7997 (株)くろがね工作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 57 | 57 | 57 | 57 | 14,000 | 570 |
| 2009-12-29 | 55 | 56 | 55 | 56 | 18,000 | 560 |
| 2009-12-28 | 56 | 60 | 55 | 57 | 83,000 | 570 |
| 2009-12-25 | 56 | 60 | 56 | 60 | 8,000 | 600 |
| 2009-12-24 | 54 | 59 | 54 | 59 | 10,000 | 590 |
| 2009-12-22 | 56 | 59 | 52 | 59 | 22,000 | 590 |
| 2009-12-21 | 59 | 59 | 56 | 56 | 9,000 | 560 |
| 2009-12-16 | 58 | 59 | 58 | 59 | 6,000 | 590 |
| 2009-12-14 | 57 | 60 | 56 | 57 | 47,000 | 570 |
| 2009-12-11 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2009-12-10 | 55 | 55 | 53 | 53 | 5,000 | 530 |
| 2009-12-09 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2009-12-04 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2009-12-03 | 54 | 56 | 54 | 56 | 3,000 | 560 |
| 2009-12-02 | 58 | 58 | 54 | 54 | 3,000 | 540 |
| 2009-12-01 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-11-30 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2009-11-27 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2009-11-26 | 59 | 59 | 52 | 57 | 31,000 | 570 |
| 2009-11-25 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-11-24 | 62 | 65 | 59 | 62 | 22,000 | 620 |
| 2009-11-19 | 55 | 62 | 52 | 62 | 26,000 | 620 |
| 2009-11-18 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2009-11-17 | 56 | 56 | 55 | 56 | 12,000 | 560 |
| 2009-11-16 | 57 | 58 | 55 | 58 | 11,000 | 580 |
| 2009-11-13 | 60 | 60 | 57 | 58 | 16,000 | 580 |
| 2009-11-12 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2009-11-11 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-11-10 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2009-11-09 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-11-04 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-11-02 | 61 | 62 | 60 | 60 | 23,000 | 600 |
| 2009-10-30 | 60 | 65 | 60 | 64 | 21,000 | 640 |
| 2009-10-29 | 60 | 60 | 58 | 59 | 20,000 | 590 |
| 2009-10-27 | 64 | 64 | 59 | 64 | 43,000 | 640 |
| 2009-10-26 | 61 | 67 | 61 | 64 | 44,000 | 640 |
| 2009-10-23 | 60 | 60 | 58 | 60 | 7,000 | 600 |
| 2009-10-22 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2009-10-21 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2009-10-20 | 58 | 59 | 58 | 58 | 28,000 | 580 |
| 2009-10-19 | 59 | 60 | 57 | 58 | 18,000 | 580 |
| 2009-10-16 | 63 | 63 | 59 | 59 | 44,000 | 590 |
| 2009-10-15 | 64 | 64 | 62 | 63 | 20,000 | 630 |
| 2009-10-14 | 66 | 68 | 64 | 68 | 12,000 | 680 |
| 2009-10-13 | 74 | 79 | 67 | 67 | 324,000 | 670 |
| 2009-10-09 | 62 | 64 | 62 | 64 | 6,000 | 640 |
| 2009-10-08 | 62 | 63 | 62 | 63 | 2,000 | 630 |
| 2009-10-07 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2009-10-06 | 62 | 62 | 59 | 60 | 11,000 | 600 |
| 2009-10-05 | 60 | 69 | 60 | 64 | 44,000 | 640 |
| 2009-10-02 | 58 | 59 | 58 | 59 | 3,000 | 590 |
| 2009-10-01 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2009-09-30 | 60 | 61 | 59 | 61 | 14,000 | 610 |
| 2009-09-29 | 62 | 63 | 60 | 61 | 51,000 | 610 |
| 2009-09-28 | 64 | 75 | 63 | 64 | 178,000 | 640 |
| 2009-09-25 | 63 | 65 | 63 | 65 | 9,000 | 650 |
| 2009-09-24 | 63 | 64 | 62 | 63 | 19,000 | 630 |
| 2009-09-18 | 62 | 66 | 62 | 62 | 50,000 | 620 |
| 2009-09-17 | 69 | 72 | 69 | 72 | 9,000 | 720 |
| 2009-09-16 | 69 | 72 | 67 | 72 | 34,000 | 720 |
| 2009-09-15 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2009-09-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-09-11 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-09-10 | 68 | 69 | 68 | 69 | 10,000 | 690 |
| 2009-09-09 | 68 | 69 | 68 | 68 | 6,000 | 680 |
| 2009-09-08 | 70 | 71 | 68 | 71 | 18,000 | 710 |
| 2009-09-07 | 78 | 78 | 71 | 71 | 18,000 | 710 |
| 2009-09-04 | 76 | 86 | 70 | 73 | 152,000 | 730 |
