7997 (株)くろがね工作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	134	134	131	134	28,000	1,340
2004-12-29	133	134	132	134	24,000	1,340
2004-12-28	131	131	131	131	4,000	1,310
2004-12-27	129	131	128	131	24,000	1,310
2004-12-24	126	130	126	127	36,000	1,270
2004-12-22	125	129	124	129	21,000	1,290
2004-12-21	126	127	125	125	9,000	1,250
2004-12-20	123	125	123	124	18,000	1,240
2004-12-17	124	125	119	125	32,000	1,250
2004-12-16	130	130	124	129	19,000	1,290
2004-12-15	129	130	129	130	3,000	1,300
2004-12-14	130	130	129	129	9,000	1,290
2004-12-13	128	129	128	129	16,000	1,290
2004-12-10	130	130	130	130	5,000	1,300
2004-12-09	132	132	131	131	17,000	1,310
2004-12-08	131	132	131	132	6,000	1,320
2004-12-07	132	132	130	130	3,000	1,300
2004-12-06	131	131	130	131	5,000	1,310
2004-12-03	130	130	130	130	3,000	1,300
2004-12-02	130	130	129	129	4,000	1,290
2004-12-01	130	130	129	129	3,000	1,290
2004-11-30	129	131	128	131	16,000	1,310
2004-11-29	133	133	132	133	12,000	1,330
2004-11-26	132	132	132	132	7,000	1,320
2004-11-25	133	133	133	133	8,000	1,330
2004-11-24	135	135	133	133	16,000	1,330
2004-11-22	137	137	135	135	52,000	1,350
2004-11-19	135	136	135	136	37,000	1,360
2004-11-18	134	135	134	135	8,000	1,350
2004-11-17	134	134	133	134	9,000	1,340
2004-11-16	136	136	133	134	34,000	1,340
2004-11-15	135	135	135	135	7,000	1,350
2004-11-12	133	133	131	132	12,000	1,320
2004-11-11	133	133	133	133	3,000	1,330
2004-11-10	132	134	132	134	8,000	1,340
2004-11-09	134	134	133	133	11,000	1,330
2004-11-08	136	136	134	136	10,000	1,360
2004-11-05	132	138	132	134	30,000	1,340
2004-11-04	131	134	131	132	10,000	1,320
2004-11-02	131	133	130	130	14,000	1,300
2004-11-01	132	134	131	131	24,000	1,310
2004-10-29	131	134	130	134	25,000	1,340
2004-10-28	129	131	129	131	6,000	1,310
2004-10-27	130	130	129	129	4,000	1,290
2004-10-26	133	133	131	133	28,000	1,330
2004-10-25	130	133	130	133	20,000	1,330
2004-10-22	129	133	129	129	30,000	1,290
2004-10-21	129	129	129	129	8,000	1,290
2004-10-20	129	129	129	129	15,000	1,290
2004-10-19	130	130	129	130	8,000	1,300
2004-10-18	129	130	129	130	3,000	1,300
2004-10-15	130	130	129	129	3,000	1,290
2004-10-14	132	132	130	131	11,000	1,310
2004-10-13	129	133	129	132	59,000	1,320
2004-10-12	130	130	129	129	18,000	1,290
2004-10-08	132	132	130	130	16,000	1,300
2004-10-07	133	133	130	132	20,000	1,320
2004-10-06	132	132	130	132	23,000	1,320
2004-10-05	128	130	128	130	18,000	1,300
2004-10-04	128	130	128	128	19,000	1,280
2004-10-01	128	129	128	129	8,000	1,290
2004-09-30	128	128	128	128	4,000	1,280
2004-09-29	130	130	130	130	21,000	1,300
2004-09-28	130	130	130	130	3,000	1,300
2004-09-27	128	128	128	128	4,000	1,280
2004-09-24	128	129	126	128	21,000	1,280
2004-09-22	129	130	128	130	6,000	1,300
2004-09-21	129	131	128	128	20,000	1,280
2004-09-17	128	128	128	128	1,000	1,280
2004-09-16	131	131	128	130	27,000	1,300
2004-09-15	133	133	131	133	8,000	1,330
2004-09-14	132	132	132	132	4,000	1,320
2004-09-13	131	132	130	132	46,000	1,320
2004-09-10	136	136	131	131	73,000	1,310
2004-09-09	134	136	134	135	7,000	1,350
2004-09-08	137	137	134	134	22,000	1,340
2004-09-07	136	136	136	136	16,000	1,360
2004-09-06	137	137	136	136	7,000	1,360
2004-09-03	135	140	134	137	64,000	1,370
2004-09-02	134	135	134	135	14,000	1,350
