7997 (株)くろがね工作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 919 | 920 | 913 | 915 | 11,400 | 915 |
| 2025-12-09 | 916 | 920 | 913 | 916 | 9,000 | 916 |
| 2025-12-08 | 920 | 926 | 916 | 917 | 10,600 | 917 |
| 2025-12-05 | 925 | 925 | 912 | 919 | 12,800 | 919 |
| 2025-12-04 | 917 | 931 | 917 | 925 | 10,500 | 925 |
| 2025-12-03 | 924 | 931 | 915 | 917 | 24,400 | 917 |
| 2025-12-02 | 958 | 961 | 923 | 924 | 34,500 | 924 |
| 2025-12-01 | 1,001 | 1,001 | 956 | 958 | 52,700 | 958 |
| 2025-11-28 | 1,024 | 1,025 | 994 | 1,005 | 68,200 | 1,005 |
| 2025-11-27 | 1,003 | 1,060 | 1,003 | 1,028 | 144,200 | 1,028 |
| 2025-11-26 | 1,164 | 1,194 | 1,164 | 1,190 | 80,200 | 1,190 |
| 2025-11-25 | 1,150 | 1,157 | 1,137 | 1,154 | 50,900 | 1,154 |
| 2025-11-21 | 1,121 | 1,134 | 1,121 | 1,133 | 37,600 | 1,133 |
| 2025-11-20 | 1,135 | 1,137 | 1,124 | 1,128 | 17,400 | 1,128 |
| 2025-11-19 | 1,130 | 1,133 | 1,122 | 1,127 | 22,400 | 1,127 |
| 2025-11-18 | 1,149 | 1,149 | 1,129 | 1,131 | 28,300 | 1,131 |
| 2025-11-17 | 1,141 | 1,150 | 1,132 | 1,142 | 24,000 | 1,142 |
| 2025-11-14 | 1,137 | 1,155 | 1,124 | 1,140 | 17,500 | 1,140 |
| 2025-11-13 | 1,130 | 1,150 | 1,130 | 1,135 | 12,300 | 1,135 |
| 2025-11-12 | 1,126 | 1,139 | 1,121 | 1,129 | 20,200 | 1,129 |
| 2025-11-11 | 1,105 | 1,128 | 1,105 | 1,121 | 20,600 | 1,121 |
| 2025-11-10 | 1,090 | 1,112 | 1,083 | 1,104 | 19,300 | 1,104 |
| 2025-11-07 | 1,084 | 1,085 | 1,066 | 1,075 | 17,700 | 1,075 |
| 2025-11-06 | 1,096 | 1,096 | 1,078 | 1,084 | 16,800 | 1,084 |
| 2025-11-05 | 1,086 | 1,091 | 1,063 | 1,085 | 36,200 | 1,085 |
| 2025-11-04 | 1,111 | 1,118 | 1,075 | 1,086 | 62,400 | 1,086 |
| 2025-10-31 | 1,096 | 1,139 | 1,091 | 1,106 | 50,700 | 1,106 |
| 2025-10-30 | 1,069 | 1,105 | 1,067 | 1,096 | 28,500 | 1,096 |
| 2025-10-29 | 1,087 | 1,099 | 1,066 | 1,068 | 24,900 | 1,068 |
| 2025-10-28 | 1,072 | 1,109 | 1,057 | 1,065 | 75,800 | 1,065 |
| 2025-10-27 | 985 | 1,076 | 977 | 1,042 | 94,400 | 1,042 |
| 2025-10-24 | 985 | 986 | 971 | 971 | 4,800 | 971 |
| 2025-10-23 | 980 | 982 | 969 | 975 | 15,300 | 975 |
| 2025-10-22 | 999 | 999 | 982 | 984 | 10,400 | 984 |
| 2025-10-21 | 1,010 | 1,010 | 980 | 999 | 25,300 | 999 |
| 2025-10-20 | 1,100 | 1,103 | 996 | 1,001 | 61,700 | 1,001 |
| 2025-10-17 | 987 | 1,054 | 981 | 1,045 | 71,400 | 1,045 |
| 2025-10-16 | 1,026 | 1,030 | 975 | 987 | 37,500 | 987 |
| 2025-10-15 | 1,006 | 1,035 | 1,006 | 1,021 | 8,600 | 1,021 |
| 2025-10-14 | 1,045 | 1,051 | 1,004 | 1,004 | 12,600 | 1,004 |
| 2025-10-10 | 1,040 | 1,050 | 1,032 | 1,046 | 9,200 | 1,046 |
