7997 (株)くろがね工作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2010-12-28 | 50 | 51 | 50 | 51 | 3,000 | 510 |
| 2010-12-27 | 54 | 54 | 49 | 51 | 44,000 | 510 |
| 2010-12-24 | 51 | 54 | 51 | 54 | 10,000 | 540 |
| 2010-12-22 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2010-12-21 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2010-12-20 | 52 | 52 | 51 | 52 | 15,000 | 520 |
| 2010-12-17 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2010-12-16 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2010-12-15 | 53 | 53 | 52 | 53 | 17,000 | 530 |
| 2010-12-14 | 52 | 54 | 52 | 54 | 16,000 | 540 |
| 2010-12-13 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2010-12-10 | 49 | 50 | 49 | 50 | 3,000 | 500 |
| 2010-12-09 | 50 | 53 | 49 | 51 | 34,000 | 510 |
| 2010-12-08 | 49 | 49 | 49 | 49 | 8,000 | 490 |
| 2010-12-07 | 49 | 49 | 48 | 49 | 4,000 | 490 |
| 2010-12-06 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2010-12-03 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-12-02 | 49 | 53 | 49 | 49 | 52,000 | 490 |
| 2010-12-01 | 48 | 48 | 47 | 47 | 4,000 | 470 |
| 2010-11-30 | 49 | 49 | 49 | 49 | 7,000 | 490 |
| 2010-11-29 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2010-11-26 | 49 | 49 | 49 | 49 | 18,000 | 490 |
| 2010-11-25 | 48 | 49 | 48 | 49 | 14,000 | 490 |
| 2010-11-24 | 47 | 48 | 47 | 48 | 8,000 | 480 |
| 2010-11-22 | 48 | 48 | 48 | 48 | 19,000 | 480 |
| 2010-11-19 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2010-11-18 | 45 | 46 | 45 | 46 | 5,000 | 460 |
| 2010-11-17 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2010-11-16 | 45 | 45 | 45 | 45 | 13,000 | 450 |
| 2010-11-15 | 46 | 46 | 43 | 46 | 30,000 | 460 |
| 2010-11-12 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2010-11-11 | 45 | 46 | 45 | 45 | 10,000 | 450 |
| 2010-11-10 | 45 | 45 | 44 | 44 | 20,000 | 440 |
| 2010-11-08 | 46 | 46 | 45 | 46 | 4,000 | 460 |
| 2010-11-05 | 47 | 47 | 44 | 45 | 6,000 | 450 |
| 2010-11-04 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2010-11-02 | 48 | 48 | 46 | 46 | 3,000 | 460 |
| 2010-11-01 | 46 | 46 | 46 | 46 | 6,000 | 460 |
| 2010-10-29 | 46 | 47 | 46 | 47 | 3,000 | 470 |
| 2010-10-28 | 46 | 48 | 46 | 48 | 8,000 | 480 |
| 2010-10-27 | 50 | 50 | 50 | 50 | 33,000 | 500 |
| 2010-10-26 | 47 | 50 | 47 | 50 | 8,000 | 500 |
| 2010-10-25 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2010-10-22 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2010-10-21 | 47 | 47 | 46 | 46 | 8,000 | 460 |
| 2010-10-20 | 46 | 46 | 46 | 46 | 6,000 | 460 |
| 2010-10-19 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2010-10-18 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2010-10-15 | 47 | 48 | 46 | 48 | 10,000 | 480 |
| 2010-10-14 | 47 | 47 | 46 | 47 | 13,000 | 470 |
| 2010-10-13 | 47 | 47 | 45 | 47 | 9,000 | 470 |
| 2010-10-12 | 49 | 49 | 47 | 47 | 12,000 | 470 |
| 2010-10-08 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2010-10-06 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2010-10-05 | 49 | 49 | 48 | 48 | 9,000 | 480 |