2004-09-01	134	135	132	135	5,000	1,350
2004-08-31	135	135	134	134	10,000	1,340
2004-08-30	133	135	133	135	7,000	1,350
2004-08-27	132	132	131	131	12,000	1,310
2004-08-26	131	134	131	134	37,000	1,340
2004-08-25	130	130	130	130	7,000	1,300
2004-08-24	128	130	128	130	11,000	1,300
2004-08-23	131	131	129	130	15,000	1,300
2004-08-20	129	130	127	130	16,000	1,300
2004-08-19	130	131	129	129	18,000	1,290
2004-08-18	132	133	131	133	15,000	1,330
2004-08-17	132	134	132	132	7,000	1,320
2004-08-16	133	133	132	132	13,000	1,320
2004-08-13	133	133	133	133	1,000	1,330
2004-08-12	134	136	134	136	5,000	1,360
2004-08-11	133	135	133	134	6,000	1,340
2004-08-10	131	134	131	134	5,000	1,340
2004-08-09	132	134	131	131	48,000	1,310
2004-08-06	133	133	131	133	6,000	1,330
2004-08-05	133	133	133	133	5,000	1,330
2004-08-04	137	137	128	135	24,000	1,350
2004-08-03	140	146	140	140	6,000	1,400
2004-07-30	144	145	144	145	2,000	1,450
2004-07-29	141	145	141	145	5,000	1,450
2004-07-28	142	142	141	141	11,000	1,410
2004-07-27	143	143	140	141	29,000	1,410
2004-07-26	143	143	143	143	5,000	1,430
2004-07-23	143	144	143	143	28,000	1,430
2004-07-22	148	148	143	143	28,000	1,430
2004-07-21	151	151	147	147	33,000	1,470
2004-07-20	151	151	146	151	34,000	1,510
2004-07-16	153	155	152	155	8,000	1,550
2004-07-15	162	164	151	153	60,000	1,530
2004-07-14	156	168	156	163	141,000	1,630
2004-07-13	153	155	152	155	35,000	1,550
2004-07-12	153	153	152	152	11,000	1,520
2004-07-09	147	153	147	153	23,000	1,530
2004-07-08	148	151	146	146	17,000	1,460
2004-07-07	148	151	147	150	12,000	1,500
2004-07-06	147	153	147	153	16,000	1,530
2004-07-05	152	152	148	148	21,000	1,480
2004-07-02	149	153	149	149	18,000	1,490
2004-07-01	155	155	150	150	40,000	1,500
2004-06-30	152	154	150	154	65,000	1,540
2004-06-29	151	152	151	152	6,000	1,520
2004-06-28	152	152	149	151	42,000	1,510
2004-06-25	151	152	146	152	24,000	1,520
2004-06-24	150	152	145	151	44,000	1,510
2004-06-23	150	150	147	149	42,000	1,490
2004-06-22	151	156	150	153	14,000	1,530
2004-06-21	153	156	150	156	33,000	1,560
2004-06-18	155	156	155	156	5,000	1,560
2004-06-17	154	156	154	155	17,000	1,550
2004-06-16	155	156	155	156	4,000	1,560
2004-06-15	156	158	153	153	30,000	1,530
2004-06-14	152	158	152	158	31,000	1,580
2004-06-11	152	152	152	152	6,000	1,520
2004-06-10	146	156	146	156	6,000	1,560
2004-06-09	155	156	154	156	5,000	1,560
2004-06-08	157	158	155	158	6,000	1,580
2004-06-07	147	159	147	157	43,000	1,570
2004-06-04	147	147	147	147	6,000	1,470
2004-06-03	150	150	148	148	10,000	1,480
2004-06-02	150	155	147	154	41,000	1,540
2004-06-01	151	155	151	151	7,000	1,510
2004-05-31	152	152	151	151	8,000	1,510
2004-05-28	154	158	151	157	25,000	1,570
2004-05-27	151	158	150	158	26,000	1,580
2004-05-26	156	159	156	156	29,000	1,560
2004-05-25	155	156	147	156	28,000	1,560
2004-05-24	154	156	153	154	24,000	1,540
2004-05-21	151	153	150	153	33,000	1,530
2004-05-20	150	152	148	148	55,000	1,480
2004-05-19	133	145	133	145	61,000	1,450
2004-05-18	129	133	123	133	105,000	1,330
2004-05-17	136	136	127	127	20,000	1,270
2004-05-14	133	141	133	139	17,000	1,390
2004-05-13	150	150	146	146	7,000	1,460
2004-05-12	140	155	140	155	19,000	1,550
2004-05-11	131	139	131	139	28,000	1,390
2004-05-10	145	148	139	140	54,000	1,400