| 2025-10-09 | 1,042 | 1,042 | 1,029 | 1,035 | 2,500 | 1,035 |
| 2025-10-08 | 1,019 | 1,037 | 1,017 | 1,033 | 10,900 | 1,033 |
| 2025-10-07 | 1,023 | 1,025 | 1,011 | 1,016 | 5,900 | 1,016 |
| 2025-10-06 | 1,009 | 1,023 | 966 | 1,002 | 11,300 | 1,002 |
| 2025-10-03 | 1,006 | 1,022 | 1,004 | 1,007 | 3,000 | 1,007 |
| 2025-10-02 | 1,012 | 1,029 | 1,005 | 1,012 | 4,000 | 1,012 |
| 2025-10-01 | 1,034 | 1,034 | 1,007 | 1,012 | 6,100 | 1,012 |
| 2025-09-30 | 1,039 | 1,040 | 1,021 | 1,035 | 3,900 | 1,035 |
| 2025-09-29 | 1,021 | 1,033 | 1,019 | 1,027 | 6,900 | 1,027 |
| 2025-09-26 | 1,010 | 1,010 | 1,002 | 1,003 | 4,100 | 1,003 |
| 2025-09-25 | 1,020 | 1,032 | 1,010 | 1,010 | 8,500 | 1,010 |
| 2025-09-24 | 1,036 | 1,036 | 1,022 | 1,026 | 7,800 | 1,026 |
| 2025-09-22 | 1,022 | 1,036 | 1,022 | 1,036 | 5,000 | 1,036 |
| 2025-09-19 | 1,052 | 1,070 | 1,000 | 1,016 | 17,100 | 1,016 |
| 2025-09-18 | 1,064 | 1,073 | 1,051 | 1,057 | 15,100 | 1,057 |
| 2025-09-17 | 1,058 | 1,072 | 1,037 | 1,067 | 17,300 | 1,067 |
| 2025-09-16 | 1,000 | 1,073 | 1,000 | 1,058 | 56,100 | 1,058 |
| 2025-09-12 | 1,025 | 1,039 | 995 | 1,000 | 57,100 | 1,000 |
| 2025-09-11 | 1,056 | 1,060 | 982 | 1,029 | 274,100 | 1,029 |
| 2025-09-10 | 1,056 | 1,056 | 1,056 | 1,056 | 15,300 | 1,056 |
| 2025-09-09 | 909 | 916 | 904 | 906 | 12,500 | 906 |
| 2025-09-08 | 914 | 921 | 908 | 909 | 5,900 | 909 |
| 2025-09-05 | 902 | 918 | 898 | 914 | 13,000 | 914 |
| 2025-09-04 | 900 | 909 | 897 | 904 | 12,300 | 904 |
| 2025-09-03 | 905 | 905 | 894 | 899 | 14,800 | 899 |
| 2025-09-02 | 886 | 914 | 886 | 907 | 49,500 | 907 |
| 2025-09-01 | 879 | 886 | 876 | 885 | 14,100 | 885 |
| 2025-08-29 | 882 | 884 | 877 | 883 | 11,700 | 883 |
| 2025-08-28 | 879 | 884 | 875 | 883 | 7,300 | 883 |
| 2025-08-27 | 879 | 889 | 870 | 883 | 23,700 | 883 |
| 2025-08-26 | 880 | 892 | 871 | 879 | 17,800 | 879 |
| 2025-08-25 | 857 | 890 | 857 | 883 | 18,200 | 883 |
| 2025-08-22 | 878 | 878 | 861 | 861 | 5,300 | 861 |
| 2025-08-21 | 877 | 877 | 859 | 867 | 14,400 | 867 |
| 2025-08-20 | 850 | 899 | 849 | 862 | 45,500 | 862 |
| 2025-08-19 | 822 | 824 | 820 | 821 | 2,700 | 821 |
| 2025-08-18 | 821 | 822 | 816 | 816 | 1,800 | 816 |
| 2025-08-15 | 815 | 815 | 806 | 814 | 1,800 | 814 |
| 2025-08-14 | 808 | 820 | 800 | 815 | 4,800 | 815 |
| 2025-08-13 | 822 | 822 | 810 | 810 | 3,000 | 810 |
| 2025-08-12 | 818 | 818 | 809 | 814 | 1,600 | 814 |
| 2025-08-08 | 801 | 819 | 801 | 809 | 10,900 | 809 |
| 2025-08-07 | 809 | 809 | 799 | 799 | 900 | 799 |
| 2025-08-06 | 800 | 811 | 800 | 809 | 2,200 | 809 |
