7997 (株)くろがね工作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	830	840	830	833	400	833
2023-12-28	810	829	807	829	700	829
2023-12-27	833	833	805	805	2,000	805
2023-12-26	855	856	832	840	2,400	840
2023-12-25	838	852	823	852	2,000	852
2023-12-22	845	858	838	838	3,400	838
2023-12-21	837	845	819	845	1,700	845
2023-12-20	838	840	830	838	500	838
2023-12-19	807	837	807	834	3,300	834
2023-12-18	813	816	796	814	6,400	814
2023-12-15	876	876	853	858	1,000	858
2023-12-14	852	882	852	868	400	868
2023-12-13	867	877	853	853	4,600	853
2023-12-12	895	895	890	890	400	890
2023-12-11	910	910	880	881	1,100	881
2023-12-08	910	920	910	910	1,400	910
2023-12-07	896	910	889	910	2,200	910
2023-12-06	893	893	892	893	500	893
2023-12-05	883	900	883	891	2,500	891
2023-12-04	875	917	875	886	5,500	886
2023-12-01	865	879	864	869	3,500	869
2023-11-30	860	862	841	860	1,100	860
2023-11-29	854	860	851	860	900	860
2023-11-28	853	860	852	860	400	860
2023-11-27	850	857	838	853	4,600	853
2023-11-24	840	846	835	841	900	841
2023-11-22	828	843	828	835	2,500	835
2023-11-21	831	845	831	843	6,900	843
2023-11-20	827	835	826	826	1,100	826
2023-11-17	820	831	814	823	3,400	823
2023-11-16	810	810	809	809	500	809
2023-11-15	809	809	806	806	1,100	806
2023-11-14	837	837	807	820	3,300	820
2023-11-13	807	825	807	823	3,300	823
2023-11-10	816	822	808	808	1,300	808
2023-11-09	817	820	816	816	1,100	816
2023-11-08	-	-	-	818	-	818
2023-11-07	820	857	816	818	8,500	818
2023-11-06	820	827	813	827	2,600	827
2023-11-02	-	-	-	820	-	820
2023-11-01	821	828	810	820	3,600	820
2023-10-31	837	837	824	825	3,600	825
2023-10-30	843	843	837	839	1,100	839
2023-10-27	831	855	831	855	2,800	855
2023-10-26	853	853	841	846	3,500	846
2023-10-25	857	857	846	855	1,800	855
2023-10-24	868	883	845	856	5,000	856
2023-10-23	869	877	852	866	3,600	866
2023-10-20	827	863	827	856	5,900	856
2023-10-19	836	847	835	837	2,300	837
2023-10-18	840	844	824	843	9,600	843
2023-10-17	841	920	823	840	37,100	840
2023-10-16	912	917	895	916	5,900	916
2023-10-13	893	912	891	912	3,100	912
2023-10-12	894	915	894	914	4,300	914
2023-10-11	915	927	915	924	1,600	924
2023-10-10	916	935	915	915	1,400	915
2023-10-06	-	-	-	915	-	915
2023-10-05	933	937	915	915	2,300	915
2023-10-04	896	918	896	918	3,500	918
2023-10-03	926	935	895	911	3,400	911
2023-10-02	935	936	920	936	2,800	936
2023-09-29	936	940	921	935	1,900	935
2023-09-28	940	940	936	936	200	936
2023-09-27	927	945	927	933	4,900	933
2023-09-26	937	953	916	946	12,400	946
2023-09-25	904	930	900	929	6,900	929
2023-09-22	898	914	898	904	7,400	904
2023-09-21	922	930	887	903	4,900	903
2023-09-20	937	937	908	922	2,600	922
2023-09-19	911	926	874	923	5,800	923
2023-09-15	900	913	896	913	2,400	913
2023-09-14	899	922	899	910	8,000	910
2023-09-13	906	919	875	884	5,400	884
2023-09-12	915	925	904	912	6,100	912
2023-09-11	966	966	901	913	20,300	913
2023-09-08	931	979	927	966	28,600	966
2023-09-07	920	947	910	916	17,500	916
2023-09-06	886	930	880	921	26,100	921
2023-09-05	872	900	872	886	15,900	886
2023-09-04	835	903	835	872	61,500	872
2023-09-01	842	907	833	833	105,100	833
2023-08-31	882	1,011	841	846	455,200	846
2023-08-30	870	896	851	861	12,900	861
