7997 (株)くろがね工作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 73 | 77 | 73 | 77 | 4,000 | 770 |
| 2002-12-27 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-12-26 | 79 | 79 | 79 | 79 | 44,000 | 790 |
| 2002-12-25 | 78 | 79 | 73 | 79 | 7,000 | 790 |
| 2002-12-24 | 79 | 79 | 78 | 78 | 27,000 | 780 |
| 2002-12-20 | 79 | 79 | 78 | 78 | 7,000 | 780 |
| 2002-12-17 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-12-16 | 78 | 78 | 73 | 73 | 3,000 | 730 |
| 2002-12-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-12-12 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2002-12-11 | 88 | 88 | 79 | 79 | 24,000 | 790 |
| 2002-12-10 | 83 | 88 | 82 | 88 | 28,000 | 880 |
| 2002-12-09 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2002-12-06 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2002-12-05 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-12-03 | 83 | 83 | 80 | 82 | 12,000 | 820 |
| 2002-12-02 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-11-29 | 81 | 83 | 81 | 83 | 4,000 | 830 |
| 2002-11-28 | 84 | 84 | 83 | 83 | 8,000 | 830 |
| 2002-11-27 | 89 | 89 | 82 | 82 | 18,000 | 820 |
| 2002-11-26 | 94 | 94 | 93 | 93 | 40,000 | 930 |
| 2002-11-25 | 80 | 99 | 78 | 99 | 29,000 | 990 |
| 2002-11-22 | 81 | 81 | 81 | 81 | 15,000 | 810 |
| 2002-11-21 | 77 | 79 | 76 | 79 | 32,000 | 790 |
| 2002-11-20 | 70 | 76 | 70 | 76 | 12,000 | 760 |
| 2002-11-19 | 72 | 80 | 70 | 80 | 11,000 | 800 |
| 2002-11-18 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2002-11-15 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2002-11-14 | 79 | 80 | 72 | 72 | 7,000 | 720 |
| 2002-11-13 | 72 | 80 | 72 | 80 | 4,000 | 800 |
| 2002-11-12 | 76 | 76 | 72 | 72 | 6,000 | 720 |
| 2002-11-11 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2002-11-08 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2002-11-07 | 76 | 78 | 73 | 78 | 16,000 | 780 |
| 2002-11-06 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2002-11-05 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-11-01 | 78 | 80 | 77 | 80 | 3,000 | 800 |
| 2002-10-31 | 80 | 81 | 77 | 79 | 31,000 | 790 |
| 2002-10-30 | 89 | 90 | 79 | 81 | 40,000 | 810 |
| 2002-10-29 | 85 | 89 | 85 | 89 | 26,000 | 890 |
| 2002-10-28 | 81 | 85 | 81 | 85 | 11,000 | 850 |
| 2002-10-25 | 77 | 80 | 77 | 80 | 11,000 | 800 |
| 2002-10-24 | 77 | 78 | 77 | 77 | 7,000 | 770 |
| 2002-10-23 | 80 | 80 | 74 | 74 | 27,000 | 740 |
| 2002-10-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-10-21 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2002-10-18 | 80 | 80 | 74 | 79 | 17,000 | 790 |
| 2002-10-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-10-15 | 77 | 82 | 77 | 82 | 19,000 | 820 |
| 2002-10-11 | 77 | 83 | 72 | 83 | 16,000 | 830 |
| 2002-10-10 | 86 | 86 | 75 | 75 | 20,000 | 750 |
| 2002-10-08 | 89 | 93 | 89 | 93 | 8,000 | 930 |
| 2002-10-07 | 92 | 92 | 91 | 91 | 58,000 | 910 |