| 2025-08-05 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2025-08-04 | 808 | 811 | 800 | 800 | 1,500 | 800 |
| 2025-08-01 | 793 | 805 | 793 | 803 | 700 | 803 |
| 2025-07-31 | 796 | 796 | 795 | 795 | 200 | 795 |
| 2025-07-30 | 799 | 800 | 799 | 800 | 1,600 | 800 |
| 2025-07-29 | 807 | 807 | 782 | 800 | 2,300 | 800 |
| 2025-07-28 | 813 | 813 | 800 | 807 | 4,400 | 807 |
| 2025-07-25 | 810 | 814 | 806 | 806 | 5,300 | 806 |
| 2025-07-24 | 821 | 822 | 797 | 806 | 11,500 | 806 |
| 2025-07-23 | 824 | 824 | 814 | 821 | 7,000 | 821 |
| 2025-07-22 | 823 | 823 | 804 | 809 | 8,900 | 809 |
| 2025-07-18 | 817 | 827 | 804 | 824 | 10,200 | 824 |
| 2025-07-17 | 782 | 830 | 779 | 830 | 20,000 | 830 |
| 2025-07-16 | 829 | 829 | 785 | 785 | 26,200 | 785 |
| 2025-07-15 | 788 | 815 | 785 | 800 | 10,700 | 800 |
| 2025-07-14 | 764 | 787 | 763 | 782 | 1,900 | 782 |
| 2025-07-11 | 760 | 766 | 760 | 766 | 1,100 | 766 |
| 2025-07-10 | 771 | 773 | 760 | 770 | 4,000 | 770 |
| 2025-07-09 | 780 | 780 | 773 | 777 | 2,500 | 777 |
| 2025-07-08 | 779 | 790 | 779 | 780 | 1,500 | 780 |
| 2025-07-07 | 799 | 799 | 776 | 785 | 7,300 | 785 |
| 2025-07-04 | 757 | 819 | 755 | 769 | 27,500 | 769 |
| 2025-07-03 | 742 | 748 | 736 | 747 | 10,900 | 747 |
| 2025-07-02 | 731 | 740 | 728 | 740 | 1,500 | 740 |
| 2025-07-01 | 745 | 747 | 737 | 737 | 3,500 | 737 |
| 2025-06-30 | 742 | 747 | 735 | 742 | 1,800 | 742 |
| 2025-06-27 | 743 | 749 | 741 | 742 | 4,200 | 742 |
| 2025-06-26 | 749 | 749 | 741 | 743 | 4,500 | 743 |
| 2025-06-25 | 735 | 742 | 735 | 741 | 1,300 | 741 |
| 2025-06-24 | 740 | 740 | 731 | 735 | 1,400 | 735 |
| 2025-06-23 | 735 | 739 | 720 | 727 | 8,200 | 727 |
| 2025-06-20 | 740 | 740 | 728 | 734 | 700 | 734 |
| 2025-06-19 | 732 | 738 | 724 | 733 | 4,100 | 733 |
| 2025-06-18 | 725 | 734 | 720 | 732 | 8,100 | 732 |
| 2025-06-17 | 712 | 715 | 712 | 715 | 800 | 715 |
| 2025-06-16 | 720 | 722 | 713 | 713 | 500 | 713 |
| 2025-06-13 | 720 | 720 | 719 | 720 | 1,900 | 720 |
| 2025-06-12 | 711 | 720 | 711 | 720 | 300 | 720 |
| 2025-06-11 | 708 | 708 | 708 | 708 | 600 | 708 |
| 2025-06-10 | 707 | 713 | 707 | 713 | 600 | 713 |
| 2025-06-09 | 712 | 712 | 707 | 707 | 5,500 | 707 |
| 2025-06-06 | 712 | 712 | 710 | 710 | 500 | 710 |
| 2025-06-05 | 707 | 714 | 707 | 714 | 600 | 714 |
| 2025-06-04 | 713 | 720 | 713 | 720 | 500 | 720 |
| 2025-06-03 | 708 | 717 | 706 | 713 | 6,000 | 713 |
| 2025-06-02 | 718 | 723 | 718 | 723 | 300 | 723 |
| 2025-05-30 | 716 | 722 | 716 | 720 | 500 | 720 |
| 2025-05-29 | 724 | 724 | 716 | 717 | 1,500 | 717 |
| 2025-05-28 | 723 | 723 | 720 | 720 | 1,700 | 720 |