2023-08-29	882	903	852	880	16,100	880
2023-08-28	866	882	862	880	12,000	880
2023-08-25	844	865	844	864	1,600	864
2023-08-24	853	869	817	869	7,400	869
2023-08-23	867	876	836	853	9,400	853
2023-08-22	849	869	849	862	18,300	862
2023-08-21	807	852	795	849	12,800	849
2023-08-18	813	827	798	803	4,700	803
2023-08-17	811	825	811	813	2,500	813
2023-08-16	825	825	810	823	4,200	823
2023-08-15	832	832	810	810	4,500	810
2023-08-14	799	844	799	832	10,300	832
2023-08-10	819	820	801	801	3,000	801
2023-08-09	846	854	791	816	17,000	816
2023-08-08	808	859	808	859	20,000	859
2023-08-07	805	821	798	820	8,700	820
2023-08-04	791	830	788	820	13,600	820
2023-08-03	800	804	785	793	7,100	793
2023-08-02	799	806	795	803	4,300	803
2023-08-01	807	819	792	801	4,400	801
2023-07-31	798	812	790	807	9,700	807
2023-07-28	813	815	792	794	6,900	794
2023-07-27	810	836	809	813	12,200	813
2023-07-26	822	825	776	810	25,800	810
2023-07-25	832	838	822	822	5,500	822
2023-07-24	836	861	829	829	16,600	829
2023-07-21	849	849	829	836	20,400	836
2023-07-20	857	857	827	854	47,500	854
2023-07-19	898	907	854	856	167,800	856
2023-07-18	923	986	880	962	87,700	962
2023-07-14	880	927	874	913	43,100	913
2023-07-13	870	938	848	895	82,800	895
2023-07-12	925	1,010	864	873	166,600	873
2023-07-11	1,024	1,024	900	917	170,800	917
2023-07-10	932	1,045	927	1,025	428,700	1,025
2023-07-07	869	978	845	902	266,400	902
2023-07-06	779	914	764	914	318,500	914
2023-07-05	743	781	733	764	27,800	764
2023-07-04	738	745	730	741	6,300	741
2023-07-03	695	757	693	734	43,200	734
2023-06-30	692	693	687	690	3,100	690
2023-06-29	684	698	683	694	5,900	694
2023-06-28	680	684	673	675	3,200	675
2023-06-27	671	679	670	671	4,600	671
2023-06-26	690	691	670	671	6,600	671
2023-06-23	700	704	663	680	10,600	680
2023-06-22	710	715	692	693	21,900	693
2023-06-21	708	763	699	718	79,700	718
2023-06-20	694	697	672	689	18,700	689
2023-06-19	668	685	661	674	11,300	674
2023-06-16	682	684	670	674	8,500	674
2023-06-15	682	687	672	675	7,800	675
2023-06-14	669	682	667	675	6,300	675
2023-06-13	665	668	657	667	3,100	667
2023-06-12	655	662	650	660	9,300	660
2023-06-09	653	663	649	658	11,200	658
2023-06-08	674	678	655	656	9,500	656
2023-06-07	683	687	668	674	9,500	674
2023-06-06	670	691	663	683	18,100	683
2023-06-05	680	680	641	661	49,700	661
2023-06-02	692	699	675	678	30,400	678
2023-06-01	723	726	690	700	15,600	700
2023-05-31	694	720	682	717	18,900	717
2023-05-30	717	717	679	694	12,600	694
2023-05-29	656	707	656	702	30,700	702
2023-05-26	695	699	655	656	58,700	656
2023-05-25	686	708	668	684	56,000	684
2023-05-24	740	740	683	693	51,500	693
2023-05-23	798	839	694	738	470,000	738
2023-05-22	718	773	680	773	240,800	773
2023-05-19	623	710	623	673	100,100	673
2023-05-18	625	629	615	623	9,900	623
2023-05-17	641	643	620	633	9,000	633
2023-05-16	634	651	633	643	13,300	643
2023-05-15	640	659	633	634	18,400	634
2023-05-12	678	678	636	648	24,700	648
2023-05-11	670	678	662	678	8,200	678
2023-05-10	693	693	668	676	15,500	676
2023-05-09	682	706	675	698	25,500	698
2023-05-08	667	698	667	685	32,200	685
2023-05-02	667	697	667	673	48,800	673
2023-05-01	691	695	660	687	93,800	687
