7997 (株)くろがね工作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2011-12-28 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2011-12-27 | 52 | 55 | 52 | 52 | 34,000 | 520 |
| 2011-12-26 | 54 | 54 | 52 | 52 | 58,000 | 520 |
| 2011-12-22 | 52 | 52 | 52 | 52 | 28,000 | 520 |
| 2011-12-21 | 52 | 52 | 52 | 52 | 24,000 | 520 |
| 2011-12-20 | 53 | 54 | 51 | 51 | 46,000 | 510 |
| 2011-12-19 | 56 | 56 | 52 | 52 | 40,000 | 520 |
| 2011-12-16 | 56 | 56 | 55 | 56 | 13,000 | 560 |
| 2011-12-15 | 57 | 59 | 57 | 58 | 6,000 | 580 |
| 2011-12-14 | 59 | 59 | 57 | 58 | 32,000 | 580 |
| 2011-12-12 | 56 | 58 | 56 | 57 | 21,000 | 570 |
| 2011-12-09 | 57 | 58 | 56 | 58 | 24,000 | 580 |
| 2011-12-08 | 57 | 58 | 55 | 57 | 26,000 | 570 |
| 2011-12-07 | 56 | 60 | 56 | 59 | 52,000 | 590 |
| 2011-12-06 | 57 | 57 | 55 | 57 | 72,000 | 570 |
| 2011-12-05 | 60 | 60 | 56 | 59 | 54,000 | 590 |
| 2011-12-02 | 52 | 77 | 51 | 59 | 488,000 | 590 |
| 2011-12-01 | 52 | 52 | 51 | 52 | 20,000 | 520 |
| 2011-11-29 | 54 | 54 | 54 | 54 | 43,000 | 540 |
| 2011-11-28 | 50 | 54 | 50 | 54 | 7,000 | 540 |
| 2011-11-25 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2011-11-24 | 50 | 50 | 50 | 50 | 18,000 | 500 |
| 2011-11-22 | 51 | 52 | 50 | 50 | 20,000 | 500 |
| 2011-11-21 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2011-11-18 | 47 | 48 | 47 | 48 | 6,000 | 480 |
| 2011-11-17 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2011-11-14 | 49 | 49 | 47 | 47 | 6,000 | 470 |
| 2011-11-10 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2011-11-09 | 49 | 52 | 48 | 48 | 50,000 | 480 |
| 2011-11-07 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2011-11-04 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2011-11-02 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-11-01 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2011-10-31 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2011-10-28 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2011-10-27 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-10-26 | 49 | 50 | 49 | 49 | 6,000 | 490 |
| 2011-10-25 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2011-10-24 | 51 | 51 | 50 | 50 | 7,000 | 500 |
| 2011-10-21 | 52 | 53 | 50 | 53 | 29,000 | 530 |
| 2011-10-20 | 50 | 52 | 50 | 52 | 6,000 | 520 |
| 2011-10-19 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2011-10-18 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-10-14 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-10-13 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2011-10-12 | 47 | 50 | 47 | 50 | 38,000 | 500 |
| 2011-10-11 | 49 | 52 | 49 | 52 | 11,000 | 520 |
| 2011-10-07 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2011-10-05 | 50 | 50 | 48 | 49 | 4,000 | 490 |
| 2011-10-04 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2011-10-03 | 50 | 50 | 49 | 50 | 5,000 | 500 |
| 2011-09-30 | 50 | 50 | 48 | 49 | 4,000 | 490 |
| 2011-09-29 | 51 | 51 | 48 | 50 | 8,000 | 500 |
| 2011-09-28 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2011-09-27 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2011-09-26 | 52 | 52 | 50 | 50 | 27,000 | 500 |
| 2011-09-22 | 51 | 52 | 50 | 52 | 14,000 | 520 |
| 2011-09-21 | 52 | 52 | 52 | 52 | 13,000 | 520 |
| 2011-09-20 | 51 | 52 | 51 | 52 | 2,000 | 520 |
| 2011-09-16 | 50 | 53 | 50 | 51 | 30,000 | 510 |
| 2011-09-15 | 51 | 51 | 48 | 51 | 67,000 | 510 |
| 2011-09-13 | 51 | 52 | 51 | 51 | 19,000 | 510 |
| 2011-09-12 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2011-09-08 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2011-09-07 | 51 | 51 | 50 | 51 | 3,000 | 510 |
| 2011-09-06 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2011-08-26 | 53 | 53 | 53 | 53 | 24,000 | 530 |