| 2002-10-04 | 93 | 93 | 91 | 91 | 17,000 | 910 |
| 2002-10-03 | 93 | 93 | 91 | 93 | 14,000 | 930 |
| 2002-10-02 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2002-09-30 | 90 | 100 | 90 | 100 | 21,000 | 1,000 |
| 2002-09-27 | 94 | 100 | 94 | 100 | 17,000 | 1,000 |
| 2002-09-26 | 99 | 99 | 93 | 93 | 37,000 | 930 |
| 2002-09-25 | 90 | 100 | 89 | 100 | 29,000 | 1,000 |
| 2002-09-24 | 96 | 96 | 91 | 95 | 27,000 | 950 |
| 2002-09-20 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2002-09-19 | 94 | 101 | 94 | 100 | 24,000 | 1,000 |
| 2002-09-18 | 101 | 101 | 92 | 96 | 77,000 | 960 |
| 2002-09-17 | 105 | 105 | 100 | 101 | 39,000 | 1,010 |
| 2002-09-13 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
| 2002-09-12 | 107 | 108 | 105 | 108 | 23,000 | 1,080 |
| 2002-09-11 | 104 | 110 | 104 | 107 | 40,000 | 1,070 |
| 2002-09-10 | 109 | 109 | 104 | 104 | 47,000 | 1,040 |
| 2002-09-09 | 106 | 113 | 105 | 113 | 35,000 | 1,130 |
| 2002-09-06 | 110 | 116 | 106 | 106 | 60,000 | 1,060 |
| 2002-09-05 | 114 | 120 | 109 | 112 | 114,000 | 1,120 |
| 2002-09-04 | 108 | 120 | 104 | 120 | 41,000 | 1,200 |
| 2002-09-03 | 120 | 120 | 111 | 113 | 40,000 | 1,130 |
| 2002-09-02 | 121 | 124 | 120 | 120 | 14,000 | 1,200 |
| 2002-08-30 | 126 | 126 | 120 | 122 | 43,000 | 1,220 |
| 2002-08-29 | 123 | 125 | 119 | 119 | 29,000 | 1,190 |
| 2002-08-28 | 121 | 123 | 119 | 121 | 23,000 | 1,210 |
| 2002-08-27 | 125 | 127 | 120 | 127 | 126,000 | 1,270 |
| 2002-08-26 | 132 | 132 | 113 | 124 | 196,000 | 1,240 |
| 2002-08-23 | 114 | 127 | 112 | 127 | 123,000 | 1,270 |
| 2002-08-22 | 113 | 113 | 108 | 113 | 64,000 | 1,130 |
| 2002-08-21 | 115 | 115 | 112 | 112 | 31,000 | 1,120 |
| 2002-08-20 | 115 | 115 | 113 | 115 | 20,000 | 1,150 |
| 2002-08-19 | 117 | 119 | 113 | 114 | 27,000 | 1,140 |
| 2002-08-16 | 114 | 119 | 113 | 117 | 80,000 | 1,170 |
| 2002-08-15 | 125 | 125 | 115 | 116 | 51,000 | 1,160 |
| 2002-08-14 | 118 | 120 | 116 | 120 | 48,000 | 1,200 |
| 2002-08-13 | 127 | 127 | 118 | 118 | 108,000 | 1,180 |
| 2002-08-12 | 130 | 135 | 123 | 123 | 79,000 | 1,230 |
| 2002-08-09 | 132 | 133 | 127 | 130 | 179,000 | 1,300 |
| 2002-08-08 | 122 | 132 | 117 | 132 | 134,000 | 1,320 |
| 2002-08-07 | 121 | 121 | 115 | 119 | 55,000 | 1,190 |
| 2002-08-06 | 131 | 136 | 122 | 122 | 180,000 | 1,220 |
| 2002-08-05 | 129 | 130 | 121 | 130 | 111,000 | 1,300 |
| 2002-08-02 | 126 | 134 | 120 | 129 | 226,000 | 1,290 |
| 2002-08-01 | 154 | 163 | 129 | 134 | 804,000 | 1,340 |
| 2002-07-31 | 135 | 170 | 130 | 159 | 1,482,000 | 1,590 |
| 2002-07-30 | 119 | 135 | 118 | 130 | 79,000 | 1,300 |
| 2002-07-29 | 123 | 123 | 115 | 119 | 17,000 | 1,190 |
| 2002-07-26 | 129 | 129 | 123 | 125 | 55,000 | 1,250 |
| 2002-07-25 | 116 | 129 | 113 | 129 | 18,000 | 1,290 |
| 2002-07-24 | 120 | 120 | 111 | 111 | 26,000 | 1,110 |
| 2002-07-23 | 113 | 115 | 108 | 115 | 21,000 | 1,150 |
| 2002-07-22 | 123 | 123 | 115 | 116 | 18,000 | 1,160 |