| 2009-09-03 | 68 | 72 | 68 | 72 | 24,000 | 720 |
| 2009-09-02 | 69 | 73 | 69 | 73 | 21,000 | 730 |
| 2009-09-01 | 70 | 74 | 70 | 73 | 27,000 | 730 |
| 2009-08-31 | 71 | 73 | 69 | 72 | 21,000 | 720 |
| 2009-08-28 | 74 | 74 | 70 | 73 | 44,000 | 730 |
| 2009-08-27 | 80 | 80 | 70 | 75 | 156,000 | 750 |
| 2009-08-26 | 84 | 97 | 75 | 78 | 544,000 | 780 |
| 2009-08-25 | 73 | 87 | 68 | 84 | 855,000 | 840 |
| 2009-08-24 | 75 | 83 | 70 | 71 | 568,000 | 710 |
| 2009-08-21 | 60 | 81 | 59 | 66 | 1,004,000 | 660 |
| 2009-08-20 | 58 | 60 | 58 | 60 | 29,000 | 600 |
| 2009-08-19 | 57 | 60 | 57 | 58 | 96,000 | 580 |
| 2009-08-18 | 57 | 58 | 57 | 57 | 34,000 | 570 |
| 2009-08-17 | 57 | 64 | 55 | 57 | 130,000 | 570 |
| 2009-08-14 | 57 | 58 | 56 | 56 | 20,000 | 560 |
| 2009-08-13 | 57 | 59 | 57 | 57 | 22,000 | 570 |
| 2009-08-12 | 58 | 58 | 57 | 57 | 13,000 | 570 |
| 2009-08-11 | 58 | 60 | 57 | 59 | 23,000 | 590 |
| 2009-08-10 | 59 | 59 | 57 | 58 | 20,000 | 580 |
| 2009-08-07 | 58 | 62 | 58 | 58 | 27,000 | 580 |
| 2009-08-06 | 59 | 59 | 58 | 58 | 39,000 | 580 |
| 2009-08-05 | 62 | 62 | 58 | 62 | 24,000 | 620 |
| 2009-08-04 | 63 | 63 | 60 | 62 | 25,000 | 620 |
| 2009-08-03 | 65 | 65 | 62 | 62 | 10,000 | 620 |
| 2009-07-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-07-29 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-07-27 | 65 | 68 | 63 | 68 | 25,000 | 680 |
| 2009-07-24 | 64 | 65 | 63 | 65 | 19,000 | 650 |
| 2009-07-23 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2009-07-22 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2009-07-21 | 62 | 66 | 62 | 66 | 2,000 | 660 |
| 2009-07-17 | 64 | 64 | 62 | 62 | 11,000 | 620 |
| 2009-07-16 | 64 | 64 | 64 | 64 | 8,000 | 640 |
| 2009-07-15 | 62 | 67 | 62 | 67 | 7,000 | 670 |
| 2009-07-13 | 62 | 66 | 61 | 66 | 5,000 | 660 |
| 2009-07-10 | 64 | 64 | 62 | 63 | 15,000 | 630 |
| 2009-07-09 | 64 | 64 | 63 | 63 | 6,000 | 630 |
| 2009-07-08 | 66 | 66 | 64 | 65 | 19,000 | 650 |
| 2009-07-07 | 68 | 68 | 66 | 66 | 16,000 | 660 |
| 2009-07-06 | 66 | 66 | 65 | 66 | 12,000 | 660 |
| 2009-07-03 | 66 | 67 | 65 | 67 | 22,000 | 670 |
| 2009-07-02 | 67 | 67 | 64 | 65 | 37,000 | 650 |
| 2009-07-01 | 65 | 65 | 60 | 62 | 85,000 | 620 |
| 2009-06-30 | 67 | 67 | 65 | 67 | 11,000 | 670 |
| 2009-06-29 | 69 | 71 | 62 | 68 | 28,000 | 680 |
| 2009-06-26 | 72 | 74 | 72 | 74 | 25,000 | 740 |
| 2009-06-24 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2009-06-23 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-06-22 | 68 | 73 | 68 | 69 | 6,000 | 690 |
| 2009-06-18 | 69 | 73 | 68 | 68 | 7,000 | 680 |
| 2009-06-17 | 74 | 74 | 68 | 74 | 12,000 | 740 |
| 2009-06-16 | 69 | 74 | 69 | 74 | 14,000 | 740 |
| 2009-06-15 | 67 | 70 | 56 | 69 | 51,000 | 690 |
| 2009-06-12 | 65 | 67 | 65 | 67 | 51,000 | 670 |
| 2009-06-11 | 67 | 67 | 64 | 64 | 27,000 | 640 |
| 2009-06-10 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 2009-06-09 | 65 | 66 | 65 | 65 | 20,000 | 650 |
| 2009-06-08 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2009-06-05 | 62 | 64 | 62 | 64 | 19,000 | 640 |
| 2009-06-04 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2009-06-03 | 59 | 62 | 59 | 59 | 16,000 | 590 |
| 2009-06-02 | 65 | 65 | 63 | 63 | 7,000 | 630 |
| 2009-06-01 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-05-29 | 62 | 62 | 60 | 61 | 7,000 | 610 |
| 2009-05-27 | 65 | 65 | 64 | 65 | 5,000 | 650 |
| 2009-05-26 | 61 | 62 | 61 | 61 | 51,000 | 610 |
| 2009-05-25 | 59 | 61 | 59 | 61 | 11,000 | 610 |
| 2009-05-21 | 57 | 57 | 57 | 57 | 9,000 | 570 |
| 2009-05-20 | 57 | 57 | 57 | 57 | 10,000 | 570 |
| 2009-05-18 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2009-05-15 | 56 | 56 | 56 | 56 | 8,000 | 560 |
| 2009-05-14 | 57 | 57 | 55 | 55 | 13,000 | 550 |
