7997 (株)くろがね工作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 213 | 213 | 210 | 210 | 3,000 | 2,100 |
| 2000-12-28 | 200 | 215 | 200 | 215 | 73,000 | 2,150 |
| 2000-12-27 | 207 | 207 | 205 | 205 | 3,000 | 2,050 |
| 2000-12-26 | 206 | 206 | 204 | 204 | 40,000 | 2,040 |
| 2000-12-25 | 196 | 206 | 196 | 206 | 20,000 | 2,060 |
| 2000-12-22 | 197 | 197 | 197 | 197 | 17,000 | 1,970 |
| 2000-12-21 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2000-12-18 | 190 | 199 | 184 | 199 | 9,000 | 1,990 |
| 2000-12-11 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2000-12-08 | 205 | 205 | 195 | 200 | 37,000 | 2,000 |
| 2000-12-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-05 | 200 | 208 | 192 | 208 | 14,000 | 2,080 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-01 | 200 | 209 | 198 | 209 | 7,000 | 2,090 |
| 2000-11-30 | 204 | 209 | 204 | 209 | 3,000 | 2,090 |
| 2000-11-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-11-24 | 200 | 217 | 200 | 217 | 9,000 | 2,170 |
| 2000-11-22 | 219 | 219 | 219 | 219 | 21,000 | 2,190 |
| 2000-11-21 | 219 | 219 | 219 | 219 | 8,000 | 2,190 |
| 2000-11-20 | 218 | 225 | 218 | 219 | 16,000 | 2,190 |
| 2000-11-17 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 2000-11-16 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2000-11-10 | 220 | 225 | 218 | 225 | 32,000 | 2,250 |
| 2000-11-07 | 219 | 220 | 219 | 220 | 32,000 | 2,200 |
| 2000-11-06 | 202 | 219 | 202 | 219 | 11,000 | 2,190 |
| 2000-11-01 | 192 | 202 | 192 | 198 | 4,000 | 1,980 |
| 2000-10-30 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-10-27 | 218 | 220 | 217 | 218 | 13,000 | 2,180 |
| 2000-10-26 | 218 | 230 | 217 | 220 | 97,000 | 2,200 |
| 2000-10-25 | 190 | 218 | 190 | 218 | 9,000 | 2,180 |
| 2000-10-24 | 183 | 191 | 183 | 190 | 8,000 | 1,900 |
| 2000-10-23 | 197 | 197 | 197 | 197 | 11,000 | 1,970 |
| 2000-10-20 | 200 | 200 | 197 | 197 | 16,000 | 1,970 |
| 2000-10-17 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2000-10-12 | 215 | 218 | 210 | 210 | 16,000 | 2,100 |
| 2000-10-10 | 223 | 223 | 222 | 222 | 5,000 | 2,220 |
| 2000-10-06 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-10-05 | 222 | 228 | 213 | 228 | 6,000 | 2,280 |
| 2000-10-04 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2000-10-03 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2000-10-02 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2000-09-29 | 224 | 224 | 220 | 220 | 13,000 | 2,200 |
| 2000-09-28 | 224 | 226 | 221 | 222 | 27,000 | 2,220 |
| 2000-09-27 | 228 | 230 | 222 | 226 | 25,000 | 2,260 |
| 2000-09-26 | 215 | 230 | 215 | 230 | 53,000 | 2,300 |
| 2000-09-25 | 207 | 215 | 207 | 215 | 8,000 | 2,150 |
| 2000-09-22 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-09-21 | 214 | 215 | 207 | 207 | 22,000 | 2,070 |
| 2000-09-20 | 214 | 219 | 214 | 219 | 12,000 | 2,190 |
| 2000-09-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-18 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-09-13 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-09-12 | 208 | 213 | 206 | 206 | 3,000 | 2,060 |
| 2000-09-11 | 214 | 214 | 213 | 213 | 4,000 | 2,130 |
| 2000-09-08 | 213 | 219 | 213 | 213 | 20,000 | 2,130 |
