7997 (株)くろがね工作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 216 | 217 | 210 | 213 | 48,000 | 2,130 |
| 2005-12-29 | 218 | 221 | 216 | 216 | 61,000 | 2,160 |
| 2005-12-28 | 219 | 219 | 217 | 218 | 38,000 | 2,180 |
| 2005-12-27 | 222 | 222 | 218 | 218 | 16,000 | 2,180 |
| 2005-12-26 | 217 | 221 | 217 | 221 | 59,000 | 2,210 |
| 2005-12-22 | 218 | 218 | 216 | 217 | 23,000 | 2,170 |
| 2005-12-21 | 215 | 218 | 214 | 218 | 35,000 | 2,180 |
| 2005-12-20 | 214 | 217 | 213 | 215 | 29,000 | 2,150 |
| 2005-12-19 | 219 | 219 | 213 | 213 | 45,000 | 2,130 |
| 2005-12-16 | 221 | 221 | 216 | 220 | 31,000 | 2,200 |
| 2005-12-15 | 222 | 224 | 220 | 222 | 30,000 | 2,220 |
| 2005-12-14 | 225 | 225 | 221 | 223 | 51,000 | 2,230 |
| 2005-12-13 | 225 | 230 | 223 | 225 | 112,000 | 2,250 |
| 2005-12-12 | 226 | 227 | 223 | 224 | 67,000 | 2,240 |
| 2005-12-09 | 222 | 232 | 222 | 226 | 556,000 | 2,260 |
| 2005-12-08 | 223 | 223 | 222 | 222 | 26,000 | 2,220 |
| 2005-12-07 | 222 | 225 | 221 | 224 | 105,000 | 2,240 |
| 2005-12-06 | 224 | 226 | 220 | 225 | 121,000 | 2,250 |
| 2005-12-05 | 219 | 224 | 219 | 223 | 121,000 | 2,230 |
| 2005-12-02 | 213 | 218 | 213 | 218 | 29,000 | 2,180 |
| 2005-12-01 | 213 | 214 | 210 | 214 | 58,000 | 2,140 |
| 2005-11-29 | 217 | 217 | 212 | 213 | 38,000 | 2,130 |
| 2005-11-28 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2005-11-25 | 215 | 217 | 211 | 216 | 22,000 | 2,160 |
| 2005-11-24 | 218 | 219 | 216 | 218 | 40,000 | 2,180 |
| 2005-11-22 | 219 | 219 | 218 | 218 | 31,000 | 2,180 |
| 2005-11-21 | 220 | 220 | 218 | 219 | 62,000 | 2,190 |
| 2005-11-18 | 218 | 222 | 218 | 220 | 98,000 | 2,200 |
| 2005-11-17 | 214 | 220 | 214 | 219 | 36,000 | 2,190 |
| 2005-11-16 | 220 | 220 | 216 | 217 | 47,000 | 2,170 |
| 2005-11-15 | 222 | 223 | 220 | 221 | 13,000 | 2,210 |
| 2005-11-14 | 221 | 226 | 221 | 222 | 63,000 | 2,220 |
| 2005-11-11 | 220 | 220 | 218 | 219 | 25,000 | 2,190 |
| 2005-11-10 | 224 | 224 | 221 | 221 | 40,000 | 2,210 |
| 2005-11-09 | 223 | 228 | 223 | 226 | 77,000 | 2,260 |
| 2005-11-08 | 225 | 225 | 221 | 224 | 33,000 | 2,240 |
| 2005-11-07 | 225 | 227 | 220 | 226 | 135,000 | 2,260 |
| 2005-11-04 | 221 | 229 | 221 | 225 | 146,000 | 2,250 |
| 2005-11-02 | 218 | 221 | 217 | 221 | 38,000 | 2,210 |
| 2005-11-01 | 220 | 222 | 217 | 222 | 74,000 | 2,220 |
| 2005-10-31 | 220 | 220 | 218 | 220 | 23,000 | 2,200 |
| 2005-10-28 | 221 | 221 | 218 | 218 | 24,000 | 2,180 |
| 2005-10-27 | 219 | 221 | 218 | 218 | 14,000 | 2,180 |
| 2005-10-26 | 215 | 222 | 215 | 217 | 84,000 | 2,170 |
| 2005-10-25 | 215 | 215 | 213 | 214 | 14,000 | 2,140 |
| 2005-10-24 | 215 | 215 | 211 | 212 | 17,000 | 2,120 |
| 2005-10-21 | 211 | 213 | 211 | 212 | 25,000 | 2,120 |
| 2005-10-20 | 213 | 214 | 211 | 211 | 9,000 | 2,110 |
| 2005-10-19 | 215 | 215 | 208 | 213 | 67,000 | 2,130 |