| 2011-08-25 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2011-08-23 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2011-08-22 | 54 | 54 | 54 | 54 | 10,000 | 540 |
| 2011-08-19 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-08-18 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 2011-08-17 | 53 | 56 | 53 | 53 | 9,000 | 530 |
| 2011-08-16 | 52 | 56 | 52 | 56 | 9,000 | 560 |
| 2011-08-15 | 52 | 55 | 52 | 55 | 13,000 | 550 |
| 2011-08-12 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2011-08-11 | 51 | 51 | 49 | 49 | 4,000 | 490 |
| 2011-08-10 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 2011-08-09 | 49 | 49 | 47 | 49 | 19,000 | 490 |
| 2011-08-08 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2011-08-05 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2011-08-04 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-08-03 | 51 | 52 | 51 | 52 | 17,000 | 520 |
| 2011-08-02 | 55 | 56 | 54 | 56 | 13,000 | 560 |
| 2011-07-29 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2011-07-26 | 60 | 60 | 60 | 60 | 28,000 | 600 |
| 2011-07-25 | 57 | 60 | 57 | 60 | 23,000 | 600 |
| 2011-07-22 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2011-07-21 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2011-07-20 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2011-07-19 | 55 | 57 | 55 | 57 | 2,000 | 570 |
| 2011-07-13 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2011-07-12 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2011-07-11 | 58 | 58 | 57 | 57 | 6,000 | 570 |
| 2011-07-08 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2011-07-07 | 57 | 57 | 56 | 56 | 8,000 | 560 |
| 2011-07-06 | 55 | 56 | 55 | 56 | 9,000 | 560 |
| 2011-07-05 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-07-04 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2011-06-28 | 58 | 58 | 58 | 58 | 24,000 | 580 |
| 2011-06-27 | 57 | 58 | 57 | 58 | 5,000 | 580 |
| 2011-06-24 | 56 | 56 | 55 | 55 | 2,000 | 550 |
| 2011-06-23 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 2011-06-22 | 56 | 58 | 56 | 58 | 10,000 | 580 |
| 2011-06-21 | 54 | 55 | 54 | 55 | 23,000 | 550 |
| 2011-06-15 | 53 | 54 | 53 | 54 | 6,000 | 540 |
| 2011-06-14 | 54 | 54 | 49 | 52 | 30,000 | 520 |
| 2011-06-13 | 53 | 53 | 53 | 53 | 7,000 | 530 |
| 2011-06-10 | 55 | 55 | 53 | 54 | 19,000 | 540 |
| 2011-06-09 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2011-06-08 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2011-06-07 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2011-06-06 | 55 | 55 | 54 | 54 | 2,000 | 540 |
| 2011-06-03 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2011-06-02 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2011-05-30 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-05-27 | 57 | 58 | 57 | 58 | 13,000 | 580 |
| 2011-05-26 | 55 | 55 | 55 | 55 | 26,000 | 550 |
| 2011-05-25 | 54 | 55 | 54 | 55 | 7,000 | 550 |
| 2011-05-24 | 54 | 54 | 53 | 53 | 21,000 | 530 |
| 2011-05-23 | 56 | 56 | 55 | 56 | 16,000 | 560 |
| 2011-05-20 | 56 | 56 | 55 | 56 | 5,000 | 560 |
| 2011-05-19 | 58 | 58 | 56 | 56 | 11,000 | 560 |
| 2011-05-18 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-05-17 | 58 | 58 | 56 | 56 | 10,000 | 560 |
| 2011-05-16 | 57 | 58 | 57 | 58 | 8,000 | 580 |
| 2011-05-13 | 57 | 60 | 57 | 57 | 30,000 | 570 |
| 2011-05-12 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2011-05-11 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2011-05-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-05-09 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2011-05-02 | 60 | 62 | 60 | 62 | 3,000 | 620 |
