7997 (株)くろがね工作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2006-12-28 | 136 | 139 | 136 | 138 | 4,000 | 1,380 |
| 2006-12-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2006-12-26 | 138 | 138 | 138 | 138 | 21,000 | 1,380 |
| 2006-12-25 | 133 | 138 | 133 | 138 | 9,000 | 1,380 |
| 2006-12-22 | 137 | 140 | 135 | 135 | 73,000 | 1,350 |
| 2006-12-21 | 138 | 138 | 137 | 137 | 12,000 | 1,370 |
| 2006-12-20 | 137 | 137 | 133 | 137 | 4,000 | 1,370 |
| 2006-12-19 | 133 | 138 | 133 | 138 | 5,000 | 1,380 |
| 2006-12-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2006-12-13 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
| 2006-12-12 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2006-12-11 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 2006-12-08 | 135 | 138 | 135 | 138 | 2,000 | 1,380 |
| 2006-12-07 | 138 | 138 | 135 | 135 | 4,000 | 1,350 |
| 2006-12-01 | 138 | 138 | 138 | 138 | 23,000 | 1,380 |
| 2006-11-30 | 137 | 138 | 137 | 138 | 17,000 | 1,380 |
| 2006-11-29 | 137 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2006-11-28 | 136 | 136 | 136 | 136 | 16,000 | 1,360 |
| 2006-11-27 | 131 | 136 | 131 | 136 | 6,000 | 1,360 |
| 2006-11-24 | 125 | 126 | 124 | 126 | 9,000 | 1,260 |
| 2006-11-22 | 134 | 134 | 127 | 127 | 7,000 | 1,270 |
| 2006-11-21 | 133 | 134 | 133 | 134 | 10,000 | 1,340 |
| 2006-11-20 | 135 | 135 | 133 | 133 | 11,000 | 1,330 |
| 2006-11-14 | 139 | 139 | 137 | 137 | 16,000 | 1,370 |
| 2006-11-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2006-11-10 | 137 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2006-11-09 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2006-11-08 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2006-11-07 | 140 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2006-11-01 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2006-10-30 | 139 | 141 | 139 | 141 | 5,000 | 1,410 |
| 2006-10-26 | 147 | 147 | 146 | 146 | 39,000 | 1,460 |
| 2006-10-25 | 140 | 147 | 140 | 147 | 12,000 | 1,470 |
| 2006-10-23 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2006-10-20 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2006-10-19 | 139 | 147 | 139 | 143 | 31,000 | 1,430 |
| 2006-10-18 | 145 | 156 | 142 | 146 | 25,000 | 1,460 |
| 2006-10-17 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2006-10-16 | 140 | 140 | 137 | 137 | 5,000 | 1,370 |
| 2006-10-13 | 137 | 138 | 123 | 138 | 8,000 | 1,380 |
| 2006-10-12 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2006-10-11 | 138 | 139 | 136 | 136 | 43,000 | 1,360 |
| 2006-10-10 | 145 | 145 | 141 | 141 | 83,000 | 1,410 |
| 2006-10-06 | 142 | 146 | 142 | 146 | 20,000 | 1,460 |
| 2006-10-05 | 142 | 146 | 142 | 146 | 3,000 | 1,460 |
| 2006-10-03 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2006-10-02 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 2006-09-29 | 140 | 146 | 140 | 146 | 15,000 | 1,460 |
| 2006-09-28 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 2006-09-27 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2006-09-26 | 142 | 142 | 142 | 142 | 21,000 | 1,420 |
| 2006-09-25 | 143 | 147 | 141 | 142 | 12,000 | 1,420 |
| 2006-09-22 | 146 | 148 | 146 | 146 | 5,000 | 1,460 |
| 2006-09-21 | 153 | 153 | 147 | 150 | 13,000 | 1,500 |
| 2006-09-20 | 148 | 153 | 148 | 153 | 7,000 | 1,530 |