| 2005-10-18 | 217 | 217 | 212 | 216 | 26,000 | 2,160 |
| 2005-10-17 | 216 | 216 | 210 | 213 | 56,000 | 2,130 |
| 2005-10-14 | 225 | 225 | 216 | 216 | 65,000 | 2,160 |
| 2005-10-13 | 219 | 224 | 218 | 222 | 54,000 | 2,220 |
| 2005-10-12 | 217 | 219 | 217 | 217 | 25,000 | 2,170 |
| 2005-10-11 | 214 | 217 | 211 | 216 | 34,000 | 2,160 |
| 2005-10-07 | 211 | 215 | 211 | 215 | 37,000 | 2,150 |
| 2005-10-06 | 219 | 219 | 214 | 218 | 68,000 | 2,180 |
| 2005-10-05 | 218 | 219 | 218 | 218 | 28,000 | 2,180 |
| 2005-10-04 | 222 | 223 | 216 | 217 | 91,000 | 2,170 |
| 2005-10-03 | 228 | 231 | 220 | 225 | 163,000 | 2,250 |
| 2005-09-30 | 227 | 245 | 222 | 223 | 1,064,000 | 2,230 |
| 2005-09-29 | 210 | 224 | 209 | 220 | 54,000 | 2,200 |
| 2005-09-28 | 205 | 210 | 205 | 207 | 29,000 | 2,070 |
| 2005-09-27 | 217 | 218 | 201 | 204 | 78,000 | 2,040 |
| 2005-09-26 | 219 | 219 | 216 | 217 | 47,000 | 2,170 |
| 2005-09-22 | 213 | 218 | 213 | 216 | 71,000 | 2,160 |
| 2005-09-21 | 223 | 224 | 215 | 220 | 57,000 | 2,200 |
| 2005-09-20 | 225 | 230 | 223 | 225 | 90,000 | 2,250 |
| 2005-09-16 | 219 | 222 | 215 | 222 | 122,000 | 2,220 |
| 2005-09-15 | 215 | 216 | 213 | 213 | 80,000 | 2,130 |
| 2005-09-14 | 218 | 218 | 212 | 215 | 67,000 | 2,150 |
| 2005-09-13 | 214 | 217 | 214 | 217 | 60,000 | 2,170 |
| 2005-09-12 | 219 | 219 | 212 | 213 | 28,000 | 2,130 |
| 2005-09-09 | 218 | 218 | 209 | 211 | 74,000 | 2,110 |
| 2005-09-08 | 220 | 220 | 207 | 209 | 170,000 | 2,090 |
| 2005-09-07 | 234 | 235 | 220 | 220 | 228,000 | 2,200 |
| 2005-09-06 | 211 | 240 | 207 | 234 | 907,000 | 2,340 |
| 2005-09-05 | 202 | 210 | 202 | 205 | 99,000 | 2,050 |
| 2005-09-02 | 205 | 205 | 199 | 200 | 73,000 | 2,000 |
| 2005-09-01 | 211 | 212 | 205 | 205 | 59,000 | 2,050 |
| 2005-08-31 | 211 | 213 | 210 | 210 | 61,000 | 2,100 |
| 2005-08-30 | 212 | 214 | 208 | 214 | 92,000 | 2,140 |
| 2005-08-29 | 225 | 226 | 215 | 218 | 202,000 | 2,180 |
| 2005-08-26 | 215 | 234 | 214 | 225 | 860,000 | 2,250 |
| 2005-08-25 | 210 | 214 | 206 | 212 | 307,000 | 2,120 |
| 2005-08-24 | 210 | 212 | 203 | 211 | 279,000 | 2,110 |
| 2005-08-23 | 195 | 210 | 194 | 209 | 243,000 | 2,090 |
| 2005-08-22 | 197 | 197 | 193 | 193 | 25,000 | 1,930 |
| 2005-08-19 | 196 | 197 | 191 | 197 | 32,000 | 1,970 |
| 2005-08-18 | 195 | 203 | 191 | 197 | 156,000 | 1,970 |
| 2005-08-17 | 189 | 203 | 188 | 190 | 296,000 | 1,900 |
| 2005-08-16 | 190 | 192 | 189 | 189 | 13,000 | 1,890 |
| 2005-08-15 | 189 | 189 | 188 | 188 | 15,000 | 1,880 |
| 2005-08-12 | 192 | 192 | 189 | 189 | 9,000 | 1,890 |
| 2005-08-11 | 186 | 190 | 186 | 190 | 39,000 | 1,900 |
| 2005-08-10 | 186 | 186 | 183 | 185 | 13,000 | 1,850 |
| 2005-08-09 | 184 | 188 | 179 | 185 | 22,000 | 1,850 |
| 2005-08-08 | 175 | 180 | 175 | 179 | 18,000 | 1,790 |
