 570 | 565 | 570 | 400 | 570 |
| 2022-03-22 | 560 | 560 | 554 | 556 | 1,000 | 556 |
| 2022-03-18 | - | - | - | 554 | - | 554 |
| 2022-03-17 | 553 | 554 | 553 | 554 | 300 | 554 |
| 2022-03-16 | - | - | - | 552 | - | 552 |
| 2022-03-15 | - | - | - | 552 | - | 552 |
| 2022-03-14 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2022-03-11 | - | - | - | 551 | - | 551 |
| 2022-03-10 | - | - | - | 551 | - | 551 |
| 2022-03-09 | 553 | 553 | 551 | 551 | 400 | 551 |
| 2022-03-08 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2022-03-07 | 562 | 562 | 552 | 552 | 1,400 | 552 |
| 2022-03-04 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-03-03 | - | - | - | 562 | - | 562 |
| 2022-03-02 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2022-03-01 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-02-28 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2022-02-25 | - | - | - | 551 | - | 551 |
| 2022-02-24 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2022-02-22 | 560 | 560 | 560 | 560 | 1,400 | 560 |
| 2022-02-21 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-02-18 | 555 | 555 | 552 | 552 | 400 | 552 |
| 2022-02-17 | 560 | 560 | 551 | 555 | 1,700 | 555 |
| 2022-02-16 | 556 | 556 | 556 | 556 | 400 | 556 |
| 2022-02-15 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2022-02-14 | 564 | 564 | 564 | 564 | 300 | 564 |
| 2022-02-10 | - | - | - | 554 | - | 554 |
| 2022-02-09 | - | - | - | 554 | - | 554 |
| 2022-02-08 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2022-02-07 | - | - | - | 553 | - | 553 |
| 2022-02-04 | 554 | 564 | 553 | 553 | 500 | 553 |
| 2022-02-03 | 552 | 561 | 552 | 554 | 500 | 554 |
| 2022-02-02 | 560 | 565 | 555 | 556 | 1,100 | 556 |
| 2022-02-01 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2022-01-31 | 552 | 562 | 552 | 562 | 200 | 562 |
| 2022-01-28 | 560 | 560 | 551 | 551 | 700 | 551 |
| 2022-01-27 | 561 | 568 | 548 | 562 | 3,100 | 562 |
| 2022-01-26 | 558 | 560 | 558 | 560 | 400 | 560 |
| 2022-01-25 | 567 | 567 | 555 | 555 | 800 | 555 |
| 2022-01-24 | 566 | 567 | 566 | 567 | 500 | 567 |
| 2022-01-21 | 562 | 570 | 562 | 566 | 1,100 | 566 |
| 2022-01-20 | 560 | 565 | 560 | 562 | 900 | 562 |
| 2022-01-19 | 555 | 560 | 555 | 560 | 1,300 | 560 |
| 2022-01-18 | 593 | 600 | 552 | 561 | 8,400 | 561 |
| 2022-01-17 | 580 | 596 | 580 | 593 | 4,200 | 593 |
| 2022-01-14 | 580 | 580 | 576 | 579 | 800 | 579 |
| 2022-01-13 | 572 | 580 | 570 | 580 | 600 | 580 |
| 2022-01-12 | 558 | 570 | 558 | 570 | 1,200 | 570 |
| 2022-01-11 | 551 | 556 | 551 | 556 | 200 | 556 |
| 2022-01-07 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-01-06 | 555 | 555 | 551 | 551 | 2,700 | 551 |
| 2022-01-05 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2022-01-04 | 558 | 558 | 555 | 555 | 300 | 555 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