| 2006-09-19 | 151 | 152 | 149 | 152 | 11,000 | 1,520 |
| 2006-09-15 | 156 | 156 | 152 | 152 | 20,000 | 1,520 |
| 2006-09-14 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2006-09-07 | 162 | 163 | 161 | 163 | 3,000 | 1,630 |
| 2006-09-06 | 166 | 166 | 164 | 165 | 5,000 | 1,650 |
| 2006-09-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2006-09-04 | 163 | 169 | 163 | 168 | 18,000 | 1,680 |
| 2006-09-01 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2006-08-31 | 163 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2006-08-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2006-08-29 | 163 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2006-08-28 | 163 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2006-08-25 | 165 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2006-08-24 | 167 | 167 | 165 | 166 | 15,000 | 1,660 |
| 2006-08-23 | 168 | 172 | 167 | 167 | 7,000 | 1,670 |
| 2006-08-22 | 168 | 168 | 163 | 165 | 10,000 | 1,650 |
| 2006-08-21 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 2006-08-18 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2006-08-17 | 159 | 161 | 159 | 161 | 6,000 | 1,610 |
| 2006-08-16 | 157 | 159 | 157 | 159 | 9,000 | 1,590 |
| 2006-08-15 | 157 | 157 | 154 | 157 | 3,000 | 1,570 |
| 2006-08-14 | 153 | 157 | 152 | 154 | 6,000 | 1,540 |
| 2006-08-11 | 155 | 157 | 154 | 157 | 6,000 | 1,570 |
| 2006-08-10 | 152 | 157 | 152 | 157 | 9,000 | 1,570 |
| 2006-08-09 | 151 | 156 | 151 | 156 | 7,000 | 1,560 |
| 2006-08-08 | 152 | 158 | 152 | 158 | 12,000 | 1,580 |
| 2006-08-07 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2006-08-04 | 159 | 159 | 156 | 157 | 6,000 | 1,570 |
| 2006-08-03 | 150 | 181 | 150 | 159 | 64,000 | 1,590 |
| 2006-08-02 | 151 | 154 | 151 | 154 | 5,000 | 1,540 |
| 2006-08-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2006-07-31 | 154 | 154 | 150 | 152 | 4,000 | 1,520 |
| 2006-07-28 | 152 | 152 | 150 | 152 | 18,000 | 1,520 |
| 2006-07-27 | 150 | 152 | 147 | 152 | 9,000 | 1,520 |
| 2006-07-26 | 156 | 156 | 150 | 150 | 41,000 | 1,500 |
| 2006-07-25 | 160 | 160 | 155 | 156 | 13,000 | 1,560 |
| 2006-07-24 | 158 | 158 | 152 | 157 | 27,000 | 1,570 |
| 2006-07-21 | 164 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2006-07-20 | 164 | 164 | 164 | 164 | 10,000 | 1,640 |
| 2006-07-19 | 164 | 164 | 154 | 157 | 10,000 | 1,570 |
| 2006-07-18 | 169 | 169 | 160 | 160 | 14,000 | 1,600 |
| 2006-07-14 | 173 | 173 | 170 | 170 | 11,000 | 1,700 |
| 2006-07-13 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2006-07-12 | 184 | 184 | 179 | 179 | 56,000 | 1,790 |
| 2006-07-11 | 180 | 185 | 180 | 185 | 34,000 | 1,850 |
| 2006-07-10 | 173 | 176 | 173 | 176 | 9,000 | 1,760 |
| 2006-07-07 | 176 | 177 | 173 | 173 | 27,000 | 1,730 |
| 2006-07-06 | 180 | 180 | 175 | 175 | 22,000 | 1,750 |
| 2006-07-05 | 181 | 181 | 175 | 175 | 24,000 | 1,750 |
| 2006-07-04 | 180 | 181 | 175 | 181 | 37,000 | 1,810 |
| 2006-07-03 | 174 | 188 | 170 | 179 | 81,000 | 1,790 |
| 2006-06-30 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2006-06-29 | 167 | 168 | 167 | 168 | 9,000 | 1,680 |
| 2006-06-28 | 172 | 172 | 167 | 167 | 28,000 | 1,670 |
| 2006-06-27 | 164 | 188 | 164 | 169 | 146,000 | 1,690 |
| 2006-06-26 | 166 | 166 | 164 | 165 | 26,000 | 1,650 |
| 2006-06-23 | 165 | 167 | 164 | 165 | 12,000 | 1,650 |
