7997 (株)くろがね工作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 73 | 74 | 73 | 73 | 32,000 | 730 |
| 2012-12-27 | 73 | 73 | 72 | 73 | 26,000 | 730 |
| 2012-12-26 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2012-12-25 | 72 | 74 | 71 | 71 | 23,000 | 710 |
| 2012-12-21 | 71 | 72 | 71 | 71 | 54,000 | 710 |
| 2012-12-20 | 70 | 70 | 68 | 70 | 38,000 | 700 |
| 2012-12-19 | 68 | 70 | 68 | 70 | 57,000 | 700 |
| 2012-12-18 | 68 | 69 | 68 | 68 | 44,000 | 680 |
| 2012-12-17 | 68 | 68 | 67 | 67 | 9,000 | 670 |
| 2012-12-14 | 68 | 69 | 67 | 68 | 52,000 | 680 |
| 2012-12-13 | 67 | 68 | 67 | 68 | 37,000 | 680 |
| 2012-12-12 | 66 | 67 | 66 | 67 | 22,000 | 670 |
| 2012-12-10 | 67 | 68 | 67 | 67 | 19,000 | 670 |
| 2012-12-07 | 67 | 67 | 67 | 67 | 7,000 | 670 |
| 2012-12-06 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2012-12-05 | 65 | 66 | 65 | 65 | 10,000 | 650 |
| 2012-12-04 | 67 | 67 | 66 | 66 | 6,000 | 660 |
| 2012-12-03 | 66 | 67 | 66 | 66 | 4,000 | 660 |
| 2012-11-30 | 66 | 66 | 65 | 65 | 23,000 | 650 |
| 2012-11-29 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 2012-11-28 | 68 | 68 | 64 | 66 | 92,000 | 660 |
| 2012-11-27 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2012-11-26 | 68 | 68 | 68 | 68 | 21,000 | 680 |
| 2012-11-22 | 68 | 68 | 68 | 68 | 25,000 | 680 |
| 2012-11-21 | 66 | 68 | 66 | 68 | 18,000 | 680 |
| 2012-11-19 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2012-11-13 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2012-11-12 | 66 | 66 | 65 | 66 | 4,000 | 660 |
| 2012-11-09 | 64 | 67 | 64 | 67 | 13,000 | 670 |
| 2012-11-08 | 64 | 66 | 64 | 66 | 33,000 | 660 |
| 2012-11-07 | 68 | 69 | 66 | 69 | 23,000 | 690 |
| 2012-11-06 | 67 | 69 | 67 | 69 | 9,000 | 690 |
| 2012-11-05 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2012-11-02 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2012-11-01 | 68 | 68 | 66 | 66 | 5,000 | 660 |
| 2012-10-31 | 68 | 68 | 67 | 67 | 29,000 | 670 |
| 2012-10-30 | 69 | 69 | 68 | 68 | 10,000 | 680 |
| 2012-10-29 | 67 | 68 | 67 | 68 | 29,000 | 680 |
| 2012-10-26 | 67 | 67 | 67 | 67 | 42,000 | 670 |
| 2012-10-25 | 67 | 68 | 66 | 67 | 20,000 | 670 |
| 2012-10-24 | 65 | 66 | 65 | 66 | 10,000 | 660 |
| 2012-10-23 | 65 | 65 | 65 | 65 | 21,000 | 650 |
| 2012-10-22 | 63 | 64 | 63 | 64 | 26,000 | 640 |
| 2012-10-19 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2012-10-18 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2012-10-17 | 62 | 62 | 61 | 61 | 5,000 | 610 |
| 2012-10-16 | 61 | 62 | 61 | 62 | 16,000 | 620 |
| 2012-10-15 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2012-10-12 | 63 | 63 | 60 | 60 | 53,000 | 600 |