| 2005-08-05 | 182 | 182 | 178 | 179 | 56,000 | 1,790 |
| 2005-08-04 | 189 | 189 | 175 | 184 | 46,000 | 1,840 |
| 2005-08-03 | 197 | 197 | 188 | 192 | 55,000 | 1,920 |
| 2005-08-02 | 198 | 198 | 192 | 193 | 47,000 | 1,930 |
| 2005-08-01 | 191 | 205 | 191 | 198 | 228,000 | 1,980 |
| 2005-07-29 | 194 | 195 | 188 | 191 | 89,000 | 1,910 |
| 2005-07-28 | 193 | 193 | 188 | 192 | 34,000 | 1,920 |
| 2005-07-27 | 191 | 203 | 186 | 186 | 126,000 | 1,860 |
| 2005-07-26 | 188 | 190 | 183 | 190 | 118,000 | 1,900 |
| 2005-07-25 | 191 | 191 | 185 | 188 | 117,000 | 1,880 |
| 2005-07-22 | 199 | 199 | 189 | 191 | 55,000 | 1,910 |
| 2005-07-21 | 200 | 203 | 197 | 199 | 98,000 | 1,990 |
| 2005-07-20 | 193 | 215 | 193 | 206 | 523,000 | 2,060 |
| 2005-07-19 | 190 | 192 | 189 | 191 | 47,000 | 1,910 |
| 2005-07-15 | 192 | 192 | 186 | 190 | 123,000 | 1,900 |
| 2005-07-14 | 187 | 193 | 186 | 190 | 152,000 | 1,900 |
| 2005-07-13 | 181 | 190 | 181 | 187 | 389,000 | 1,870 |
| 2005-07-12 | 178 | 181 | 175 | 181 | 40,000 | 1,810 |
| 2005-07-11 | 176 | 178 | 175 | 178 | 32,000 | 1,780 |
| 2005-07-08 | 180 | 180 | 175 | 175 | 53,000 | 1,750 |
| 2005-07-07 | 180 | 182 | 179 | 182 | 60,000 | 1,820 |
| 2005-07-06 | 180 | 185 | 179 | 180 | 194,000 | 1,800 |
| 2005-07-05 | 175 | 179 | 175 | 179 | 65,000 | 1,790 |
| 2005-07-04 | 176 | 183 | 173 | 173 | 125,000 | 1,730 |
| 2005-07-01 | 168 | 175 | 168 | 175 | 56,000 | 1,750 |
| 2005-06-30 | 169 | 169 | 169 | 169 | 12,000 | 1,690 |
| 2005-06-29 | 167 | 169 | 167 | 169 | 21,000 | 1,690 |
| 2005-06-28 | 166 | 168 | 166 | 167 | 8,000 | 1,670 |
| 2005-06-27 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2005-06-24 | 161 | 165 | 161 | 165 | 7,000 | 1,650 |
| 2005-06-23 | 165 | 167 | 163 | 165 | 19,000 | 1,650 |
| 2005-06-22 | 165 | 165 | 162 | 162 | 25,000 | 1,620 |
| 2005-06-21 | 166 | 167 | 165 | 165 | 20,000 | 1,650 |
| 2005-06-20 | 161 | 165 | 159 | 165 | 24,000 | 1,650 |
| 2005-06-17 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2005-06-16 | 161 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2005-06-15 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2005-06-14 | 157 | 159 | 156 | 156 | 19,000 | 1,560 |
| 2005-06-13 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2005-06-10 | 157 | 157 | 156 | 157 | 12,000 | 1,570 |
| 2005-06-09 | 159 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2005-06-08 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-06-07 | 163 | 163 | 158 | 158 | 6,000 | 1,580 |
| 2005-06-06 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2005-06-03 | 158 | 159 | 158 | 159 | 17,000 | 1,590 |
| 2005-06-02 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2005-06-01 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2005-05-31 | 160 | 160 | 154 | 154 | 4,000 | 1,540 |
