7997 (株)くろがね工作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2003-12-29 | 109 | 112 | 109 | 110 | 5,000 | 1,100 |
| 2003-12-26 | 107 | 107 | 107 | 107 | 31,000 | 1,070 |
| 2003-12-25 | 107 | 107 | 105 | 107 | 7,000 | 1,070 |
| 2003-12-24 | 105 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2003-12-22 | 107 | 107 | 103 | 103 | 16,000 | 1,030 |
| 2003-12-19 | 103 | 107 | 103 | 107 | 9,000 | 1,070 |
| 2003-12-18 | 104 | 110 | 102 | 110 | 16,000 | 1,100 |
| 2003-12-17 | 102 | 105 | 102 | 104 | 29,000 | 1,040 |
| 2003-12-16 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2003-12-15 | 105 | 112 | 105 | 112 | 3,000 | 1,120 |
| 2003-12-12 | 105 | 105 | 104 | 105 | 20,000 | 1,050 |
| 2003-12-11 | 105 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2003-12-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-12-05 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-11-27 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 2003-11-26 | 114 | 114 | 114 | 114 | 29,000 | 1,140 |
| 2003-11-25 | 106 | 115 | 106 | 115 | 13,000 | 1,150 |
| 2003-11-21 | 112 | 112 | 105 | 108 | 17,000 | 1,080 |
| 2003-11-20 | 102 | 115 | 102 | 113 | 19,000 | 1,130 |
| 2003-11-19 | 101 | 104 | 101 | 102 | 14,000 | 1,020 |
| 2003-11-18 | 106 | 106 | 102 | 102 | 17,000 | 1,020 |
| 2003-11-17 | 114 | 114 | 103 | 108 | 21,000 | 1,080 |
| 2003-11-14 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-11-12 | 107 | 113 | 107 | 113 | 8,000 | 1,130 |
| 2003-11-11 | 110 | 110 | 106 | 107 | 16,000 | 1,070 |
| 2003-11-10 | 116 | 116 | 110 | 114 | 11,000 | 1,140 |
| 2003-11-07 | 112 | 116 | 112 | 116 | 12,000 | 1,160 |
| 2003-11-06 | 111 | 120 | 111 | 120 | 24,000 | 1,200 |
| 2003-11-04 | 107 | 107 | 107 | 107 | 12,000 | 1,070 |
| 2003-10-31 | 111 | 111 | 108 | 111 | 13,000 | 1,110 |
| 2003-10-29 | 112 | 113 | 112 | 113 | 8,000 | 1,130 |
| 2003-10-27 | 112 | 112 | 112 | 112 | 30,000 | 1,120 |
| 2003-10-24 | 109 | 112 | 109 | 112 | 2,000 | 1,120 |
| 2003-10-22 | 111 | 113 | 111 | 113 | 6,000 | 1,130 |
| 2003-10-21 | 114 | 114 | 113 | 113 | 20,000 | 1,130 |
| 2003-10-20 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2003-10-17 | 112 | 113 | 109 | 113 | 9,000 | 1,130 |
| 2003-10-15 | 113 | 113 | 111 | 111 | 11,000 | 1,110 |
| 2003-10-14 | 115 | 117 | 111 | 111 | 4,000 | 1,110 |
| 2003-10-10 | 115 | 115 | 111 | 114 | 3,000 | 1,140 |
| 2003-10-09 | 114 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2003-10-08 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2003-10-07 | 112 | 114 | 111 | 112 | 22,000 | 1,120 |
| 2003-10-06 | 108 | 110 | 107 | 109 | 27,000 | 1,090 |
| 2003-10-03 | 113 | 113 | 105 | 107 | 85,000 | 1,070 |
| 2003-10-02 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-10-01 | 104 | 113 | 104 | 113 | 10,000 | 1,130 |
| 2003-09-30 | 108 | 108 | 107 | 107 | 10,000 | 1,070 |
| 2003-09-29 | 109 | 109 | 104 | 104 | 23,000 | 1,040 |
| 2003-09-26 | 115 | 115 | 115 | 115 | 31,000 | 1,150 |
| 2003-09-25 | 115 | 115 | 106 | 115 | 26,000 | 1,150 |
| 2003-09-24 | 117 | 117 | 113 | 113 | 16,000 | 1,130 |
| 2003-09-22 | 119 | 119 | 115 | 117 | 21,000 | 1,170 |