| 2012-10-11 | 63 | 63 | 62 | 62 | 60,000 | 620 |
| 2012-10-10 | 65 | 68 | 65 | 68 | 77,000 | 680 |
| 2012-10-09 | 65 | 67 | 63 | 64 | 20,000 | 640 |
| 2012-10-05 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 2012-10-04 | 64 | 64 | 62 | 64 | 13,000 | 640 |
| 2012-10-03 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2012-10-02 | 63 | 64 | 63 | 64 | 7,000 | 640 |
| 2012-10-01 | 63 | 64 | 62 | 62 | 12,000 | 620 |
| 2012-09-28 | 62 | 62 | 62 | 62 | 10,000 | 620 |
| 2012-09-27 | 63 | 64 | 62 | 63 | 8,000 | 630 |
| 2012-09-26 | 64 | 64 | 63 | 64 | 34,000 | 640 |
| 2012-09-25 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2012-09-24 | 63 | 63 | 62 | 63 | 17,000 | 630 |
| 2012-09-21 | 62 | 63 | 62 | 63 | 33,000 | 630 |
| 2012-09-20 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2012-09-19 | 64 | 64 | 61 | 63 | 55,000 | 630 |
| 2012-09-18 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2012-09-14 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2012-09-13 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2012-09-12 | 63 | 63 | 62 | 63 | 13,000 | 630 |
| 2012-09-11 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2012-09-10 | 61 | 63 | 61 | 62 | 9,000 | 620 |
| 2012-09-07 | 62 | 62 | 61 | 61 | 13,000 | 610 |
| 2012-09-06 | 62 | 62 | 60 | 61 | 21,000 | 610 |
| 2012-09-05 | 62 | 62 | 62 | 62 | 10,000 | 620 |
| 2012-09-04 | 62 | 62 | 61 | 62 | 6,000 | 620 |
| 2012-09-03 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2012-08-31 | 63 | 64 | 60 | 61 | 103,000 | 610 |
| 2012-08-30 | 65 | 65 | 64 | 64 | 25,000 | 640 |
| 2012-08-29 | 65 | 65 | 64 | 64 | 30,000 | 640 |
| 2012-08-28 | 67 | 67 | 65 | 65 | 29,000 | 650 |
| 2012-08-27 | 68 | 68 | 66 | 67 | 44,000 | 670 |
| 2012-08-24 | 69 | 69 | 67 | 69 | 56,000 | 690 |
| 2012-08-23 | 67 | 75 | 66 | 69 | 318,000 | 690 |
| 2012-08-22 | 66 | 67 | 66 | 67 | 80,000 | 670 |
| 2012-08-21 | 65 | 66 | 65 | 66 | 20,000 | 660 |
| 2012-08-20 | 64 | 64 | 63 | 64 | 16,000 | 640 |
| 2012-08-17 | 63 | 64 | 63 | 64 | 30,000 | 640 |
| 2012-08-16 | 62 | 65 | 62 | 65 | 23,000 | 650 |
| 2012-08-15 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2012-08-14 | 63 | 64 | 63 | 64 | 29,000 | 640 |
| 2012-08-13 | 62 | 62 | 61 | 62 | 10,000 | 620 |
| 2012-08-10 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2012-08-08 | 63 | 64 | 62 | 64 | 5,000 | 640 |
| 2012-08-07 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-08-03 | 64 | 64 | 63 | 63 | 12,000 | 630 |
| 2012-08-02 | 64 | 65 | 64 | 65 | 2,000 | 650 |
| 2012-08-01 | 64 | 65 | 64 | 65 | 8,000 | 650 |
| 2012-07-31 | 64 | 67 | 64 | 67 | 2,000 | 670 |