| 2002-07-19 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2002-07-18 | 124 | 124 | 120 | 123 | 14,000 | 1,230 |
| 2002-07-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-07-16 | 123 | 124 | 121 | 124 | 6,000 | 1,240 |
| 2002-07-15 | 122 | 124 | 122 | 123 | 8,000 | 1,230 |
| 2002-07-12 | 132 | 132 | 126 | 126 | 13,000 | 1,260 |
| 2002-07-11 | 132 | 133 | 125 | 129 | 13,000 | 1,290 |
| 2002-07-10 | 130 | 130 | 126 | 126 | 39,000 | 1,260 |
| 2002-07-09 | 141 | 149 | 129 | 135 | 133,000 | 1,350 |
| 2002-07-08 | 130 | 136 | 130 | 136 | 22,000 | 1,360 |
| 2002-07-05 | 126 | 126 | 121 | 123 | 23,000 | 1,230 |
| 2002-07-04 | 125 | 126 | 116 | 126 | 24,000 | 1,260 |
| 2002-07-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-06-28 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2002-06-27 | 119 | 120 | 117 | 117 | 11,000 | 1,170 |
| 2002-06-26 | 120 | 120 | 119 | 119 | 30,000 | 1,190 |
| 2002-06-25 | 116 | 119 | 116 | 119 | 4,000 | 1,190 |
| 2002-06-24 | 111 | 115 | 111 | 115 | 8,000 | 1,150 |
| 2002-06-21 | 115 | 115 | 114 | 115 | 26,000 | 1,150 |
| 2002-06-20 | 113 | 115 | 110 | 115 | 50,000 | 1,150 |
| 2002-06-19 | 120 | 122 | 112 | 112 | 29,000 | 1,120 |
| 2002-06-18 | 125 | 126 | 108 | 118 | 79,000 | 1,180 |
| 2002-06-17 | 131 | 132 | 123 | 123 | 72,000 | 1,230 |
| 2002-06-14 | 144 | 144 | 128 | 140 | 69,000 | 1,400 |
| 2002-06-13 | 155 | 157 | 150 | 150 | 34,000 | 1,500 |
| 2002-06-12 | 150 | 157 | 150 | 156 | 46,000 | 1,560 |
| 2002-06-11 | 148 | 161 | 148 | 159 | 68,000 | 1,590 |
| 2002-06-10 | 148 | 152 | 148 | 150 | 7,000 | 1,500 |
| 2002-06-07 | 143 | 151 | 141 | 151 | 29,000 | 1,510 |
| 2002-06-06 | 146 | 152 | 145 | 145 | 39,000 | 1,450 |
| 2002-06-05 | 149 | 149 | 143 | 143 | 21,000 | 1,430 |
| 2002-06-04 | 150 | 152 | 147 | 152 | 26,000 | 1,520 |
| 2002-06-03 | 150 | 156 | 150 | 152 | 53,000 | 1,520 |
| 2002-05-31 | 150 | 154 | 146 | 146 | 198,000 | 1,460 |
| 2002-05-30 | 140 | 165 | 140 | 152 | 313,000 | 1,520 |
| 2002-05-29 | 136 | 144 | 128 | 141 | 195,000 | 1,410 |
| 2002-05-28 | 116 | 142 | 116 | 137 | 164,000 | 1,370 |
| 2002-05-27 | 114 | 117 | 111 | 116 | 82,000 | 1,160 |
| 2002-05-24 | 104 | 115 | 104 | 115 | 32,000 | 1,150 |
| 2002-05-23 | 105 | 115 | 104 | 105 | 34,000 | 1,050 |
| 2002-05-22 | 107 | 107 | 105 | 105 | 29,000 | 1,050 |
| 2002-05-21 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2002-05-20 | 102 | 102 | 102 | 102 | 12,000 | 1,020 |
| 2002-05-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-05-16 | 101 | 105 | 101 | 105 | 8,000 | 1,050 |
| 2002-05-13 | 104 | 104 | 101 | 101 | 15,000 | 1,010 |
| 2002-05-10 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2002-05-09 | 105 | 105 | 102 | 104 | 5,000 | 1,040 |
| 2002-05-08 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-05-07 | 102 | 110 | 102 | 105 | 4,000 | 1,050 |
| 2002-05-02 | 111 | 111 | 105 | 105 | 6,000 | 1,050 |