2004-05-07	159	160	155	155	22,000	1,550
2004-05-06	160	170	160	163	19,000	1,630
2004-04-30	174	174	162	170	32,000	1,700
2004-04-28	173	173	171	173	9,000	1,730
2004-04-27	177	177	171	175	48,000	1,750
2004-04-26	178	178	176	177	16,000	1,770
2004-04-23	183	183	176	176	25,000	1,760
2004-04-22	175	180	175	180	26,000	1,800
2004-04-21	172	175	172	175	6,000	1,750
2004-04-20	171	175	171	172	8,000	1,720
2004-04-19	176	176	170	170	27,000	1,700
2004-04-16	180	180	175	175	18,000	1,750
2004-04-15	189	189	174	179	90,000	1,790
2004-04-14	181	192	180	182	48,000	1,820
2004-04-13	189	189	177	182	45,000	1,820
2004-04-12	195	195	179	189	71,000	1,890
2004-04-09	175	175	160	160	68,000	1,600
2004-04-08	175	180	174	175	51,000	1,750
2004-04-07	190	190	175	180	57,000	1,800
2004-04-06	199	200	190	192	116,000	1,920
2004-04-05	180	193	180	193	145,000	1,930
2004-04-02	164	185	164	175	155,000	1,750
2004-04-01	162	164	161	164	57,000	1,640
2004-03-31	159	162	156	162	88,000	1,620
2004-03-30	149	159	147	158	71,000	1,580
2004-03-29	144	148	139	148	35,000	1,480
2004-03-26	146	146	139	143	70,000	1,430
2004-03-25	144	145	141	144	28,000	1,440
2004-03-24	140	145	140	140	33,000	1,400
2004-03-23	141	144	139	140	17,000	1,400
2004-03-22	144	148	141	141	25,000	1,410
2004-03-19	136	144	135	144	28,000	1,440
2004-03-18	140	142	137	137	46,000	1,370
2004-03-17	138	139	135	139	42,000	1,390
2004-03-16	129	145	128	139	114,000	1,390
2004-03-15	128	129	126	129	19,000	1,290
2004-03-12	126	128	126	128	12,000	1,280
2004-03-11	125	130	123	129	36,000	1,290
2004-03-10	131	131	125	130	24,000	1,300
2004-03-09	135	135	125	132	30,000	1,320
2004-03-08	122	135	121	135	66,000	1,350
2004-03-05	122	122	121	121	19,000	1,210
2004-03-04	117	121	115	121	74,000	1,210
2004-03-03	116	117	115	117	30,000	1,170
2004-03-02	115	116	115	115	29,000	1,150
2004-03-01	119	120	113	113	22,000	1,130
2004-02-27	114	117	114	117	35,000	1,170
2004-02-26	115	115	114	114	36,000	1,140
2004-02-25	115	115	115	115	7,000	1,150
2004-02-24	115	115	115	115	6,000	1,150
2004-02-23	115	116	115	115	8,000	1,150
2004-02-20	113	113	113	113	5,000	1,130
2004-02-18	113	113	113	113	3,000	1,130
2004-02-16	117	117	112	112	3,000	1,120
2004-02-13	115	115	112	112	16,000	1,120
2004-02-12	117	117	115	115	10,000	1,150
2004-02-09	117	120	117	120	3,000	1,200
2004-02-06	114	120	114	120	12,000	1,200
2004-02-04	116	116	114	114	17,000	1,140
2004-02-02	120	120	120	120	10,000	1,200
2004-01-30	120	120	120	120	1,000	1,200
2004-01-29	124	124	119	120	8,000	1,200
2004-01-28	122	128	121	121	27,000	1,210
2004-01-27	125	125	120	120	43,000	1,200
2004-01-26	120	127	120	125	48,000	1,250
2004-01-23	116	119	115	119	30,000	1,190
2004-01-22	117	117	116	116	6,000	1,160
2004-01-21	114	114	114	114	3,000	1,140
2004-01-20	115	115	113	113	4,000	1,130
2004-01-19	114	114	109	112	10,000	1,120
2004-01-16	116	116	114	115	9,000	1,150
2004-01-15	116	116	112	112	13,000	1,120
2004-01-14	111	114	110	114	30,000	1,140
2004-01-13	111	111	110	110	11,000	1,100
2004-01-09	117	117	115	116	19,000	1,160
2004-01-08	107	115	107	115	7,000	1,150
2004-01-07	115	115	115	115	2,000	1,150
2004-01-05	120	120	120	120	1,000	1,200

分割・併合履歴： [2017-05-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7997 (株)くろがね工作所 の時系列データ [2004年度]

7997 (株)くろがね工作所の時系列データ [2004年度]