7997 (株)くろがね工作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 755 | 755 | 739 | 747 | 3,200 | 747 |
| 2024-11-20 | 724 | 759 | 724 | 745 | 4,900 | 745 |
| 2024-11-19 | 725 | 725 | 722 | 724 | 5,700 | 724 |
| 2024-11-18 | 733 | 735 | 723 | 725 | 3,400 | 725 |
| 2024-11-15 | 742 | 742 | 732 | 732 | 2,500 | 732 |
| 2024-11-14 | 748 | 751 | 740 | 750 | 1,700 | 750 |
| 2024-11-13 | 756 | 757 | 741 | 754 | 1,700 | 754 |
| 2024-11-12 | 758 | 758 | 735 | 755 | 3,100 | 755 |
| 2024-11-11 | 749 | 750 | 735 | 746 | 3,900 | 746 |
| 2024-11-08 | 776 | 776 | 739 | 749 | 8,500 | 749 |
| 2024-11-07 | 761 | 778 | 761 | 766 | 3,000 | 766 |
| 2024-11-06 | 775 | 779 | 770 | 776 | 3,000 | 776 |
| 2024-11-05 | 780 | 780 | 765 | 775 | 2,500 | 775 |
| 2024-11-01 | 783 | 785 | 778 | 778 | 700 | 778 |
| 2024-10-31 | 788 | 788 | 773 | 780 | 6,000 | 780 |
| 2024-10-30 | 796 | 797 | 789 | 790 | 2,300 | 790 |
| 2024-10-29 | 779 | 796 | 769 | 796 | 3,500 | 796 |
| 2024-10-28 | 771 | 780 | 740 | 772 | 19,600 | 772 |
| 2024-10-25 | 781 | 793 | 757 | 766 | 6,000 | 766 |
| 2024-10-24 | 791 | 793 | 785 | 793 | 3,200 | 793 |
| 2024-10-23 | 801 | 814 | 778 | 784 | 5,100 | 784 |
| 2024-10-22 | 810 | 815 | 800 | 803 | 4,600 | 803 |
| 2024-10-21 | 827 | 827 | 811 | 814 | 1,100 | 814 |
| 2024-10-18 | 832 | 837 | 808 | 814 | 10,500 | 814 |
| 2024-10-17 | 860 | 865 | 827 | 828 | 16,400 | 828 |
| 2024-10-16 | 902 | 908 | 853 | 859 | 71,600 | 859 |
| 2024-10-15 | 970 | 998 | 949 | 997 | 63,900 | 997 |
| 2024-10-11 | 910 | 1,012 | 910 | 925 | 79,500 | 925 |
| 2024-10-10 | 905 | 912 | 893 | 906 | 5,000 | 906 |
| 2024-10-09 | 904 | 911 | 902 | 908 | 4,800 | 908 |
| 2024-10-08 | 906 | 913 | 895 | 904 | 4,800 | 904 |
| 2024-10-07 | 906 | 915 | 906 | 911 | 12,300 | 911 |
| 2024-10-04 | 885 | 903 | 885 | 901 | 3,900 | 901 |
| 2024-10-03 | 903 | 908 | 890 | 890 | 4,200 | 890 |
| 2024-10-02 | 901 | 910 | 885 | 888 | 6,600 | 888 |
| 2024-10-01 | 893 | 910 | 893 | 910 | 5,800 | 910 |
| 2024-09-30 | 876 | 900 | 876 | 889 | 5,400 | 889 |
| 2024-09-27 | 894 | 906 | 891 | 906 | 9,400 | 906 |
| 2024-09-26 | 886 | 894 | 881 | 894 | 10,100 | 894 |
| 2024-09-25 | 877 | 890 | 868 | 885 | 26,200 | 885 |
| 2024-09-24 | 870 | 872 | 857 | 862 | 7,800 | 862 |
| 2024-09-20 | 849 | 855 | 844 | 855 | 5,000 | 855 |
| 2024-09-19 | 830 | 850 | 823 | 834 | 7,200 | 834 |
| 2024-09-18 | 822 | 833 | 815 | 815 | 9,700 | 815 |