| 2000-09-06 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2000-09-05 | 205 | 214 | 205 | 214 | 7,000 | 2,140 |
| 2000-09-04 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 2000-09-01 | 201 | 205 | 201 | 205 | 18,000 | 2,050 |
| 2000-08-31 | 204 | 215 | 201 | 205 | 24,000 | 2,050 |
| 2000-08-30 | 225 | 226 | 201 | 201 | 78,000 | 2,010 |
| 2000-08-29 | 215 | 230 | 215 | 230 | 20,000 | 2,300 |
| 2000-08-28 | 215 | 215 | 215 | 215 | 22,000 | 2,150 |
| 2000-08-23 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2000-08-22 | 201 | 205 | 201 | 205 | 2,000 | 2,050 |
| 2000-08-21 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2000-08-18 | 215 | 220 | 200 | 220 | 14,000 | 2,200 |
| 2000-08-17 | 219 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2000-08-16 | 217 | 220 | 193 | 205 | 90,000 | 2,050 |
| 2000-08-15 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2000-08-14 | 225 | 225 | 222 | 222 | 5,000 | 2,220 |
| 2000-08-11 | 221 | 225 | 221 | 225 | 11,000 | 2,250 |
| 2000-08-10 | 227 | 240 | 227 | 240 | 7,000 | 2,400 |
| 2000-08-09 | 229 | 229 | 227 | 227 | 9,000 | 2,270 |
| 2000-08-08 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-08-07 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2000-08-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-08-03 | 232 | 232 | 230 | 230 | 10,000 | 2,300 |
| 2000-08-02 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 2000-08-01 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2000-07-28 | 244 | 244 | 240 | 240 | 16,000 | 2,400 |
| 2000-07-27 | 242 | 244 | 242 | 244 | 5,000 | 2,440 |
| 2000-07-26 | 240 | 242 | 240 | 242 | 2,000 | 2,420 |
| 2000-07-25 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-07-24 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2000-07-21 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2000-07-19 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2000-07-18 | 256 | 258 | 256 | 258 | 5,000 | 2,580 |
| 2000-07-17 | 255 | 260 | 255 | 256 | 3,000 | 2,560 |
| 2000-07-14 | 262 | 262 | 260 | 260 | 8,000 | 2,600 |
| 2000-07-13 | 261 | 262 | 261 | 262 | 6,000 | 2,620 |
| 2000-07-12 | 268 | 268 | 260 | 260 | 10,000 | 2,600 |
| 2000-07-11 | 271 | 271 | 268 | 268 | 6,000 | 2,680 |
| 2000-07-10 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2000-07-07 | 265 | 268 | 265 | 265 | 29,000 | 2,650 |
| 2000-07-06 | 280 | 280 | 270 | 270 | 15,000 | 2,700 |
| 2000-07-05 | 290 | 290 | 280 | 282 | 9,000 | 2,820 |
| 2000-07-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-07-03 | 265 | 290 | 265 | 290 | 10,000 | 2,900 |
| 2000-06-30 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 2000-06-29 | 277 | 278 | 261 | 270 | 22,000 | 2,700 |
| 2000-06-28 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 2000-06-27 | 322 | 323 | 322 | 323 | 77,000 | 3,230 |
| 2000-06-26 | 266 | 325 | 266 | 325 | 88,000 | 3,250 |
| 2000-06-23 | 250 | 265 | 250 | 265 | 17,000 | 2,650 |
| 2000-06-22 | 245 | 250 | 241 | 250 | 19,000 | 2,500 |
| 2000-06-21 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 2000-06-20 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2000-06-19 | 246 | 246 | 241 | 246 | 8,000 | 2,460 |
| 2000-06-16 | 245 | 248 | 245 | 246 | 20,000 | 2,460 |
| 2000-06-15 | 260 | 265 | 250 | 260 | 13,000 | 2,600 |
