7997 (株)くろがね工作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58 | 63 | 58 | 63 | 2,000 | 630 |
| 2008-12-29 | 56 | 60 | 56 | 60 | 7,000 | 600 |
| 2008-12-26 | 69 | 69 | 56 | 59 | 47,000 | 590 |
| 2008-12-25 | 59 | 69 | 59 | 69 | 19,000 | 690 |
| 2008-12-24 | 55 | 56 | 52 | 56 | 8,000 | 560 |
| 2008-12-22 | 62 | 62 | 50 | 60 | 22,000 | 600 |
| 2008-12-19 | 58 | 61 | 53 | 61 | 13,000 | 610 |
| 2008-12-18 | 60 | 65 | 60 | 65 | 6,000 | 650 |
| 2008-12-17 | 63 | 68 | 63 | 63 | 9,000 | 630 |
| 2008-12-16 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2008-12-15 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-12-11 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-12-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2008-12-01 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2008-11-28 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2008-11-27 | 69 | 69 | 69 | 69 | 14,000 | 690 |
| 2008-11-26 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2008-11-25 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2008-11-21 | 69 | 69 | 69 | 69 | 8,000 | 690 |
| 2008-11-20 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2008-11-19 | 64 | 69 | 64 | 69 | 3,000 | 690 |
| 2008-11-18 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2008-11-17 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2008-11-14 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2008-11-13 | 70 | 70 | 67 | 67 | 8,000 | 670 |
| 2008-11-11 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2008-11-07 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2008-11-06 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2008-11-05 | 70 | 71 | 70 | 70 | 8,000 | 700 |
| 2008-11-04 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2008-10-31 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2008-10-30 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2008-10-29 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2008-10-28 | 56 | 64 | 56 | 64 | 5,000 | 640 |
| 2008-10-27 | 66 | 66 | 66 | 66 | 27,000 | 660 |
| 2008-10-24 | 70 | 70 | 66 | 66 | 14,000 | 660 |
| 2008-10-23 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2008-10-22 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-10-21 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2008-10-20 | 66 | 68 | 66 | 68 | 6,000 | 680 |
| 2008-10-17 | 64 | 69 | 64 | 65 | 12,000 | 650 |
| 2008-10-16 | 64 | 69 | 64 | 69 | 2,000 | 690 |
| 2008-10-15 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2008-10-14 | 65 | 78 | 65 | 69 | 16,000 | 690 |
| 2008-10-10 | 65 | 80 | 65 | 75 | 24,000 | 750 |
| 2008-10-09 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2008-10-08 | 60 | 80 | 57 | 80 | 16,000 | 800 |
| 2008-10-07 | 65 | 80 | 65 | 80 | 19,000 | 800 |
| 2008-10-06 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2008-10-03 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2008-09-26 | 90 | 90 | 90 | 90 | 21,000 | 900 |
| 2008-09-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-09-24 | 87 | 90 | 87 | 90 | 9,000 | 900 |
| 2008-09-22 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2008-09-17 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-09-12 | 102 | 102 | 92 | 102 | 6,000 | 1,020 |
| 2008-09-11 | 98 | 102 | 98 | 102 | 5,000 | 1,020 |
| 2008-09-03 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2008-08-27 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2008-08-26 | 113 | 113 | 113 | 113 | 18,000 | 1,130 |
| 2008-08-25 | 105 | 113 | 105 | 113 | 4,000 | 1,130 |
| 2008-08-21 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2008-08-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-18 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2008-08-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-30 | 119 | 119 | 119 | 119 | 14,000 | 1,190 |
| 2008-07-29 | 109 | 119 | 109 | 119 | 6,000 | 1,190 |
| 2008-07-28 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2008-07-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-07-22 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-07-17 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-07-16 | 94 | 94 | 90 | 92 | 10,000 | 920 |
| 2008-07-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-07-14 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2008-07-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-07-09 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-07-07 | 110 | 110 | 109 | 109 | 10,000 | 1,090 |
| 2008-07-03 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2008-07-02 | 108 | 108 | 105 | 105 | 11,000 | 1,050 |
| 2008-07-01 | 119 | 119 | 113 | 113 | 11,000 | 1,130 |
| 2008-06-27 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-06-26 | 129 | 129 | 129 | 129 | 15,000 | 1,290 |
| 2008-06-25 | 122 | 129 | 122 | 129 | 3,000 | 1,290 |
| 2008-06-24 | 125 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2008-06-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-06-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-06-06 | 130 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2008-06-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-06-03 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-06-02 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2008-05-30 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2008-05-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-05-26 | 130 | 130 | 130 | 130 | 18,000 | 1,300 |
| 2008-05-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-05-21 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2008-05-15 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2008-05-09 | 148 | 148 | 143 | 143 | 7,000 | 1,430 |
| 2008-05-08 | 145 | 148 | 145 | 146 | 4,000 | 1,460 |
| 2008-05-02 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2008-05-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-04-30 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-04-28 | 149 | 169 | 149 | 149 | 22,000 | 1,490 |
| 2008-04-25 | 135 | 149 | 135 | 149 | 9,000 | 1,490 |
| 2008-04-23 | 125 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2008-04-22 | 124 | 129 | 124 | 125 | 3,000 | 1,250 |
| 2008-04-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-04-16 | 129 | 130 | 124 | 124 | 9,000 | 1,240 |
| 2008-04-14 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2008-04-09 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2008-03-26 | 124 | 124 | 124 | 124 | 17,000 | 1,240 |
| 2008-03-21 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2008-03-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-03-14 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2008-03-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-03-07 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-03-04 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2008-03-03 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2008-02-28 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2008-02-27 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-02-26 | 120 | 130 | 120 | 130 | 11,000 | 1,300 |
| 2008-02-21 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-02-20 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2008-02-18 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2008-02-05 | 129 | 129 | 120 | 120 | 2,000 | 1,200 |
| 2008-02-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-02-01 | 125 | 125 | 125 | 125 | 20,000 | 1,250 |
| 2008-01-31 | 125 | 125 | 125 | 125 | 26,000 | 1,250 |
| 2008-01-30 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-01-29 | 130 | 134 | 125 | 134 | 4,000 | 1,340 |
| 2008-01-28 | 123 | 130 | 123 | 130 | 17,000 | 1,300 |
| 2008-01-23 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-01-22 | 93 | 118 | 93 | 103 | 15,000 | 1,030 |
| 2008-01-21 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2008-01-18 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-01-17 | 98 | 103 | 98 | 103 | 6,000 | 1,030 |
| 2008-01-16 | 120 | 120 | 93 | 93 | 20,000 | 930 |
| 2008-01-15 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2008-01-11 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2008-01-10 | 125 | 125 | 125 | 125 | 29,000 | 1,250 |
| 2008-01-09 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2008-01-07 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2008-01-04 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