| 2012-07-30 | 65 | 66 | 63 | 64 | 32,000 | 640 |
| 2012-07-27 | 65 | 65 | 64 | 65 | 5,000 | 650 |
| 2012-07-26 | 65 | 65 | 64 | 64 | 41,000 | 640 |
| 2012-07-25 | 65 | 66 | 65 | 65 | 9,000 | 650 |
| 2012-07-24 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2012-07-23 | 67 | 67 | 65 | 65 | 35,000 | 650 |
| 2012-07-20 | 66 | 66 | 64 | 66 | 12,000 | 660 |
| 2012-07-19 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2012-07-18 | 70 | 70 | 66 | 66 | 9,000 | 660 |
| 2012-07-17 | 68 | 68 | 67 | 67 | 16,000 | 670 |
| 2012-07-13 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2012-07-12 | 71 | 71 | 67 | 70 | 48,000 | 700 |
| 2012-07-11 | 70 | 74 | 70 | 74 | 8,000 | 740 |
| 2012-07-10 | 71 | 71 | 70 | 70 | 14,000 | 700 |
| 2012-07-09 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2012-07-06 | 74 | 75 | 73 | 75 | 18,000 | 750 |
| 2012-07-05 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-07-04 | 73 | 73 | 73 | 73 | 12,000 | 730 |
| 2012-07-03 | 73 | 73 | 72 | 73 | 23,000 | 730 |
| 2012-07-02 | 72 | 73 | 72 | 73 | 17,000 | 730 |
| 2012-06-28 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-06-26 | 76 | 76 | 76 | 76 | 23,000 | 760 |
| 2012-06-25 | 73 | 76 | 73 | 76 | 26,000 | 760 |
| 2012-06-22 | 74 | 74 | 74 | 74 | 25,000 | 740 |
| 2012-06-21 | 70 | 74 | 70 | 74 | 9,000 | 740 |
| 2012-06-20 | 67 | 69 | 67 | 69 | 7,000 | 690 |
| 2012-06-19 | 68 | 68 | 66 | 67 | 17,000 | 670 |
| 2012-06-18 | 66 | 67 | 66 | 67 | 11,000 | 670 |
| 2012-06-15 | 65 | 66 | 65 | 66 | 15,000 | 660 |
| 2012-06-13 | 67 | 70 | 67 | 70 | 10,000 | 700 |
| 2012-06-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-06-08 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2012-06-07 | 65 | 67 | 65 | 67 | 3,000 | 670 |
| 2012-06-06 | 63 | 65 | 62 | 65 | 3,000 | 650 |
| 2012-06-04 | 61 | 61 | 60 | 60 | 6,000 | 600 |
| 2012-06-01 | 62 | 63 | 62 | 63 | 3,000 | 630 |
| 2012-05-31 | 62 | 62 | 61 | 61 | 6,000 | 610 |
| 2012-05-30 | 64 | 64 | 63 | 63 | 21,000 | 630 |
| 2012-05-29 | 65 | 65 | 62 | 63 | 36,000 | 630 |
| 2012-05-28 | 64 | 65 | 64 | 65 | 10,000 | 650 |
| 2012-05-25 | 64 | 65 | 64 | 64 | 3,000 | 640 |
| 2012-05-24 | 64 | 64 | 64 | 64 | 7,000 | 640 |
| 2012-05-23 | 67 | 67 | 63 | 63 | 33,000 | 630 |
| 2012-05-22 | 65 | 66 | 65 | 66 | 20,000 | 660 |
| 2012-05-21 | 63 | 64 | 63 | 64 | 12,000 | 640 |
| 2012-05-18 | 63 | 64 | 61 | 62 | 18,000 | 620 |
| 2012-05-17 | 62 | 66 | 62 | 66 | 26,000 | 660 |
| 2012-05-16 | 63 | 63 | 62 | 62 | 19,000 | 620 |
| 2012-05-15 | 64 | 64 | 62 | 62 | 9,000 | 620 |
| 2012-05-14 | 67 | 67 | 66 | 66 | 7,000 | 660 |
| 2012-05-11 | 68 | 69 | 67 | 67 | 15,000 | 670 |