| 2000-06-14 | 251 | 252 | 250 | 250 | 18,000 | 2,500 |
| 2000-06-13 | 254 | 254 | 249 | 251 | 26,000 | 2,510 |
| 2000-06-12 | 259 | 259 | 250 | 254 | 43,000 | 2,540 |
| 2000-06-09 | 250 | 259 | 249 | 259 | 45,000 | 2,590 |
| 2000-06-08 | 250 | 250 | 235 | 242 | 54,000 | 2,420 |
| 2000-06-07 | 225 | 255 | 225 | 230 | 153,000 | 2,300 |
| 2000-06-06 | 229 | 229 | 210 | 225 | 156,000 | 2,250 |
| 2000-06-05 | 243 | 243 | 200 | 234 | 187,000 | 2,340 |
| 2000-06-02 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 2000-06-01 | 370 | 370 | 323 | 323 | 3,000 | 3,230 |
| 2000-05-31 | 403 | 403 | 403 | 403 | 7,000 | 4,030 |
| 2000-05-26 | 529 | 529 | 529 | 529 | 9,000 | 5,290 |
| 2000-05-25 | 536 | 536 | 536 | 536 | 55,000 | 5,360 |
| 2000-05-24 | 537 | 537 | 537 | 537 | 14,000 | 5,370 |
| 2000-05-22 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2000-05-19 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 2000-05-16 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2000-05-12 | 550 | 565 | 550 | 564 | 22,000 | 5,640 |
| 2000-05-11 | 564 | 565 | 564 | 565 | 35,000 | 5,650 |
| 2000-05-10 | 580 | 580 | 570 | 580 | 16,000 | 5,800 |
| 2000-05-09 | 540 | 590 | 540 | 580 | 77,000 | 5,800 |
| 2000-05-08 | 510 | 550 | 510 | 550 | 20,000 | 5,500 |
| 2000-05-02 | 509 | 509 | 509 | 509 | 10,000 | 5,090 |
| 2000-05-01 | 510 | 510 | 510 | 510 | 47,000 | 5,100 |
| 2000-04-26 | 479 | 559 | 479 | 559 | 13,000 | 5,590 |
| 2000-04-21 | 464 | 464 | 464 | 464 | 10,000 | 4,640 |
| 2000-04-19 | 400 | 465 | 400 | 465 | 7,000 | 4,650 |
| 2000-04-18 | 440 | 470 | 439 | 439 | 72,000 | 4,390 |
| 2000-04-14 | 400 | 430 | 400 | 430 | 3,000 | 4,300 |
| 2000-04-11 | 430 | 440 | 430 | 439 | 31,000 | 4,390 |
| 2000-04-10 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2000-04-07 | 440 | 440 | 440 | 440 | 21,000 | 4,400 |
| 2000-03-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-03-29 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2000-03-28 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2000-03-27 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 2000-03-24 | 370 | 390 | 370 | 390 | 10,000 | 3,900 |
| 2000-03-23 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 2000-03-22 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2000-03-21 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2000-03-13 | 425 | 460 | 425 | 460 | 2,000 | 4,600 |
| 2000-03-03 | 421 | 500 | 421 | 500 | 3,000 | 5,000 |
| 2000-02-28 | 518 | 518 | 518 | 518 | 17,000 | 5,180 |
| 2000-02-25 | 473 | 518 | 473 | 518 | 2,000 | 5,180 |
| 2000-02-21 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
| 2000-02-18 | 500 | 550 | 500 | 549 | 62,000 | 5,490 |
| 2000-02-15 | 505 | 507 | 505 | 507 | 24,000 | 5,070 |
| 2000-02-04 | 459 | 500 | 459 | 500 | 4,000 | 5,000 |
| 2000-02-01 | 456 | 499 | 456 | 499 | 2,000 | 4,990 |
| 2000-01-31 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2000-01-27 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 2000-01-26 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2000-01-21 | 455 | 500 | 455 | 500 | 5,000 | 5,000 |
| 2000-01-07 | 509 | 510 | 509 | 510 | 18,000 | 5,100 |
| 2000-01-06 | 514 | 514 | 514 | 514 | 3,000 | 5,140 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