| 2003-09-19 | 115 | 115 | 115 | 115 | 17,000 | 1,150 |
| 2003-09-18 | 113 | 116 | 113 | 115 | 39,000 | 1,150 |
| 2003-09-17 | 108 | 113 | 108 | 111 | 44,000 | 1,110 |
| 2003-09-16 | 110 | 110 | 108 | 108 | 26,000 | 1,080 |
| 2003-09-12 | 106 | 107 | 104 | 106 | 19,000 | 1,060 |
| 2003-09-11 | 106 | 107 | 106 | 106 | 13,000 | 1,060 |
| 2003-09-10 | 108 | 108 | 106 | 106 | 56,000 | 1,060 |
| 2003-09-09 | 107 | 111 | 107 | 108 | 51,000 | 1,080 |
| 2003-09-08 | 106 | 106 | 105 | 106 | 40,000 | 1,060 |
| 2003-09-05 | 106 | 106 | 104 | 105 | 17,000 | 1,050 |
| 2003-09-04 | 106 | 106 | 106 | 106 | 27,000 | 1,060 |
| 2003-09-03 | 106 | 109 | 105 | 109 | 45,000 | 1,090 |
| 2003-09-02 | 104 | 113 | 104 | 111 | 64,000 | 1,110 |
| 2003-09-01 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2003-08-29 | 102 | 105 | 102 | 105 | 19,000 | 1,050 |
| 2003-08-28 | 105 | 105 | 104 | 105 | 23,000 | 1,050 |
| 2003-08-27 | 107 | 107 | 105 | 106 | 12,000 | 1,060 |
| 2003-08-26 | 107 | 108 | 107 | 108 | 39,000 | 1,080 |
| 2003-08-25 | 105 | 107 | 104 | 107 | 10,000 | 1,070 |
| 2003-08-22 | 105 | 106 | 104 | 106 | 13,000 | 1,060 |
| 2003-08-21 | 111 | 111 | 111 | 111 | 16,000 | 1,110 |
| 2003-08-20 | 104 | 114 | 104 | 114 | 22,000 | 1,140 |
| 2003-08-19 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-08-18 | 100 | 103 | 98 | 103 | 22,000 | 1,030 |
| 2003-08-15 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2003-08-13 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-08-11 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2003-08-07 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2003-08-05 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-08-04 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2003-08-01 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2003-07-31 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-07-30 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-07-29 | 106 | 107 | 105 | 106 | 10,000 | 1,060 |
| 2003-07-28 | 110 | 110 | 110 | 110 | 37,000 | 1,100 |
| 2003-07-25 | 108 | 112 | 108 | 112 | 9,000 | 1,120 |
| 2003-07-24 | 108 | 108 | 107 | 107 | 5,000 | 1,070 |
| 2003-07-23 | 105 | 108 | 105 | 107 | 10,000 | 1,070 |
| 2003-07-22 | 105 | 110 | 105 | 105 | 31,000 | 1,050 |
| 2003-07-18 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2003-07-17 | 111 | 111 | 106 | 106 | 18,000 | 1,060 |
| 2003-07-16 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2003-07-15 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 2003-07-14 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2003-07-11 | 115 | 115 | 113 | 114 | 8,000 | 1,140 |
| 2003-07-10 | 113 | 115 | 112 | 115 | 14,000 | 1,150 |
| 2003-07-09 | 112 | 116 | 112 | 113 | 12,000 | 1,130 |
| 2003-07-08 | 114 | 120 | 111 | 112 | 30,000 | 1,120 |
| 2003-07-07 | 115 | 115 | 115 | 115 | 16,000 | 1,150 |
| 2003-07-04 | 111 | 115 | 111 | 115 | 17,000 | 1,150 |
| 2003-07-03 | 115 | 118 | 113 | 115 | 52,000 | 1,150 |
| 2003-07-02 | 115 | 135 | 115 | 119 | 46,000 | 1,190 |
| 2003-07-01 | 113 | 115 | 113 | 115 | 29,000 | 1,150 |