| 2024-09-17 | 836 | 848 | 821 | 821 | 15,200 | 821 |
| 2024-09-13 | 859 | 867 | 840 | 841 | 15,200 | 841 |
| 2024-09-12 | 861 | 880 | 842 | 857 | 23,400 | 857 |
| 2024-09-11 | 915 | 938 | 836 | 848 | 144,900 | 848 |
| 2024-09-10 | 930 | 1,026 | 897 | 930 | 549,600 | 930 |
| 2024-09-09 | 912 | 1,040 | 901 | 916 | 864,300 | 916 |
| 2024-09-06 | 915 | 915 | 889 | 890 | 1,100 | 890 |
| 2024-09-05 | 874 | 922 | 874 | 904 | 3,200 | 904 |
| 2024-09-04 | 894 | 912 | 886 | 887 | 9,100 | 887 |
| 2024-09-03 | 902 | 944 | 902 | 917 | 5,100 | 917 |
| 2024-09-02 | 920 | 935 | 912 | 917 | 4,500 | 917 |
| 2024-08-30 | 935 | 940 | 926 | 929 | 3,400 | 929 |
| 2024-08-29 | 927 | 940 | 901 | 935 | 9,500 | 935 |
| 2024-08-28 | 925 | 930 | 891 | 927 | 15,900 | 927 |
| 2024-08-27 | 913 | 917 | 910 | 910 | 1,700 | 910 |
| 2024-08-26 | 910 | 915 | 887 | 913 | 10,300 | 913 |
| 2024-08-23 | 894 | 910 | 888 | 910 | 5,500 | 910 |
| 2024-08-22 | 870 | 919 | 870 | 894 | 9,400 | 894 |
| 2024-08-21 | 900 | 900 | 884 | 885 | 3,300 | 885 |
| 2024-08-20 | 891 | 920 | 866 | 885 | 10,400 | 885 |
| 2024-08-19 | 935 | 935 | 877 | 896 | 12,400 | 896 |
| 2024-08-16 | 885 | 920 | 875 | 920 | 14,900 | 920 |
| 2024-08-15 | 853 | 887 | 853 | 870 | 12,700 | 870 |
| 2024-08-14 | 842 | 866 | 842 | 866 | 14,700 | 866 |
| 2024-08-13 | 835 | 848 | 818 | 842 | 12,200 | 842 |
| 2024-08-09 | 853 | 856 | 791 | 805 | 25,400 | 805 |
| 2024-08-08 | 788 | 837 | 788 | 823 | 36,700 | 823 |
| 2024-08-07 | 751 | 893 | 751 | 830 | 93,100 | 830 |
| 2024-08-06 | 718 | 743 | 692 | 743 | 28,300 | 743 |
| 2024-08-05 | 720 | 745 | 643 | 643 | 80,900 | 643 |
| 2024-08-02 | 830 | 830 | 793 | 793 | 24,100 | 793 |
| 2024-08-01 | 924 | 924 | 861 | 866 | 26,900 | 866 |
| 2024-07-31 | 927 | 960 | 915 | 926 | 16,700 | 926 |
| 2024-07-30 | 940 | 954 | 925 | 932 | 16,400 | 932 |
| 2024-07-29 | 931 | 943 | 918 | 943 | 11,400 | 943 |
| 2024-07-26 | 915 | 946 | 891 | 931 | 40,800 | 931 |
| 2024-07-25 | 915 | 919 | 902 | 911 | 23,700 | 911 |
| 2024-07-24 | 948 | 955 | 917 | 927 | 24,000 | 927 |
| 2024-07-23 | 956 | 988 | 948 | 948 | 24,100 | 948 |
| 2024-07-22 | 971 | 971 | 942 | 954 | 31,200 | 954 |
| 2024-07-19 | 1,002 | 1,004 | 956 | 971 | 43,200 | 971 |
| 2024-07-18 | 1,026 | 1,043 | 990 | 997 | 68,900 | 997 |
| 2024-07-17 | 1,050 | 1,117 | 1,044 | 1,056 | 173,000 | 1,056 |
| 2024-07-16 | 1,045 | 1,141 | 1,040 | 1,140 | 161,200 | 1,140 |