| 2010-10-04 | 49 | 50 | 49 | 49 | 7,000 | 490 |
| 2010-10-01 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2010-09-30 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2010-09-28 | 51 | 51 | 49 | 49 | 28,000 | 490 |
| 2010-09-27 | 49 | 51 | 49 | 51 | 24,000 | 510 |
| 2010-09-24 | 50 | 50 | 49 | 49 | 7,000 | 490 |
| 2010-09-21 | 50 | 50 | 48 | 48 | 7,000 | 480 |
| 2010-09-17 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2010-09-16 | 48 | 49 | 48 | 49 | 3,000 | 490 |
| 2010-09-14 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2010-09-13 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2010-09-10 | 47 | 51 | 46 | 50 | 31,000 | 500 |
| 2010-09-09 | 47 | 48 | 47 | 48 | 2,000 | 480 |
| 2010-09-08 | 47 | 49 | 47 | 49 | 4,000 | 490 |
| 2010-09-07 | 47 | 50 | 47 | 50 | 29,000 | 500 |
| 2010-09-03 | 48 | 48 | 47 | 48 | 7,000 | 480 |
| 2010-09-02 | 48 | 50 | 48 | 50 | 8,000 | 500 |
| 2010-09-01 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2010-08-26 | 48 | 48 | 46 | 46 | 31,000 | 460 |
| 2010-08-25 | 46 | 48 | 45 | 48 | 4,000 | 480 |
| 2010-08-24 | 45 | 45 | 45 | 45 | 17,000 | 450 |
| 2010-08-23 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2010-08-20 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2010-08-19 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2010-08-18 | 44 | 46 | 44 | 46 | 3,000 | 460 |
| 2010-08-17 | 43 | 45 | 43 | 45 | 9,000 | 450 |
| 2010-08-16 | 48 | 48 | 46 | 46 | 3,000 | 460 |
| 2010-08-13 | 47 | 47 | 46 | 47 | 4,000 | 470 |
| 2010-08-12 | 47 | 49 | 44 | 44 | 25,000 | 440 |
| 2010-08-06 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2010-08-05 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-08-03 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2010-08-02 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2010-07-29 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2010-07-27 | 50 | 50 | 49 | 50 | 23,000 | 500 |
| 2010-07-26 | 47 | 50 | 47 | 50 | 24,000 | 500 |
| 2010-07-23 | 46 | 47 | 46 | 47 | 34,000 | 470 |
| 2010-07-22 | 48 | 48 | 48 | 48 | 7,000 | 480 |
| 2010-07-21 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2010-07-20 | 47 | 48 | 46 | 47 | 12,000 | 470 |
| 2010-07-14 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2010-07-13 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2010-07-12 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2010-07-09 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2010-07-08 | 49 | 50 | 49 | 50 | 7,000 | 500 |
| 2010-07-06 | 48 | 50 | 48 | 50 | 3,000 | 500 |
| 2010-07-05 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-07-02 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-07-01 | 48 | 50 | 48 | 50 | 4,000 | 500 |
| 2010-06-30 | 49 | 51 | 49 | 51 | 16,000 | 510 |
| 2010-06-29 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2010-06-28 | 52 | 52 | 50 | 50 | 22,000 | 500 |
| 2010-06-25 | 52 | 52 | 50 | 52 | 8,000 | 520 |