| 2011-04-28 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2011-04-27 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2011-04-26 | 64 | 64 | 62 | 62 | 27,000 | 620 |
| 2011-04-25 | 62 | 64 | 62 | 64 | 19,000 | 640 |
| 2011-04-22 | 63 | 63 | 60 | 60 | 22,000 | 600 |
| 2011-04-21 | 61 | 63 | 61 | 63 | 15,000 | 630 |
| 2011-04-20 | 61 | 64 | 59 | 60 | 10,000 | 600 |
| 2011-04-19 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-04-18 | 65 | 65 | 63 | 63 | 12,000 | 630 |
| 2011-04-14 | 63 | 64 | 63 | 63 | 11,000 | 630 |
| 2011-04-13 | 56 | 63 | 56 | 63 | 12,000 | 630 |
| 2011-04-12 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2011-04-11 | 58 | 66 | 58 | 60 | 21,000 | 600 |
| 2011-04-08 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2011-04-07 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-04-04 | 57 | 57 | 55 | 57 | 15,000 | 570 |
| 2011-04-01 | 54 | 54 | 53 | 53 | 7,000 | 530 |
| 2011-03-31 | 54 | 54 | 53 | 53 | 8,000 | 530 |
| 2011-03-30 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2011-03-29 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2011-03-28 | 55 | 59 | 52 | 53 | 62,000 | 530 |
| 2011-03-25 | 53 | 54 | 53 | 53 | 20,000 | 530 |
| 2011-03-24 | 51 | 52 | 51 | 52 | 19,000 | 520 |
| 2011-03-23 | 51 | 52 | 51 | 51 | 18,000 | 510 |
| 2011-03-22 | 48 | 52 | 48 | 51 | 21,000 | 510 |
| 2011-03-18 | 49 | 49 | 42 | 47 | 13,000 | 470 |
| 2011-03-17 | 43 | 47 | 43 | 47 | 6,000 | 470 |
| 2011-03-16 | 38 | 42 | 37 | 42 | 30,000 | 420 |
| 2011-03-15 | 52 | 52 | 31 | 36 | 106,000 | 360 |
| 2011-03-14 | 54 | 54 | 43 | 43 | 35,000 | 430 |
| 2011-03-11 | 56 | 56 | 55 | 55 | 23,000 | 550 |
| 2011-03-10 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2011-03-09 | 59 | 60 | 58 | 59 | 23,000 | 590 |
| 2011-03-08 | 58 | 58 | 58 | 58 | 14,000 | 580 |
| 2011-03-07 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2011-03-04 | 56 | 58 | 56 | 57 | 11,000 | 570 |
| 2011-03-03 | 55 | 56 | 55 | 56 | 4,000 | 560 |
| 2011-03-02 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2011-03-01 | 56 | 57 | 56 | 57 | 9,000 | 570 |
| 2011-02-28 | 57 | 57 | 54 | 56 | 57,000 | 560 |
| 2011-02-25 | 56 | 57 | 54 | 57 | 51,000 | 570 |
| 2011-02-23 | 56 | 56 | 55 | 56 | 68,000 | 560 |
| 2011-02-22 | 58 | 58 | 58 | 58 | 10,000 | 580 |
| 2011-02-21 | 58 | 58 | 56 | 58 | 25,000 | 580 |
| 2011-02-18 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-02-14 | 58 | 58 | 56 | 58 | 11,000 | 580 |
| 2011-02-10 | 56 | 57 | 56 | 57 | 11,000 | 570 |
| 2011-02-09 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2011-02-08 | 58 | 58 | 57 | 57 | 8,000 | 570 |
| 2011-02-07 | 57 | 58 | 57 | 58 | 5,000 | 580 |
| 2011-02-04 | 57 | 58 | 57 | 57 | 17,000 | 570 |
| 2011-02-03 | 56 | 57 | 56 | 57 | 17,000 | 570 |
| 2011-02-02 | 55 | 56 | 55 | 56 | 7,000 | 560 |
| 2011-02-01 | 55 | 55 | 54 | 55 | 15,000 | 550 |
| 2011-01-28 | 57 | 58 | 56 | 56 | 21,000 | 560 |
| 2011-01-26 | 56 | 56 | 56 | 56 | 26,000 | 560 |
| 2011-01-25 | 54 | 56 | 54 | 56 | 16,000 | 560 |
| 2011-01-24 | 53 | 56 | 53 | 56 | 27,000 | 560 |
| 2011-01-21 | 56 | 58 | 56 | 56 | 47,000 | 560 |
| 2011-01-20 | 58 | 58 | 56 | 56 | 21,000 | 560 |
| 2011-01-19 | 57 | 58 | 57 | 58 | 26,000 | 580 |
| 2011-01-18 | 56 | 58 | 56 | 57 | 19,000 | 570 |
| 2011-01-17 | 54 | 56 | 54 | 55 | 28,000 | 550 |
| 2011-01-14 | 54 | 56 | 54 | 55 | 16,000 | 550 |
| 2011-01-13 | 56 | 57 | 55 | 56 | 13,000 | 560 |
| 2011-01-12 | 56 | 56 | 54 | 55 | 22,000 | 550 |
| 2011-01-11 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2011-01-07 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2011-01-06 | 52 | 56 | 52 | 56 | 16,000 | 560 |
| 2011-01-05 | 50 | 52 | 50 | 52 | 5,000 | 520 |
| 2011-01-04 | 50 | 50 | 50 | 50 | 3,000 | 500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