| 2003-06-30 | 111 | 115 | 111 | 111 | 12,000 | 1,110 |
| 2003-06-27 | 106 | 115 | 106 | 115 | 34,000 | 1,150 |
| 2003-06-26 | 104 | 105 | 104 | 105 | 32,000 | 1,050 |
| 2003-06-25 | 106 | 106 | 102 | 105 | 14,000 | 1,050 |
| 2003-06-24 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-06-23 | 104 | 106 | 104 | 106 | 26,000 | 1,060 |
| 2003-06-20 | 100 | 105 | 98 | 105 | 36,000 | 1,050 |
| 2003-06-19 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2003-06-18 | 103 | 103 | 99 | 99 | 10,000 | 990 |
| 2003-06-17 | 103 | 103 | 100 | 100 | 5,000 | 1,000 |
| 2003-06-16 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2003-06-13 | 105 | 105 | 102 | 102 | 23,000 | 1,020 |
| 2003-06-12 | 106 | 106 | 104 | 105 | 17,000 | 1,050 |
| 2003-06-11 | 99 | 106 | 99 | 105 | 54,000 | 1,050 |
| 2003-06-10 | 97 | 102 | 97 | 98 | 51,000 | 980 |
| 2003-06-09 | 96 | 97 | 95 | 96 | 14,000 | 960 |
| 2003-06-06 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2003-06-05 | 92 | 94 | 92 | 93 | 5,000 | 930 |
| 2003-06-04 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2003-06-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2003-06-02 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2003-05-30 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2003-05-29 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-05-27 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2003-05-26 | 90 | 91 | 90 | 91 | 33,000 | 910 |
| 2003-05-23 | 85 | 90 | 85 | 90 | 9,000 | 900 |
| 2003-05-21 | 89 | 90 | 89 | 89 | 30,000 | 890 |
| 2003-05-20 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2003-05-19 | 86 | 89 | 79 | 89 | 25,000 | 890 |
| 2003-05-15 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2003-05-13 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2003-05-12 | 94 | 96 | 94 | 96 | 7,000 | 960 |
| 2003-05-09 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2003-05-08 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2003-05-07 | 94 | 97 | 93 | 97 | 17,000 | 970 |
| 2003-05-06 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-05-02 | 94 | 94 | 90 | 90 | 6,000 | 900 |
| 2003-05-01 | 92 | 92 | 89 | 89 | 11,000 | 890 |
| 2003-04-30 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2003-04-28 | 92 | 95 | 92 | 95 | 43,000 | 950 |
| 2003-04-25 | 93 | 96 | 92 | 92 | 27,000 | 920 |
| 2003-04-24 | 92 | 92 | 92 | 92 | 20,000 | 920 |
| 2003-04-23 | 95 | 95 | 92 | 92 | 35,000 | 920 |
| 2003-04-22 | 88 | 90 | 88 | 88 | 24,000 | 880 |
| 2003-04-21 | 87 | 88 | 87 | 87 | 25,000 | 870 |
| 2003-04-18 | 85 | 87 | 85 | 87 | 17,000 | 870 |
| 2003-04-17 | 88 | 88 | 85 | 88 | 12,000 | 880 |
| 2003-04-16 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2003-04-15 | 88 | 90 | 85 | 90 | 5,000 | 900 |
| 2003-04-14 | 89 | 89 | 88 | 88 | 45,000 | 880 |
| 2003-04-11 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2003-04-10 | 95 | 95 | 87 | 90 | 152,000 | 900 |
| 2003-04-09 | 88 | 95 | 87 | 95 | 118,000 | 950 |
| 2003-04-08 | 82 | 92 | 80 | 91 | 102,000 | 910 |
| 2003-04-07 | 81 | 81 | 80 | 80 | 138,000 | 800 |