| 2009-05-12 | 59 | 59 | 57 | 57 | 7,000 | 570 |
| 2009-05-11 | 60 | 60 | 56 | 58 | 10,000 | 580 |
| 2009-05-08 | 56 | 60 | 56 | 60 | 15,000 | 600 |
| 2009-05-07 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2009-05-01 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2009-04-27 | 56 | 56 | 56 | 56 | 29,000 | 560 |
| 2009-04-24 | 54 | 56 | 51 | 56 | 23,000 | 560 |
| 2009-04-23 | 54 | 56 | 54 | 56 | 6,000 | 560 |
| 2009-04-22 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2009-04-21 | 56 | 56 | 55 | 55 | 12,000 | 550 |
| 2009-04-20 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2009-04-17 | 56 | 56 | 55 | 56 | 4,000 | 560 |
| 2009-04-16 | 60 | 60 | 55 | 55 | 21,000 | 550 |
| 2009-04-15 | 56 | 56 | 55 | 55 | 8,000 | 550 |
| 2009-04-14 | 57 | 57 | 55 | 55 | 4,000 | 550 |
| 2009-04-09 | 57 | 57 | 56 | 57 | 4,000 | 570 |
| 2009-03-31 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-03-30 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2009-03-27 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2009-03-26 | 59 | 59 | 54 | 54 | 34,000 | 540 |
| 2009-03-25 | 59 | 60 | 59 | 59 | 4,000 | 590 |
| 2009-03-24 | 62 | 62 | 60 | 60 | 9,000 | 600 |
| 2009-03-23 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2009-03-19 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2009-03-18 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2009-03-17 | 54 | 57 | 54 | 57 | 2,000 | 570 |
| 2009-03-16 | 55 | 57 | 53 | 57 | 5,000 | 570 |
| 2009-03-13 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-03-12 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2009-03-11 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2009-03-09 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-03-04 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2009-03-03 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-03-02 | 57 | 58 | 57 | 58 | 2,000 | 580 |
| 2009-02-27 | 58 | 60 | 55 | 55 | 7,000 | 550 |
| 2009-02-26 | 62 | 62 | 57 | 62 | 40,000 | 620 |
| 2009-02-25 | 60 | 77 | 60 | 77 | 15,000 | 770 |
| 2009-02-24 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2009-02-23 | 59 | 59 | 59 | 59 | 9,000 | 590 |
| 2009-02-20 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-02-19 | 60 | 60 | 57 | 57 | 5,000 | 570 |
| 2009-02-18 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2009-02-17 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-13 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-12 | 61 | 61 | 60 | 60 | 14,000 | 600 |
| 2009-02-10 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-09 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-02-06 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-05 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-04 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-02-03 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-01-29 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-01-28 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-01-27 | 57 | 60 | 57 | 60 | 4,000 | 600 |
| 2009-01-26 | 63 | 63 | 58 | 58 | 32,000 | 580 |
| 2009-01-23 | 61 | 63 | 61 | 63 | 15,000 | 630 |
| 2009-01-22 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2009-01-21 | 61 | 61 | 61 | 61 | 10,000 | 610 |
| 2009-01-20 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-01-15 | 58 | 61 | 58 | 61 | 2,000 | 610 |
| 2009-01-14 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2009-01-09 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2009-01-08 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2009-01-06 | 61 | 61 | 60 | 60 | 3,000 | 600 |
| 2009-01-05 | 60 | 60 | 60 | 60 | 1,000 | 600 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