| 2005-05-27 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2005-05-26 | 161 | 161 | 161 | 161 | 20,000 | 1,610 |
| 2005-05-25 | 164 | 164 | 161 | 161 | 17,000 | 1,610 |
| 2005-05-24 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2005-05-23 | 160 | 170 | 160 | 161 | 27,000 | 1,610 |
| 2005-05-20 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-05-19 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2005-05-18 | 155 | 159 | 153 | 159 | 25,000 | 1,590 |
| 2005-05-17 | 168 | 168 | 155 | 155 | 14,000 | 1,550 |
| 2005-05-13 | 170 | 170 | 169 | 169 | 10,000 | 1,690 |
| 2005-05-12 | 174 | 177 | 167 | 168 | 21,000 | 1,680 |
| 2005-05-11 | 164 | 166 | 163 | 163 | 7,000 | 1,630 |
| 2005-05-10 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2005-05-09 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2005-05-06 | 166 | 173 | 166 | 173 | 19,000 | 1,730 |
| 2005-05-02 | 162 | 166 | 162 | 166 | 11,000 | 1,660 |
| 2005-04-28 | 165 | 169 | 162 | 162 | 34,000 | 1,620 |
| 2005-04-27 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2005-04-26 | 163 | 168 | 163 | 166 | 18,000 | 1,660 |
| 2005-04-25 | 158 | 163 | 158 | 163 | 3,000 | 1,630 |
| 2005-04-22 | 159 | 163 | 158 | 163 | 27,000 | 1,630 |
| 2005-04-21 | 166 | 166 | 152 | 155 | 50,000 | 1,550 |
| 2005-04-20 | 158 | 163 | 158 | 163 | 7,000 | 1,630 |
| 2005-04-19 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2005-04-18 | 156 | 156 | 154 | 154 | 20,000 | 1,540 |
| 2005-04-15 | 163 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2005-04-14 | 165 | 167 | 160 | 163 | 52,000 | 1,630 |
| 2005-04-13 | 169 | 169 | 164 | 166 | 52,000 | 1,660 |
| 2005-04-12 | 182 | 182 | 171 | 171 | 38,000 | 1,710 |
| 2005-04-11 | 180 | 183 | 178 | 181 | 74,000 | 1,810 |
| 2005-04-08 | 177 | 180 | 175 | 176 | 74,000 | 1,760 |
| 2005-04-07 | 173 | 173 | 167 | 170 | 20,000 | 1,700 |
| 2005-04-06 | 168 | 172 | 166 | 171 | 9,000 | 1,710 |
| 2005-04-05 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2005-04-04 | 167 | 173 | 167 | 172 | 6,000 | 1,720 |
| 2005-04-01 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2005-03-31 | 161 | 167 | 161 | 165 | 22,000 | 1,650 |
| 2005-03-30 | 175 | 178 | 166 | 166 | 50,000 | 1,660 |
| 2005-03-29 | 181 | 182 | 177 | 177 | 112,000 | 1,770 |
| 2005-03-28 | 175 | 180 | 174 | 180 | 63,000 | 1,800 |
| 2005-03-25 | 177 | 178 | 174 | 174 | 56,000 | 1,740 |
| 2005-03-24 | 180 | 180 | 175 | 179 | 24,000 | 1,790 |
| 2005-03-23 | 179 | 179 | 177 | 179 | 22,000 | 1,790 |
| 2005-03-22 | 176 | 182 | 176 | 177 | 48,000 | 1,770 |
| 2005-03-18 | 170 | 178 | 169 | 175 | 30,000 | 1,750 |
| 2005-03-17 | 177 | 177 | 168 | 173 | 48,000 | 1,730 |
| 2005-03-16 | 177 | 179 | 176 | 177 | 23,000 | 1,770 |
| 2005-03-15 | 180 | 187 | 175 | 187 | 83,000 | 1,870 |