| 2002-05-01 | 107 | 107 | 103 | 103 | 12,000 | 1,030 |
| 2002-04-30 | 112 | 112 | 107 | 107 | 5,000 | 1,070 |
| 2002-04-26 | 115 | 117 | 114 | 114 | 50,000 | 1,140 |
| 2002-04-25 | 107 | 115 | 105 | 115 | 13,000 | 1,150 |
| 2002-04-24 | 109 | 109 | 106 | 106 | 13,000 | 1,060 |
| 2002-04-23 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2002-04-22 | 114 | 115 | 106 | 106 | 31,000 | 1,060 |
| 2002-04-19 | 102 | 112 | 102 | 104 | 1,476,000 | 1,040 |
| 2002-04-18 | 102 | 102 | 102 | 102 | 15,000 | 1,020 |
| 2002-04-17 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2002-04-16 | 106 | 106 | 100 | 102 | 17,000 | 1,020 |
| 2002-04-15 | 114 | 114 | 112 | 112 | 2,000 | 1,120 |
| 2002-04-11 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-04-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-03-29 | 116 | 119 | 116 | 119 | 5,000 | 1,190 |
| 2002-03-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-03-27 | 110 | 112 | 110 | 112 | 13,000 | 1,120 |
| 2002-03-26 | 100 | 110 | 100 | 110 | 40,000 | 1,100 |
| 2002-03-25 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-03-22 | 101 | 102 | 100 | 100 | 94,000 | 1,000 |
| 2002-03-20 | 100 | 100 | 99 | 100 | 34,000 | 1,000 |
| 2002-03-19 | 102 | 102 | 99 | 100 | 27,000 | 1,000 |
| 2002-03-18 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2002-03-13 | 103 | 103 | 101 | 102 | 14,000 | 1,020 |
| 2002-03-12 | 101 | 104 | 98 | 104 | 23,000 | 1,040 |
| 2002-03-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-03-08 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2002-03-07 | 99 | 101 | 99 | 101 | 17,000 | 1,010 |
| 2002-03-05 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2002-03-04 | 100 | 104 | 95 | 100 | 32,000 | 1,000 |
| 2002-03-01 | 100 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2002-02-28 | 100 | 100 | 90 | 100 | 23,000 | 1,000 |
| 2002-02-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-26 | 100 | 100 | 100 | 100 | 80,000 | 1,000 |
| 2002-02-25 | 100 | 100 | 100 | 100 | 28,000 | 1,000 |
| 2002-02-22 | 100 | 102 | 100 | 102 | 12,000 | 1,020 |
| 2002-02-21 | 102 | 102 | 102 | 102 | 16,000 | 1,020 |
| 2002-02-20 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-02-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-01-31 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2002-01-30 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2002-01-29 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2002-01-28 | 104 | 104 | 104 | 104 | 39,000 | 1,040 |
| 2002-01-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-01-21 | 104 | 104 | 104 | 104 | 15,000 | 1,040 |
| 2002-01-18 | 104 | 104 | 104 | 104 | 20,000 | 1,040 |
| 2002-01-16 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2002-01-15 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2002-01-09 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2002-01-08 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