| 2024-07-12 | 1,017 | 1,040 | 1,007 | 1,034 | 26,500 | 1,034 |
| 2024-07-11 | 1,037 | 1,049 | 1,022 | 1,029 | 23,100 | 1,029 |
| 2024-07-10 | 1,117 | 1,117 | 1,034 | 1,042 | 82,900 | 1,042 |
| 2024-07-09 | 1,224 | 1,251 | 1,114 | 1,118 | 253,500 | 1,118 |
| 2024-07-08 | 1,159 | 1,195 | 1,143 | 1,194 | 84,100 | 1,194 |
| 2024-07-05 | 1,151 | 1,158 | 1,134 | 1,156 | 24,400 | 1,156 |
| 2024-07-04 | 1,131 | 1,158 | 1,124 | 1,145 | 36,900 | 1,145 |
| 2024-07-03 | 1,117 | 1,149 | 1,107 | 1,149 | 42,700 | 1,149 |
| 2024-07-02 | 1,132 | 1,160 | 1,092 | 1,119 | 109,800 | 1,119 |
| 2024-07-01 | 1,167 | 1,169 | 1,120 | 1,131 | 118,500 | 1,131 |
| 2024-06-28 | 1,263 | 1,345 | 1,131 | 1,178 | 902,300 | 1,178 |
| 2024-06-27 | 1,125 | 1,198 | 1,113 | 1,149 | 279,000 | 1,149 |
| 2024-06-26 | 1,235 | 1,240 | 1,140 | 1,147 | 368,400 | 1,147 |
| 2024-06-25 | 1,758 | 1,919 | 1,252 | 1,265 | 2,567,500 | 1,265 |
| 2024-06-24 | 1,174 | 1,558 | 1,160 | 1,558 | 1,816,100 | 1,558 |
| 2024-06-21 | 1,387 | 1,432 | 1,172 | 1,258 | 426,800 | 1,258 |
| 2024-06-20 | 1,117 | 1,327 | 1,066 | 1,327 | 1,147,000 | 1,327 |
| 2024-06-19 | 884 | 1,027 | 871 | 1,027 | 70,800 | 1,027 |
| 2024-06-18 | 857 | 887 | 857 | 877 | 4,200 | 877 |
| 2024-06-17 | 840 | 865 | 840 | 850 | 6,700 | 850 |
| 2024-06-14 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2024-06-13 | 841 | 844 | 834 | 841 | 1,500 | 841 |
| 2024-06-12 | 837 | 842 | 829 | 842 | 600 | 842 |
| 2024-06-11 | - | - | - | 848 | - | 848 |
| 2024-06-10 | 843 | 850 | 841 | 848 | 1,400 | 848 |
| 2024-06-07 | 847 | 847 | 843 | 843 | 1,100 | 843 |
| 2024-06-06 | 841 | 843 | 841 | 843 | 200 | 843 |
| 2024-06-05 | 845 | 848 | 840 | 840 | 1,600 | 840 |
| 2024-06-04 | 842 | 849 | 842 | 848 | 1,600 | 848 |
| 2024-06-03 | 840 | 844 | 820 | 844 | 4,400 | 844 |
| 2024-05-31 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-05-30 | 817 | 825 | 817 | 825 | 900 | 825 |
| 2024-05-29 | 838 | 838 | 811 | 816 | 3,900 | 816 |
| 2024-05-28 | 842 | 842 | 839 | 839 | 700 | 839 |
| 2024-05-27 | 838 | 845 | 836 | 843 | 3,100 | 843 |
| 2024-05-24 | 820 | 833 | 808 | 833 | 2,300 | 833 |
| 2024-05-23 | - | - | - | 820 | - | 820 |
| 2024-05-22 | 839 | 839 | 819 | 820 | 3,400 | 820 |
| 2024-05-21 | 812 | 840 | 812 | 840 | 900 | 840 |
| 2024-05-20 | 821 | 821 | 804 | 810 | 2,200 | 810 |
| 2024-05-17 | 812 | 833 | 801 | 813 | 2,600 | 813 |
