7997 (株)くろがね工作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2007-12-27 | 125 | 129 | 125 | 129 | 3,000 | 1,290 |
| 2007-12-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-12-25 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2007-12-21 | 125 | 125 | 125 | 125 | 16,000 | 1,250 |
| 2007-12-18 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2007-12-17 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2007-12-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-12-12 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-12-11 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-12-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-12-07 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2007-12-06 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2007-12-04 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2007-12-03 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2007-11-30 | 125 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2007-11-28 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-11-26 | 125 | 125 | 125 | 125 | 32,000 | 1,250 |
| 2007-11-21 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2007-11-20 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-11-19 | 129 | 129 | 129 | 129 | 30,000 | 1,290 |
| 2007-11-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-11-12 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2007-11-07 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2007-11-06 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2007-11-02 | 130 | 130 | 130 | 130 | 40,000 | 1,300 |
| 2007-10-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-10-26 | 133 | 133 | 132 | 132 | 18,000 | 1,320 |
| 2007-10-25 | 131 | 134 | 131 | 134 | 3,000 | 1,340 |
| 2007-10-24 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2007-10-22 | 130 | 130 | 130 | 130 | 35,000 | 1,300 |
| 2007-10-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-10-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-10-04 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2007-10-03 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2007-10-01 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2007-09-28 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2007-09-27 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2007-09-26 | 127 | 127 | 125 | 125 | 25,000 | 1,250 |
| 2007-09-25 | 124 | 127 | 124 | 127 | 5,000 | 1,270 |
| 2007-09-21 | 127 | 127 | 125 | 125 | 7,000 | 1,250 |
| 2007-09-20 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 2007-09-19 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2007-09-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2007-09-13 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2007-09-12 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2007-09-11 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2007-09-06 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 2007-08-28 | 131 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2007-08-27 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2007-08-24 | 130 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2007-08-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-08-21 | 132 | 132 | 130 | 130 | 14,000 | 1,300 |
| 2007-08-20 | 130 | 132 | 115 | 132 | 14,000 | 1,320 |
| 2007-08-17 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2007-08-16 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2007-08-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-08-13 | 131 | 131 | 131 | 131 | 16,000 | 1,310 |
| 2007-08-09 | 130 | 134 | 128 | 131 | 13,000 | 1,310 |
| 2007-08-01 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2007-07-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-07-30 | 134 | 135 | 134 | 135 | 13,000 | 1,350 |
| 2007-07-27 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
| 2007-07-24 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2007-07-23 | 133 | 137 | 133 | 135 | 4,000 | 1,350 |
| 2007-07-20 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2007-07-19 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2007-07-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-07-12 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2007-07-11 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2007-07-10 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2007-07-09 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2007-07-03 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2007-07-02 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2007-06-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-06-27 | 133 | 137 | 133 | 135 | 24,000 | 1,350 |
| 2007-06-26 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2007-06-25 | 129 | 133 | 129 | 133 | 13,000 | 1,330 |
| 2007-06-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-06-21 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2007-06-20 | 133 | 136 | 133 | 136 | 3,000 | 1,360 |
| 2007-06-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2007-06-18 | 139 | 139 | 134 | 134 | 5,000 | 1,340 |
| 2007-06-15 | 132 | 137 | 132 | 137 | 5,000 | 1,370 |
| 2007-06-14 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-06-12 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-06-08 | 133 | 138 | 133 | 138 | 6,000 | 1,380 |
| 2007-06-07 | 135 | 143 | 131 | 143 | 23,000 | 1,430 |