| 2025-05-27 | 722 | 725 | 721 | 724 | 1,400 | 724 |
| 2025-05-26 | 727 | 727 | 721 | 724 | 1,600 | 724 |
| 2025-05-23 | 716 | 724 | 716 | 722 | 600 | 722 |
| 2025-05-22 | 721 | 724 | 716 | 716 | 1,900 | 716 |
| 2025-05-21 | 727 | 730 | 718 | 723 | 6,400 | 723 |
| 2025-05-20 | 721 | 726 | 718 | 718 | 6,200 | 718 |
| 2025-05-19 | 761 | 761 | 690 | 706 | 35,700 | 706 |
| 2025-05-16 | 768 | 768 | 761 | 765 | 1,900 | 765 |
| 2025-05-15 | 765 | 774 | 765 | 774 | 500 | 774 |
| 2025-05-14 | 774 | 780 | 765 | 765 | 4,000 | 765 |
| 2025-05-13 | 774 | 779 | 768 | 777 | 1,900 | 777 |
| 2025-05-12 | 748 | 773 | 748 | 770 | 3,900 | 770 |
| 2025-05-09 | 748 | 752 | 742 | 748 | 5,000 | 748 |
| 2025-05-08 | 748 | 757 | 748 | 753 | 1,400 | 753 |
| 2025-05-07 | 764 | 796 | 744 | 745 | 27,600 | 745 |
| 2025-05-02 | 767 | 767 | 764 | 764 | 300 | 764 |
| 2025-05-01 | 775 | 775 | 770 | 770 | 3,100 | 770 |
| 2025-04-30 | 791 | 791 | 774 | 777 | 6,200 | 777 |
| 2025-04-28 | 805 | 805 | 783 | 790 | 5,800 | 790 |
| 2025-04-25 | 795 | 795 | 786 | 793 | 1,500 | 793 |
| 2025-04-24 | 793 | 793 | 783 | 793 | 7,700 | 793 |
| 2025-04-23 | 800 | 909 | 779 | 779 | 275,100 | 779 |
| 2025-04-22 | 791 | 801 | 791 | 795 | 5,000 | 795 |
| 2025-04-21 | 781 | 790 | 781 | 790 | 2,500 | 790 |
| 2025-04-18 | 770 | 785 | 770 | 781 | 1,100 | 781 |
| 2025-04-17 | 791 | 805 | 770 | 770 | 2,500 | 770 |
| 2025-04-16 | 763 | 799 | 761 | 790 | 1,800 | 790 |
| 2025-04-15 | 770 | 778 | 755 | 767 | 10,500 | 767 |
| 2025-04-14 | 795 | 816 | 785 | 787 | 9,300 | 787 |
| 2025-04-11 | 721 | 763 | 720 | 762 | 3,300 | 762 |
| 2025-04-10 | 748 | 748 | 722 | 730 | 1,900 | 730 |
| 2025-04-09 | 706 | 706 | 690 | 695 | 4,700 | 695 |
| 2025-04-08 | 719 | 721 | 678 | 713 | 13,400 | 713 |
| 2025-04-07 | 700 | 751 | 667 | 699 | 11,700 | 699 |
| 2025-04-04 | 800 | 802 | 749 | 766 | 7,300 | 766 |
| 2025-04-03 | 811 | 815 | 805 | 806 | 2,200 | 806 |
| 2025-04-02 | 820 | 825 | 820 | 825 | 1,500 | 825 |
| 2025-04-01 | 820 | 828 | 813 | 817 | 1,700 | 817 |
| 2025-03-31 | 809 | 823 | 803 | 812 | 2,800 | 812 |
| 2025-03-28 | 862 | 862 | 839 | 839 | 2,900 | 839 |
| 2025-03-27 | 862 | 873 | 858 | 870 | 900 | 870 |
| 2025-03-26 | 879 | 879 | 862 | 877 | 4,300 | 877 |
| 2025-03-25 | 864 | 868 | 851 | 867 | 4,800 | 867 |
| 2025-03-24 | 871 | 879 | 870 | 873 | 6,900 | 873 |
| 2025-03-21 | 868 | 873 | 860 | 865 | 6,900 | 865 |
| 2025-03-19 | 847 | 863 | 847 | 859 | 2,400 | 859 |
| 2025-03-18 | 855 | 855 | 844 | 844 | 1,000 | 844 |
| 2025-03-17 | 845 | 862 | 842 | 855 | 4,100 | 855 |