| 2003-04-04 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2003-04-03 | 85 | 85 | 83 | 83 | 37,000 | 830 |
| 2003-04-02 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2003-04-01 | 85 | 87 | 84 | 85 | 24,000 | 850 |
| 2003-03-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-03-27 | 88 | 88 | 86 | 88 | 12,000 | 880 |
| 2003-03-26 | 90 | 90 | 88 | 89 | 61,000 | 890 |
| 2003-03-25 | 92 | 93 | 83 | 89 | 113,000 | 890 |
| 2003-03-24 | 81 | 94 | 81 | 89 | 87,000 | 890 |
| 2003-03-20 | 80 | 81 | 80 | 81 | 10,000 | 810 |
| 2003-03-19 | 78 | 79 | 78 | 79 | 9,000 | 790 |
| 2003-03-18 | 78 | 78 | 77 | 77 | 12,000 | 770 |
| 2003-03-17 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2003-03-14 | 77 | 80 | 77 | 80 | 3,000 | 800 |
| 2003-03-13 | 79 | 80 | 79 | 80 | 22,000 | 800 |
| 2003-03-11 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2003-03-10 | 77 | 79 | 77 | 79 | 4,000 | 790 |
| 2003-03-07 | 78 | 78 | 77 | 77 | 3,000 | 770 |
| 2003-03-05 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2003-03-04 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-03-03 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2003-02-28 | 78 | 78 | 76 | 76 | 10,000 | 760 |
| 2003-02-27 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2003-02-26 | 83 | 84 | 80 | 81 | 51,000 | 810 |
| 2003-02-25 | 80 | 83 | 80 | 83 | 11,000 | 830 |
| 2003-02-24 | 81 | 84 | 78 | 84 | 23,000 | 840 |
| 2003-02-21 | 86 | 86 | 82 | 82 | 26,000 | 820 |
| 2003-02-20 | 81 | 86 | 80 | 86 | 14,000 | 860 |
| 2003-02-19 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2003-02-18 | 84 | 84 | 82 | 82 | 7,000 | 820 |
| 2003-02-17 | 81 | 82 | 81 | 82 | 6,000 | 820 |
| 2003-02-14 | 77 | 79 | 77 | 79 | 10,000 | 790 |
| 2003-02-13 | 83 | 83 | 75 | 75 | 10,000 | 750 |
| 2003-02-12 | 78 | 81 | 78 | 81 | 8,000 | 810 |
| 2003-02-10 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2003-02-07 | 78 | 80 | 78 | 78 | 22,000 | 780 |
| 2003-02-06 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2003-02-05 | 81 | 81 | 80 | 80 | 6,000 | 800 |
| 2003-02-04 | 78 | 79 | 78 | 78 | 15,000 | 780 |
| 2003-01-31 | 79 | 81 | 77 | 78 | 47,000 | 780 |
| 2003-01-30 | 80 | 81 | 75 | 75 | 15,000 | 750 |
| 2003-01-29 | 83 | 83 | 77 | 80 | 9,000 | 800 |
| 2003-01-28 | 93 | 93 | 88 | 89 | 41,000 | 890 |
| 2003-01-27 | 86 | 96 | 86 | 96 | 76,000 | 960 |
| 2003-01-24 | 80 | 85 | 80 | 85 | 15,000 | 850 |
| 2003-01-23 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2003-01-22 | 81 | 87 | 81 | 85 | 26,000 | 850 |
| 2003-01-21 | 78 | 80 | 76 | 78 | 52,000 | 780 |
| 2003-01-20 | 72 | 79 | 70 | 79 | 36,000 | 790 |
| 2003-01-17 | 71 | 71 | 70 | 71 | 31,000 | 710 |
| 2003-01-16 | 71 | 71 | 70 | 70 | 3,000 | 700 |
| 2003-01-15 | 71 | 72 | 70 | 70 | 13,000 | 700 |
| 2003-01-14 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2003-01-10 | 71 | 71 | 70 | 71 | 10,000 | 710 |
| 2003-01-09 | 72 | 72 | 71 | 72 | 7,000 | 720 |
| 2003-01-08 | 74 | 74 | 73 | 73 | 17,000 | 730 |
| 2003-01-07 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-01-06 | 75 | 75 | 75 | 75 | 1,000 | 750 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