| 2010-06-24 | 50 | 51 | 50 | 51 | 34,000 | 510 |
| 2010-06-23 | 53 | 53 | 51 | 52 | 20,000 | 520 |
| 2010-06-22 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2010-06-21 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2010-06-18 | 51 | 52 | 49 | 49 | 7,000 | 490 |
| 2010-06-17 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2010-06-16 | 52 | 52 | 50 | 50 | 7,000 | 500 |
| 2010-06-15 | 52 | 52 | 51 | 51 | 5,000 | 510 |
| 2010-06-14 | 52 | 53 | 51 | 51 | 5,000 | 510 |
| 2010-06-11 | 50 | 51 | 50 | 50 | 9,000 | 500 |
| 2010-06-10 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2010-06-09 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-06-08 | 51 | 51 | 49 | 49 | 16,000 | 490 |
| 2010-06-04 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2010-06-03 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2010-06-02 | 52 | 55 | 52 | 53 | 19,000 | 530 |
| 2010-06-01 | 52 | 52 | 51 | 51 | 6,000 | 510 |
| 2010-05-31 | 50 | 52 | 50 | 52 | 7,000 | 520 |
| 2010-05-28 | 52 | 52 | 51 | 52 | 13,000 | 520 |
| 2010-05-27 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2010-05-26 | 51 | 51 | 51 | 51 | 24,000 | 510 |
| 2010-05-25 | 49 | 51 | 49 | 51 | 15,000 | 510 |
| 2010-05-24 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2010-05-21 | 53 | 53 | 49 | 52 | 38,000 | 520 |
| 2010-05-20 | 52 | 54 | 52 | 54 | 5,000 | 540 |
| 2010-05-19 | 54 | 54 | 51 | 53 | 27,000 | 530 |
| 2010-05-18 | 55 | 55 | 53 | 55 | 22,000 | 550 |
| 2010-05-17 | 56 | 56 | 55 | 55 | 3,000 | 550 |
| 2010-05-14 | 56 | 57 | 56 | 57 | 6,000 | 570 |
| 2010-05-13 | 58 | 58 | 54 | 57 | 60,000 | 570 |
| 2010-05-11 | 61 | 61 | 56 | 57 | 57,000 | 570 |
| 2010-05-10 | 57 | 61 | 57 | 60 | 40,000 | 600 |
| 2010-05-07 | 59 | 59 | 57 | 58 | 19,000 | 580 |
| 2010-05-06 | 63 | 63 | 60 | 61 | 13,000 | 610 |
| 2010-04-30 | 64 | 64 | 63 | 63 | 16,000 | 630 |
| 2010-04-28 | 62 | 62 | 62 | 62 | 10,000 | 620 |
| 2010-04-27 | 63 | 64 | 62 | 64 | 25,000 | 640 |
| 2010-04-26 | 63 | 63 | 61 | 61 | 38,000 | 610 |
| 2010-04-23 | 61 | 63 | 59 | 63 | 26,000 | 630 |
| 2010-04-22 | 61 | 62 | 61 | 62 | 35,000 | 620 |
| 2010-04-21 | 59 | 61 | 59 | 61 | 11,000 | 610 |
| 2010-04-20 | 61 | 61 | 59 | 59 | 35,000 | 590 |
| 2010-04-19 | 62 | 62 | 61 | 61 | 25,000 | 610 |
| 2010-04-16 | 63 | 64 | 60 | 63 | 84,000 | 630 |
| 2010-04-15 | 63 | 63 | 61 | 62 | 131,000 | 620 |
| 2010-04-14 | 65 | 66 | 61 | 64 | 271,000 | 640 |
| 2010-04-13 | 69 | 79 | 65 | 69 | 1,599,000 | 690 |
| 2010-04-12 | 52 | 55 | 52 | 54 | 83,000 | 540 |
| 2010-04-09 | 50 | 51 | 50 | 51 | 31,000 | 510 |
| 2010-04-08 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2010-04-07 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2010-04-06 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2010-04-05 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2010-04-02 | 51 | 51 | 50 | 50 | 22,000 | 500 |
| 2010-04-01 | 50 | 50 | 49 | 50 | 15,000 | 500 |
| 2010-03-31 | 53 | 53 | 50 | 51 | 45,000 | 510 |