| 2006-06-22 | 166 | 168 | 163 | 168 | 52,000 | 1,680 |
| 2006-06-21 | 162 | 165 | 161 | 165 | 22,000 | 1,650 |
| 2006-06-20 | 163 | 165 | 161 | 164 | 22,000 | 1,640 |
| 2006-06-19 | 165 | 166 | 160 | 163 | 38,000 | 1,630 |
| 2006-06-16 | 165 | 167 | 163 | 165 | 68,000 | 1,650 |
| 2006-06-15 | 164 | 169 | 158 | 161 | 128,000 | 1,610 |
| 2006-06-14 | 164 | 164 | 152 | 156 | 397,000 | 1,560 |
| 2006-06-13 | 164 | 172 | 159 | 166 | 94,000 | 1,660 |
| 2006-06-12 | 181 | 181 | 172 | 179 | 12,000 | 1,790 |
| 2006-06-09 | 180 | 181 | 171 | 172 | 13,000 | 1,720 |
| 2006-06-08 | 178 | 178 | 177 | 178 | 17,000 | 1,780 |
| 2006-06-07 | 181 | 191 | 181 | 191 | 11,000 | 1,910 |
| 2006-06-06 | 191 | 196 | 191 | 196 | 40,000 | 1,960 |
| 2006-06-05 | 179 | 197 | 179 | 197 | 14,000 | 1,970 |
| 2006-06-02 | 193 | 194 | 184 | 189 | 11,000 | 1,890 |
| 2006-06-01 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
| 2006-05-31 | 195 | 197 | 190 | 191 | 73,000 | 1,910 |
| 2006-05-30 | 200 | 200 | 196 | 196 | 3,000 | 1,960 |
| 2006-05-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-05-26 | 196 | 203 | 193 | 202 | 29,000 | 2,020 |
| 2006-05-25 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2006-05-24 | 199 | 199 | 195 | 199 | 3,000 | 1,990 |
| 2006-05-23 | 202 | 204 | 200 | 200 | 19,000 | 2,000 |
| 2006-05-22 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2006-05-19 | 200 | 201 | 200 | 201 | 43,000 | 2,010 |
| 2006-05-18 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2006-05-16 | 199 | 203 | 196 | 203 | 19,000 | 2,030 |
| 2006-05-15 | 204 | 204 | 197 | 204 | 14,000 | 2,040 |
| 2006-05-12 | 202 | 203 | 198 | 203 | 24,000 | 2,030 |
| 2006-05-11 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2006-05-10 | 203 | 203 | 202 | 202 | 6,000 | 2,020 |
| 2006-05-09 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2006-05-08 | 202 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2006-05-02 | 203 | 204 | 203 | 204 | 10,000 | 2,040 |
| 2006-05-01 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-04-28 | 204 | 208 | 202 | 202 | 7,000 | 2,020 |
| 2006-04-27 | 207 | 207 | 207 | 207 | 19,000 | 2,070 |
| 2006-04-26 | 203 | 205 | 203 | 205 | 24,000 | 2,050 |
| 2006-04-25 | 202 | 205 | 202 | 205 | 24,000 | 2,050 |
| 2006-04-24 | 208 | 208 | 204 | 205 | 63,000 | 2,050 |
| 2006-04-21 | 210 | 211 | 210 | 210 | 44,000 | 2,100 |
| 2006-04-20 | 206 | 210 | 206 | 210 | 30,000 | 2,100 |
| 2006-04-19 | 206 | 208 | 206 | 206 | 21,000 | 2,060 |
| 2006-04-18 | 209 | 209 | 205 | 205 | 92,000 | 2,050 |
| 2006-04-17 | 210 | 210 | 207 | 208 | 29,000 | 2,080 |
| 2006-04-14 | 211 | 212 | 210 | 211 | 44,000 | 2,110 |
| 2006-04-13 | 212 | 213 | 210 | 212 | 50,000 | 2,120 |
| 2006-04-12 | 219 | 219 | 210 | 212 | 107,000 | 2,120 |
| 2006-04-11 | 214 | 217 | 213 | 217 | 22,000 | 2,170 |
| 2006-04-10 | 213 | 216 | 213 | 213 | 12,000 | 2,130 |
| 2006-04-07 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-04-06 | 216 | 218 | 216 | 218 | 8,000 | 2,180 |
| 2006-04-05 | 219 | 219 | 216 | 218 | 5,000 | 2,180 |
| 2006-04-04 | 221 | 221 | 218 | 218 | 2,000 | 2,180 |
| 2006-04-03 | 216 | 221 | 216 | 221 | 26,000 | 2,210 |
| 2006-03-31 | 215 | 220 | 215 | 219 | 12,000 | 2,190 |
| 2006-03-30 | 220 | 221 | 215 | 215 | 60,000 | 2,150 |
| 2006-03-29 | 219 | 221 | 219 | 220 | 24,000 | 2,200 |