| 2025-03-14 | 854 | 854 | 849 | 849 | 200 | 849 |
| 2025-03-13 | 851 | 851 | 842 | 843 | 3,300 | 843 |
| 2025-03-12 | 848 | 852 | 844 | 851 | 4,400 | 851 |
| 2025-03-11 | 855 | 855 | 839 | 848 | 2,600 | 848 |
| 2025-03-10 | 858 | 867 | 856 | 856 | 1,700 | 856 |
| 2025-03-07 | 845 | 858 | 842 | 858 | 4,500 | 858 |
| 2025-03-06 | 839 | 857 | 839 | 857 | 4,300 | 857 |
| 2025-03-05 | 841 | 849 | 840 | 841 | 2,200 | 841 |
| 2025-03-04 | 872 | 872 | 846 | 849 | 12,600 | 849 |
| 2025-03-03 | 883 | 883 | 860 | 860 | 9,600 | 860 |
| 2025-02-28 | 851 | 878 | 850 | 871 | 19,800 | 871 |
| 2025-02-27 | 809 | 858 | 809 | 839 | 17,200 | 839 |
| 2025-02-26 | 806 | 808 | 800 | 800 | 3,000 | 800 |
| 2025-02-25 | 810 | 810 | 801 | 801 | 4,400 | 801 |
| 2025-02-21 | 812 | 821 | 812 | 814 | 4,500 | 814 |
| 2025-02-20 | 822 | 823 | 812 | 812 | 2,700 | 812 |
| 2025-02-19 | 828 | 837 | 825 | 825 | 4,000 | 825 |
| 2025-02-18 | 822 | 833 | 821 | 829 | 1,900 | 829 |
| 2025-02-17 | 838 | 838 | 832 | 832 | 2,100 | 832 |
| 2025-02-14 | 842 | 856 | 840 | 840 | 3,900 | 840 |
| 2025-02-13 | 852 | 852 | 841 | 841 | 8,600 | 841 |
| 2025-02-12 | 845 | 852 | 830 | 852 | 3,400 | 852 |
| 2025-02-10 | 844 | 863 | 826 | 834 | 10,000 | 834 |
| 2025-02-07 | 854 | 855 | 835 | 852 | 12,800 | 852 |
| 2025-02-06 | 828 | 858 | 820 | 849 | 64,800 | 849 |
| 2025-02-05 | 783 | 835 | 772 | 816 | 45,000 | 816 |
| 2025-02-04 | 760 | 774 | 760 | 768 | 2,900 | 768 |
| 2025-02-03 | 764 | 771 | 760 | 760 | 2,300 | 760 |
| 2025-01-31 | 760 | 775 | 760 | 770 | 2,400 | 770 |
| 2025-01-30 | 785 | 789 | 756 | 764 | 6,000 | 764 |
| 2025-01-29 | 782 | 790 | 781 | 789 | 2,900 | 789 |
| 2025-01-28 | 783 | 784 | 773 | 782 | 4,300 | 782 |
| 2025-01-27 | 799 | 799 | 784 | 787 | 3,200 | 787 |
| 2025-01-24 | 798 | 815 | 786 | 790 | 14,500 | 790 |
| 2025-01-23 | 745 | 860 | 743 | 804 | 79,600 | 804 |
| 2025-01-22 | 730 | 747 | 730 | 740 | 5,400 | 740 |
| 2025-01-21 | 738 | 738 | 726 | 729 | 3,600 | 729 |
| 2025-01-20 | 740 | 759 | 729 | 736 | 11,900 | 736 |
| 2025-01-17 | 740 | 748 | 738 | 739 | 16,600 | 739 |
| 2025-01-16 | 753 | 767 | 750 | 750 | 10,500 | 750 |
| 2025-01-15 | 781 | 790 | 750 | 751 | 19,500 | 751 |
| 2025-01-14 | 786 | 818 | 778 | 810 | 27,100 | 810 |
| 2025-01-10 | 756 | 790 | 756 | 786 | 14,100 | 786 |
| 2025-01-09 | 751 | 771 | 751 | 761 | 7,500 | 761 |
| 2025-01-08 | 770 | 770 | 748 | 761 | 8,300 | 761 |
| 2025-01-07 | 763 | 777 | 755 | 776 | 15,500 | 776 |
| 2025-01-06 | 747 | 767 | 742 | 767 | 15,000 | 767 |
分割・併合履歴 ： [2017-05-29]1株→0.1株