| 2010-03-30 | 49 | 53 | 49 | 53 | 61,000 | 530 |
| 2010-03-29 | 49 | 49 | 49 | 49 | 20,000 | 490 |
| 2010-03-26 | 50 | 50 | 48 | 49 | 54,000 | 490 |
| 2010-03-25 | 49 | 50 | 49 | 50 | 18,000 | 500 |
| 2010-03-24 | 48 | 49 | 47 | 49 | 5,000 | 490 |
| 2010-03-23 | 49 | 49 | 47 | 47 | 21,000 | 470 |
| 2010-03-19 | 48 | 49 | 48 | 49 | 16,000 | 490 |
| 2010-03-18 | 47 | 48 | 47 | 48 | 34,000 | 480 |
| 2010-03-17 | 47 | 47 | 47 | 47 | 6,000 | 470 |
| 2010-03-16 | 47 | 47 | 47 | 47 | 17,000 | 470 |
| 2010-03-15 | 47 | 48 | 47 | 47 | 10,000 | 470 |
| 2010-03-12 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2010-03-11 | 46 | 48 | 46 | 47 | 11,000 | 470 |
| 2010-03-10 | 47 | 48 | 47 | 48 | 11,000 | 480 |
| 2010-03-09 | 48 | 48 | 48 | 48 | 7,000 | 480 |
| 2010-03-08 | 47 | 48 | 47 | 47 | 17,000 | 470 |
| 2010-03-05 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2010-03-04 | 48 | 48 | 47 | 48 | 19,000 | 480 |
| 2010-03-03 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-03-02 | 48 | 49 | 48 | 49 | 2,000 | 490 |
| 2010-03-01 | 50 | 50 | 50 | 50 | 30,000 | 500 |
| 2010-02-26 | 49 | 50 | 49 | 50 | 7,000 | 500 |
| 2010-02-25 | 50 | 50 | 49 | 49 | 9,000 | 490 |
| 2010-02-24 | 50 | 50 | 48 | 50 | 7,000 | 500 |
| 2010-02-23 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-02-22 | 49 | 50 | 49 | 49 | 8,000 | 490 |
| 2010-02-19 | 50 | 50 | 49 | 49 | 12,000 | 490 |
| 2010-02-18 | 48 | 50 | 48 | 50 | 14,000 | 500 |
| 2010-02-17 | 49 | 49 | 47 | 47 | 13,000 | 470 |
| 2010-02-16 | 46 | 49 | 46 | 48 | 18,000 | 480 |
| 2010-02-15 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-02-12 | 49 | 50 | 48 | 48 | 19,000 | 480 |
| 2010-02-10 | 50 | 52 | 50 | 51 | 9,000 | 510 |
| 2010-02-09 | 50 | 51 | 50 | 50 | 5,000 | 500 |
| 2010-02-08 | 50 | 51 | 50 | 51 | 8,000 | 510 |
| 2010-02-05 | 51 | 61 | 49 | 50 | 257,000 | 500 |
| 2010-02-04 | 51 | 52 | 50 | 51 | 10,000 | 510 |
| 2010-02-03 | 53 | 53 | 51 | 51 | 23,000 | 510 |
| 2010-02-02 | 53 | 53 | 51 | 51 | 26,000 | 510 |
| 2010-02-01 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2010-01-29 | 53 | 55 | 53 | 55 | 32,000 | 550 |
| 2010-01-28 | 53 | 55 | 53 | 54 | 23,000 | 540 |
| 2010-01-26 | 55 | 55 | 54 | 54 | 24,000 | 540 |
| 2010-01-25 | 54 | 55 | 54 | 55 | 7,000 | 550 |
| 2010-01-22 | 54 | 54 | 54 | 54 | 6,000 | 540 |
| 2010-01-21 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2010-01-20 | 54 | 55 | 53 | 54 | 31,000 | 540 |
| 2010-01-19 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2010-01-18 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2010-01-15 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2010-01-14 | 55 | 57 | 55 | 55 | 24,000 | 550 |
| 2010-01-13 | 54 | 55 | 54 | 55 | 3,000 | 550 |
| 2010-01-12 | 53 | 55 | 53 | 54 | 20,000 | 540 |
| 2010-01-08 | 56 | 56 | 56 | 56 | 7,000 | 560 |
| 2010-01-05 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2010-01-04 | 57 | 57 | 55 | 56 | 4,000 | 560 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