| 2006-03-28 | 216 | 219 | 216 | 219 | 12,000 | 2,190 |
| 2006-03-27 | 214 | 216 | 214 | 216 | 32,000 | 2,160 |
| 2006-03-24 | 211 | 214 | 211 | 214 | 23,000 | 2,140 |
| 2006-03-23 | 211 | 212 | 211 | 212 | 17,000 | 2,120 |
| 2006-03-22 | 209 | 212 | 209 | 212 | 12,000 | 2,120 |
| 2006-03-20 | 207 | 209 | 207 | 209 | 6,000 | 2,090 |
| 2006-03-17 | 208 | 208 | 207 | 207 | 9,000 | 2,070 |
| 2006-03-16 | 206 | 208 | 206 | 207 | 34,000 | 2,070 |
| 2006-03-15 | 206 | 207 | 206 | 207 | 9,000 | 2,070 |
| 2006-03-14 | 206 | 208 | 206 | 207 | 12,000 | 2,070 |
| 2006-03-13 | 206 | 206 | 204 | 205 | 13,000 | 2,050 |
| 2006-03-10 | 203 | 206 | 203 | 206 | 17,000 | 2,060 |
| 2006-03-09 | 204 | 208 | 204 | 208 | 6,000 | 2,080 |
| 2006-03-08 | 204 | 208 | 202 | 208 | 14,000 | 2,080 |
| 2006-03-07 | 210 | 210 | 202 | 204 | 28,000 | 2,040 |
| 2006-03-06 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2006-03-03 | 208 | 209 | 203 | 209 | 11,000 | 2,090 |
| 2006-03-02 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2006-03-01 | 207 | 212 | 207 | 209 | 10,000 | 2,090 |
| 2006-02-28 | 216 | 216 | 214 | 215 | 19,000 | 2,150 |
| 2006-02-27 | 215 | 219 | 215 | 216 | 24,000 | 2,160 |
| 2006-02-24 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
| 2006-02-23 | 212 | 215 | 210 | 215 | 13,000 | 2,150 |
| 2006-02-22 | 205 | 210 | 205 | 210 | 19,000 | 2,100 |
| 2006-02-21 | 197 | 204 | 193 | 203 | 40,000 | 2,030 |
| 2006-02-20 | 209 | 209 | 200 | 208 | 24,000 | 2,080 |
| 2006-02-17 | 219 | 219 | 205 | 215 | 35,000 | 2,150 |
| 2006-02-16 | 215 | 218 | 215 | 217 | 12,000 | 2,170 |
| 2006-02-15 | 216 | 218 | 216 | 218 | 13,000 | 2,180 |
| 2006-02-14 | 216 | 216 | 210 | 215 | 35,000 | 2,150 |
| 2006-02-13 | 223 | 223 | 215 | 215 | 38,000 | 2,150 |
| 2006-02-10 | 227 | 227 | 217 | 223 | 47,000 | 2,230 |
| 2006-02-09 | 231 | 232 | 220 | 227 | 169,000 | 2,270 |
| 2006-02-08 | 233 | 235 | 230 | 231 | 28,000 | 2,310 |
| 2006-02-07 | 239 | 239 | 231 | 234 | 76,000 | 2,340 |
| 2006-02-06 | 232 | 233 | 228 | 233 | 49,000 | 2,330 |
| 2006-02-03 | 229 | 237 | 225 | 231 | 259,000 | 2,310 |
| 2006-02-02 | 228 | 233 | 224 | 230 | 160,000 | 2,300 |
| 2006-02-01 | 222 | 224 | 219 | 224 | 20,000 | 2,240 |
| 2006-01-31 | 224 | 225 | 223 | 224 | 8,000 | 2,240 |
| 2006-01-30 | 230 | 230 | 222 | 226 | 66,000 | 2,260 |
| 2006-01-27 | 219 | 229 | 219 | 229 | 101,000 | 2,290 |
| 2006-01-26 | 216 | 220 | 216 | 220 | 30,000 | 2,200 |
| 2006-01-25 | 215 | 220 | 215 | 216 | 38,000 | 2,160 |
| 2006-01-24 | 215 | 217 | 214 | 214 | 26,000 | 2,140 |
| 2006-01-23 | 215 | 218 | 208 | 216 | 38,000 | 2,160 |
| 2006-01-20 | 216 | 218 | 215 | 215 | 12,000 | 2,150 |
| 2006-01-19 | 214 | 218 | 213 | 218 | 37,000 | 2,180 |
| 2006-01-18 | 220 | 220 | 205 | 214 | 41,000 | 2,140 |
| 2006-01-17 | 222 | 222 | 217 | 217 | 35,000 | 2,170 |
| 2006-01-16 | 221 | 223 | 221 | 221 | 34,000 | 2,210 |
| 2006-01-13 | 219 | 222 | 218 | 222 | 61,000 | 2,220 |
| 2006-01-12 | 220 | 223 | 219 | 221 | 94,000 | 2,210 |
| 2006-01-11 | 218 | 222 | 218 | 219 | 25,000 | 2,190 |
| 2006-01-10 | 221 | 222 | 219 | 221 | 25,000 | 2,210 |
| 2006-01-06 | 216 | 220 | 216 | 220 | 45,000 | 2,200 |
| 2006-01-05 | 215 | 218 | 215 | 216 | 40,000 | 2,160 |
| 2006-01-04 | 209 | 215 | 209 | 215 | 39,000 | 2,150 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