| 2024-05-16 | 825 | 825 | 810 | 810 | 1,100 | 810 |
| 2024-05-15 | 836 | 836 | 818 | 818 | 800 | 818 |
| 2024-05-14 | 819 | 826 | 819 | 821 | 1,900 | 821 |
| 2024-05-13 | 840 | 842 | 806 | 818 | 5,200 | 818 |
| 2024-05-10 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2024-05-09 | 839 | 839 | 839 | 839 | 300 | 839 |
| 2024-05-08 | 838 | 838 | 838 | 838 | 600 | 838 |
| 2024-05-07 | 833 | 838 | 833 | 837 | 500 | 837 |
| 2024-05-02 | 837 | 838 | 833 | 833 | 1,000 | 833 |
| 2024-05-01 | 836 | 837 | 836 | 837 | 1,100 | 837 |
| 2024-04-30 | 842 | 842 | 836 | 836 | 2,100 | 836 |
| 2024-04-26 | 851 | 851 | 841 | 841 | 1,800 | 841 |
| 2024-04-25 | 823 | 838 | 821 | 832 | 3,800 | 832 |
| 2024-04-24 | 815 | 840 | 815 | 827 | 16,600 | 827 |
| 2024-04-23 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2024-04-22 | 834 | 840 | 834 | 840 | 2,800 | 840 |
| 2024-04-19 | 860 | 860 | 836 | 836 | 3,600 | 836 |
| 2024-04-18 | 861 | 861 | 860 | 860 | 300 | 860 |
| 2024-04-17 | 884 | 884 | 853 | 853 | 2,800 | 853 |
| 2024-04-16 | 894 | 894 | 871 | 885 | 4,100 | 885 |
| 2024-04-15 | 890 | 906 | 889 | 890 | 13,300 | 890 |
| 2024-04-12 | 898 | 899 | 884 | 899 | 3,500 | 899 |
| 2024-04-11 | 890 | 898 | 890 | 898 | 4,600 | 898 |
| 2024-04-10 | 887 | 887 | 871 | 886 | 4,200 | 886 |
| 2024-04-09 | 871 | 888 | 869 | 869 | 2,900 | 869 |
| 2024-04-08 | 890 | 890 | 865 | 866 | 3,200 | 866 |
| 2024-04-05 | 891 | 891 | 878 | 890 | 5,300 | 890 |
| 2024-04-04 | 898 | 898 | 890 | 892 | 2,400 | 892 |
| 2024-04-03 | 899 | 899 | 890 | 898 | 3,000 | 898 |
| 2024-04-02 | 897 | 905 | 886 | 899 | 4,000 | 899 |
| 2024-04-01 | 883 | 909 | 883 | 888 | 7,000 | 888 |
| 2024-03-29 | 887 | 895 | 875 | 881 | 9,500 | 881 |
| 2024-03-28 | 870 | 888 | 857 | 887 | 10,700 | 887 |
| 2024-03-27 | 852 | 866 | 852 | 857 | 8,900 | 857 |
| 2024-03-26 | 860 | 860 | 850 | 857 | 2,700 | 857 |
| 2024-03-25 | 859 | 859 | 851 | 854 | 2,300 | 854 |
| 2024-03-22 | 852 | 858 | 844 | 858 | 3,400 | 858 |
| 2024-03-21 | 846 | 850 | 835 | 850 | 4,000 | 850 |
| 2024-03-19 | 819 | 834 | 819 | 834 | 4,200 | 834 |
| 2024-03-18 | 812 | 823 | 809 | 819 | 2,400 | 819 |
| 2024-03-15 | 811 | 811 | 803 | 803 | 1,000 | 803 |
| 2024-03-14 | 803 | 811 | 803 | 811 | 1,000 | 811 |
| 2024-03-13 | 815 | 818 | 808 | 809 | 7,000 | 809 |
| 2024-03-12 | 806 | 808 | 802 | 808 | 1,100 | 808 |
| 2024-03-11 | 809 | 813 | 801 | 806 | 7,800 | 806 |