2023-04-28	768	773	690	702	138,700	702
2023-04-27	760	790	748	783	67,400	783
2023-04-26	721	760	700	736	48,900	736
2023-04-25	723	756	719	736	48,600	736
2023-04-24	719	749	709	718	63,100	718
2023-04-21	719	737	699	720	104,000	720
2023-04-20	746	774	725	733	124,800	733
2023-04-19	803	819	755	761	156,700	761
2023-04-18	835	856	792	792	332,400	792
2023-04-17	1,050	1,050	851	863	737,700	863
2023-04-14	1,011	1,159	915	949	1,369,000	949
2023-04-13	1,018	1,061	974	1,061	897,400	1,061
2023-04-12	821	911	792	911	1,573,800	911
2023-04-11	771	906	720	761	1,730,100	761
2023-04-10	758	758	758	758	45,300	758
2023-04-07	682	872	639	648	1,854,600	648
2023-04-06	692	722	680	722	103,500	722
2023-04-05	520	622	502	622	323,200	622
2023-04-04	603	653	510	522	283,600	522
2023-04-03	603	603	585	603	164,000	603
2023-03-31	503	503	503	503	20,000	503
2023-03-30	426	426	423	423	800	423
2023-03-29	425	425	425	425	400	425
2023-03-28	427	428	427	427	600	427
2023-03-27	433	433	427	427	3,900	427
2023-03-24	429	431	428	431	2,100	431
2023-03-23	428	429	428	429	200	429
2023-03-22	430	433	426	430	3,800	430
2023-03-20	426	427	422	427	1,500	427
2023-03-17	425	428	424	426	1,500	426
2023-03-16	420	425	420	425	1,600	425
2023-03-15	422	426	422	423	1,000	423
2023-03-14	424	424	422	422	2,200	422
2023-03-13	427	427	427	427	1,300	427
2023-03-10	424	427	424	427	2,100	427
2023-03-09	425	427	425	427	4,900	427
2023-03-08	424	426	424	425	1,700	425
2023-03-07	426	427	424	424	1,700	424
2023-03-06	425	426	424	424	1,600	424
2023-03-03	426	426	424	424	1,100	424
2023-03-02	429	429	425	426	2,200	426
2023-03-01	426	429	425	429	1,500	429
2023-02-28	425	428	425	426	1,400	426
2023-02-27	432	432	425	426	3,800	426
2023-02-24	425	426	424	424	1,200	424
2023-02-22	421	427	420	425	3,500	425
2023-02-21	420	423	420	420	5,200	420
2023-02-20	420	420	419	420	1,600	420
2023-02-17	424	426	419	420	4,300	420
2023-02-16	421	423	421	423	400	423
2023-02-15	-	-	-	419	-	419
2023-02-14	415	419	415	419	5,600	419
2023-02-13	429	429	408	412	14,400	412
2023-02-10	428	428	428	428	1,700	428
2023-02-09	428	428	428	428	1,100	428
2023-02-08	427	432	427	427	2,600	427
2023-02-07	430	430	426	429	3,300	429
2023-02-06	429	429	428	428	900	428
2023-02-03	433	433	428	429	4,800	429
2023-02-02	428	450	427	433	8,100	433
2023-02-01	431	431	427	429	2,400	429
2023-01-31	428	431	427	427	3,100	427
2023-01-30	430	431	427	427	1,600	427
2023-01-27	430	430	425	425	6,500	425
2023-01-26	430	430	429	429	5,400	429
2023-01-25	428	430	428	430	4,500	430
2023-01-24	431	434	427	427	3,300	427
2023-01-23	443	443	431	431	4,300	431
2023-01-20	429	434	429	431	800	431
2023-01-19	427	437	427	431	5,100	431
2023-01-18	424	432	424	432	1,900	432
2023-01-17	435	436	424	424	7,000	424
2023-01-16	441	450	438	441	6,500	441
2023-01-13	438	444	438	440	1,500	440
2023-01-12	439	442	437	438	8,700	438
2023-01-11	440	440	439	439	2,800	439
2023-01-10	448	448	445	445	1,900	445
2023-01-06	461	461	443	444	3,400	444
2023-01-05	464	464	461	462	5,400	462
2023-01-04	461	461	460	460	3,000	460

分割・併合履歴： [2017-05-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7997 (株)くろがね工作所 の時系列データ [2023年度]

7997 (株)くろがね工作所の時系列データ [2023年度]