| 2005-03-14 | 182 | 182 | 175 | 175 | 42,000 | 1,750 |
| 2005-03-11 | 186 | 189 | 183 | 184 | 55,000 | 1,840 |
| 2005-03-10 | 190 | 191 | 185 | 185 | 123,000 | 1,850 |
| 2005-03-09 | 175 | 193 | 175 | 193 | 422,000 | 1,930 |
| 2005-03-08 | 174 | 174 | 170 | 173 | 120,000 | 1,730 |
| 2005-03-07 | 163 | 178 | 163 | 172 | 177,000 | 1,720 |
| 2005-03-04 | 163 | 165 | 159 | 162 | 129,000 | 1,620 |
| 2005-03-03 | 151 | 168 | 151 | 166 | 299,000 | 1,660 |
| 2005-03-02 | 149 | 151 | 148 | 151 | 18,000 | 1,510 |
| 2005-03-01 | 153 | 153 | 148 | 148 | 64,000 | 1,480 |
| 2005-02-28 | 145 | 153 | 145 | 151 | 165,000 | 1,510 |
| 2005-02-25 | 137 | 142 | 137 | 141 | 42,000 | 1,410 |
| 2005-02-24 | 133 | 137 | 133 | 137 | 35,000 | 1,370 |
| 2005-02-23 | 140 | 142 | 139 | 139 | 10,000 | 1,390 |
| 2005-02-22 | 144 | 145 | 141 | 141 | 41,000 | 1,410 |
| 2005-02-21 | 140 | 143 | 140 | 143 | 18,000 | 1,430 |
| 2005-02-18 | 139 | 139 | 137 | 139 | 6,000 | 1,390 |
| 2005-02-17 | 137 | 140 | 135 | 140 | 84,000 | 1,400 |
| 2005-02-16 | 140 | 140 | 138 | 139 | 125,000 | 1,390 |
| 2005-02-15 | 140 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2005-02-14 | 141 | 142 | 139 | 139 | 35,000 | 1,390 |
| 2005-02-10 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2005-02-09 | 142 | 143 | 140 | 143 | 31,000 | 1,430 |
| 2005-02-08 | 145 | 148 | 139 | 142 | 103,000 | 1,420 |
| 2005-02-07 | 139 | 144 | 138 | 142 | 21,000 | 1,420 |
| 2005-02-04 | 138 | 138 | 138 | 138 | 12,000 | 1,380 |
| 2005-02-03 | 138 | 145 | 138 | 142 | 100,000 | 1,420 |
| 2005-02-02 | 139 | 139 | 136 | 136 | 10,000 | 1,360 |
| 2005-02-01 | 138 | 138 | 136 | 136 | 17,000 | 1,360 |
| 2005-01-31 | 142 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2005-01-28 | 139 | 145 | 139 | 143 | 59,000 | 1,430 |
| 2005-01-27 | 139 | 139 | 136 | 138 | 34,000 | 1,380 |
| 2005-01-26 | 137 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2005-01-25 | 137 | 137 | 136 | 136 | 18,000 | 1,360 |
| 2005-01-24 | 133 | 136 | 132 | 136 | 33,000 | 1,360 |
| 2005-01-21 | 134 | 134 | 134 | 134 | 19,000 | 1,340 |
| 2005-01-20 | 133 | 134 | 133 | 134 | 9,000 | 1,340 |
| 2005-01-19 | 133 | 134 | 133 | 133 | 14,000 | 1,330 |
| 2005-01-18 | 138 | 138 | 132 | 134 | 34,000 | 1,340 |
| 2005-01-17 | 135 | 137 | 134 | 137 | 54,000 | 1,370 |
| 2005-01-14 | 135 | 135 | 134 | 135 | 23,000 | 1,350 |
| 2005-01-13 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2005-01-12 | 139 | 141 | 135 | 135 | 49,000 | 1,350 |
| 2005-01-11 | 132 | 134 | 131 | 134 | 24,000 | 1,340 |
| 2005-01-07 | 133 | 133 | 131 | 131 | 22,000 | 1,310 |
| 2005-01-06 | 130 | 133 | 130 | 131 | 34,000 | 1,310 |
| 2005-01-05 | 128 | 131 | 128 | 131 | 22,000 | 1,310 |
| 2005-01-04 | 131 | 131 | 127 | 129 | 143,000 | 1,290 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