| 2007-06-06 | 135 | 135 | 135 | 135 | 32,000 | 1,350 |
| 2007-05-31 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2007-05-29 | 130 | 130 | 130 | 130 | 18,000 | 1,300 |
| 2007-05-28 | 128 | 136 | 128 | 136 | 32,000 | 1,360 |
| 2007-05-24 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2007-05-23 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
| 2007-05-22 | 124 | 127 | 124 | 127 | 5,000 | 1,270 |
| 2007-05-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-05-17 | 129 | 129 | 125 | 125 | 6,000 | 1,250 |
| 2007-05-16 | 125 | 125 | 124 | 125 | 8,000 | 1,250 |
| 2007-05-15 | 127 | 127 | 125 | 125 | 2,000 | 1,250 |
| 2007-05-14 | 124 | 127 | 124 | 127 | 29,000 | 1,270 |
| 2007-05-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-05-09 | 124 | 127 | 124 | 127 | 2,000 | 1,270 |
| 2007-05-08 | 126 | 126 | 123 | 124 | 8,000 | 1,240 |
| 2007-05-07 | 129 | 129 | 122 | 126 | 14,000 | 1,260 |
| 2007-05-02 | 122 | 129 | 122 | 129 | 32,000 | 1,290 |
| 2007-05-01 | 129 | 129 | 124 | 126 | 8,000 | 1,260 |
| 2007-04-27 | 125 | 129 | 125 | 129 | 68,000 | 1,290 |
| 2007-04-26 | 130 | 130 | 120 | 130 | 46,000 | 1,300 |
| 2007-04-24 | 130 | 130 | 127 | 130 | 40,000 | 1,300 |
| 2007-04-23 | 129 | 130 | 129 | 130 | 17,000 | 1,300 |
| 2007-04-20 | 130 | 130 | 129 | 129 | 31,000 | 1,290 |
| 2007-04-19 | 132 | 132 | 129 | 131 | 81,000 | 1,310 |
| 2007-04-18 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 2007-04-17 | 134 | 138 | 134 | 134 | 43,000 | 1,340 |
| 2007-04-16 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2007-04-13 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2007-04-12 | 141 | 141 | 138 | 141 | 20,000 | 1,410 |
| 2007-04-11 | 138 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2007-04-09 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-04-06 | 137 | 137 | 135 | 135 | 9,000 | 1,350 |
| 2007-04-05 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2007-04-04 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2007-04-03 | 137 | 137 | 135 | 136 | 6,000 | 1,360 |
| 2007-04-02 | 136 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2007-03-30 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2007-03-29 | 138 | 138 | 134 | 134 | 13,000 | 1,340 |
| 2007-03-28 | 143 | 143 | 138 | 138 | 24,000 | 1,380 |
| 2007-03-27 | 138 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2007-03-26 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2007-03-23 | 136 | 137 | 136 | 136 | 7,000 | 1,360 |
| 2007-03-22 | 135 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2007-03-20 | 131 | 134 | 131 | 134 | 6,000 | 1,340 |
| 2007-03-19 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2007-03-16 | 132 | 133 | 132 | 132 | 28,000 | 1,320 |
| 2007-03-15 | 137 | 137 | 131 | 131 | 6,000 | 1,310 |
| 2007-03-14 | 134 | 137 | 134 | 137 | 6,000 | 1,370 |
| 2007-03-13 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2007-03-12 | 132 | 132 | 131 | 131 | 7,000 | 1,310 |
| 2007-03-07 | 137 | 137 | 133 | 133 | 3,000 | 1,330 |
| 2007-03-06 | 127 | 135 | 124 | 135 | 4,000 | 1,350 |
| 2007-03-05 | 129 | 129 | 129 | 129 | 15,000 | 1,290 |
| 2007-03-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2007-03-01 | 133 | 137 | 133 | 135 | 6,000 | 1,350 |
| 2007-02-28 | 136 | 136 | 132 | 134 | 7,000 | 1,340 |
| 2007-02-27 | 135 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2007-02-26 | 140 | 140 | 131 | 136 | 59,000 | 1,360 |
| 2007-02-23 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2007-02-22 | 139 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2007-02-21 | 142 | 142 | 139 | 141 | 8,000 | 1,410 |
| 2007-02-20 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2007-02-19 | 141 | 142 | 140 | 142 | 6,000 | 1,420 |
| 2007-02-16 | 138 | 141 | 138 | 141 | 12,000 | 1,410 |
| 2007-02-15 | 139 | 139 | 138 | 138 | 6,000 | 1,380 |
| 2007-02-14 | 143 | 143 | 133 | 136 | 21,000 | 1,360 |
| 2007-02-13 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2007-02-09 | 147 | 147 | 145 | 145 | 3,000 | 1,450 |
| 2007-02-08 | 143 | 147 | 143 | 147 | 3,000 | 1,470 |
| 2007-02-07 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2007-02-06 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2007-02-05 | 148 | 148 | 144 | 147 | 7,000 | 1,470 |
| 2007-02-02 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2007-02-01 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2007-01-31 | 154 | 154 | 143 | 145 | 33,000 | 1,450 |
| 2007-01-30 | 150 | 151 | 142 | 150 | 27,000 | 1,500 |
| 2007-01-29 | 155 | 155 | 140 | 140 | 30,000 | 1,400 |
| 2007-01-26 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2007-01-24 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2007-01-23 | 156 | 159 | 156 | 156 | 16,000 | 1,560 |
| 2007-01-22 | 149 | 160 | 149 | 156 | 23,000 | 1,560 |
| 2007-01-19 | 140 | 153 | 140 | 149 | 57,000 | 1,490 |
| 2007-01-18 | 137 | 137 | 136 | 136 | 6,000 | 1,360 |
| 2007-01-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2007-01-16 | 137 | 140 | 137 | 140 | 2,000 | 1,400 |
| 2007-01-15 | 139 | 141 | 139 | 140 | 7,000 | 1,400 |
| 2007-01-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-01-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-01-10 | 135 | 139 | 135 | 139 | 25,000 | 1,390 |
| 2007-01-05 | 130 | 135 | 130 | 135 | 18,000 | 1,350 |
分割・併合履歴 ： [2017-05-29]1株→0.1株