| 2024-03-08 | 820 | 824 | 820 | 824 | 1,300 | 824 |
| 2024-03-07 | 821 | 827 | 821 | 824 | 1,200 | 824 |
| 2024-03-06 | 811 | 830 | 811 | 825 | 10,600 | 825 |
| 2024-03-05 | 819 | 832 | 818 | 820 | 3,400 | 820 |
| 2024-03-04 | 813 | 820 | 813 | 820 | 1,400 | 820 |
| 2024-03-01 | 815 | 818 | 800 | 813 | 3,700 | 813 |
| 2024-02-29 | 809 | 818 | 799 | 815 | 3,000 | 815 |
| 2024-02-28 | 790 | 820 | 784 | 809 | 6,200 | 809 |
| 2024-02-27 | 782 | 790 | 781 | 790 | 3,400 | 790 |
| 2024-02-26 | 800 | 800 | 782 | 782 | 4,000 | 782 |
| 2024-02-22 | 795 | 796 | 795 | 795 | 900 | 795 |
| 2024-02-21 | 798 | 798 | 790 | 792 | 2,200 | 792 |
| 2024-02-20 | 777 | 790 | 777 | 783 | 2,000 | 783 |
| 2024-02-19 | 765 | 777 | 758 | 777 | 1,600 | 777 |
| 2024-02-16 | 760 | 765 | 755 | 765 | 800 | 765 |
| 2024-02-15 | 801 | 801 | 744 | 760 | 9,400 | 760 |
| 2024-02-14 | 790 | 801 | 790 | 790 | 1,200 | 790 |
| 2024-02-13 | 778 | 797 | 776 | 794 | 4,400 | 794 |
| 2024-02-09 | 788 | 788 | 770 | 780 | 5,800 | 780 |
| 2024-02-08 | 792 | 792 | 777 | 788 | 4,300 | 788 |
| 2024-02-07 | 811 | 811 | 800 | 800 | 4,700 | 800 |
| 2024-02-06 | 810 | 820 | 805 | 809 | 5,400 | 809 |
| 2024-02-05 | 824 | 830 | 810 | 810 | 1,900 | 810 |
| 2024-02-02 | 833 | 833 | 822 | 824 | 1,300 | 824 |
| 2024-02-01 | 845 | 845 | 833 | 833 | 2,700 | 833 |
| 2024-01-31 | 855 | 858 | 832 | 832 | 6,600 | 832 |
| 2024-01-30 | 850 | 855 | 850 | 855 | 1,000 | 855 |
| 2024-01-29 | 845 | 845 | 841 | 841 | 200 | 841 |
| 2024-01-26 | 863 | 863 | 840 | 840 | 2,000 | 840 |
| 2024-01-25 | 852 | 864 | 843 | 853 | 700 | 853 |
| 2024-01-24 | 848 | 850 | 848 | 849 | 500 | 849 |
| 2024-01-23 | 839 | 852 | 839 | 843 | 3,000 | 843 |
| 2024-01-22 | 847 | 847 | 847 | 847 | 700 | 847 |
| 2024-01-19 | 845 | 845 | 826 | 833 | 2,000 | 833 |
| 2024-01-18 | 848 | 863 | 848 | 851 | 2,700 | 851 |
| 2024-01-17 | 868 | 878 | 863 | 863 | 1,700 | 863 |
| 2024-01-16 | 862 | 888 | 815 | 860 | 20,100 | 860 |
| 2024-01-15 | 834 | 877 | 833 | 877 | 8,800 | 877 |
| 2024-01-12 | 836 | 845 | 830 | 835 | 5,800 | 835 |
| 2024-01-11 | 840 | 852 | 825 | 845 | 3,900 | 845 |
| 2024-01-10 | 826 | 855 | 826 | 843 | 5,600 | 843 |
| 2024-01-09 | 828 | 833 | 820 | 823 | 2,100 | 823 |
| 2024-01-05 | 835 | 836 | 815 | 822 | 16,800 | 822 |
| 2024-01-04 | 833 | 850 | 833 | 850 | 300 | 850 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