| 2012-05-10 | 67 | 72 | 67 | 69 | 15,000 | 690 |
| 2012-05-09 | 69 | 70 | 68 | 68 | 23,000 | 680 |
| 2012-05-08 | 73 | 73 | 70 | 71 | 8,000 | 710 |
| 2012-05-07 | 74 | 74 | 72 | 72 | 15,000 | 720 |
| 2012-04-27 | 79 | 79 | 75 | 77 | 63,000 | 770 |
| 2012-04-26 | 78 | 80 | 78 | 79 | 26,000 | 790 |
| 2012-04-25 | 79 | 80 | 78 | 78 | 10,000 | 780 |
| 2012-04-24 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2012-04-23 | 81 | 82 | 81 | 81 | 21,000 | 810 |
| 2012-04-20 | 82 | 82 | 80 | 81 | 29,000 | 810 |
| 2012-04-19 | 79 | 84 | 79 | 83 | 36,000 | 830 |
| 2012-04-18 | 80 | 82 | 80 | 80 | 37,000 | 800 |
| 2012-04-17 | 82 | 82 | 80 | 80 | 40,000 | 800 |
| 2012-04-16 | 79 | 81 | 76 | 81 | 72,000 | 810 |
| 2012-04-13 | 77 | 81 | 77 | 80 | 151,000 | 800 |
| 2012-04-12 | 81 | 81 | 76 | 77 | 235,000 | 770 |
| 2012-04-11 | 75 | 88 | 75 | 85 | 648,000 | 850 |
| 2012-04-10 | 73 | 78 | 73 | 75 | 73,000 | 750 |
| 2012-04-09 | 74 | 75 | 73 | 75 | 26,000 | 750 |
| 2012-04-06 | 73 | 76 | 73 | 76 | 32,000 | 760 |
| 2012-04-05 | 72 | 75 | 72 | 75 | 17,000 | 750 |
| 2012-04-04 | 76 | 76 | 74 | 74 | 27,000 | 740 |
| 2012-04-03 | 76 | 76 | 74 | 76 | 35,000 | 760 |
| 2012-04-02 | 75 | 77 | 75 | 77 | 22,000 | 770 |
| 2012-03-30 | 75 | 77 | 75 | 76 | 54,000 | 760 |
| 2012-03-29 | 78 | 80 | 77 | 79 | 5,000 | 790 |
| 2012-03-27 | 76 | 78 | 75 | 78 | 36,000 | 780 |
| 2012-03-26 | 80 | 80 | 75 | 79 | 63,000 | 790 |
| 2012-03-23 | 81 | 81 | 78 | 80 | 63,000 | 800 |
| 2012-03-22 | 81 | 82 | 81 | 82 | 22,000 | 820 |
| 2012-03-21 | 85 | 85 | 80 | 81 | 93,000 | 810 |
| 2012-03-19 | 84 | 88 | 83 | 84 | 79,000 | 840 |
| 2012-03-16 | 84 | 86 | 83 | 84 | 41,000 | 840 |
| 2012-03-15 | 87 | 87 | 84 | 87 | 39,000 | 870 |
| 2012-03-14 | 84 | 87 | 83 | 87 | 130,000 | 870 |
| 2012-03-13 | 84 | 85 | 83 | 85 | 50,000 | 850 |
| 2012-03-12 | 84 | 85 | 81 | 85 | 62,000 | 850 |
| 2012-03-09 | 86 | 86 | 83 | 83 | 36,000 | 830 |
| 2012-03-08 | 83 | 90 | 82 | 84 | 60,000 | 840 |
| 2012-03-07 | 83 | 84 | 82 | 82 | 17,000 | 820 |
| 2012-03-06 | 86 | 86 | 82 | 85 | 88,000 | 850 |
| 2012-03-05 | 88 | 88 | 85 | 86 | 75,000 | 860 |
| 2012-03-02 | 90 | 95 | 83 | 90 | 234,000 | 900 |
| 2012-03-01 | 100 | 104 | 85 | 89 | 1,346,000 | 890 |
| 2012-02-29 | 90 | 97 | 88 | 96 | 564,000 | 960 |
| 2012-02-28 | 83 | 90 | 79 | 90 | 455,000 | 900 |
| 2012-02-27 | 81 | 84 | 78 | 83 | 253,000 | 830 |
| 2012-02-24 | 83 | 89 | 79 | 81 | 455,000 | 810 |
| 2012-02-23 | 75 | 99 | 73 | 85 | 2,448,000 | 850 |
| 2012-02-22 | 80 | 80 | 72 | 74 | 349,000 | 740 |
| 2012-02-21 | 88 | 97 | 73 | 79 | 2,531,000 | 790 |
| 2012-02-20 | 69 | 83 | 66 | 83 | 899,000 | 830 |
| 2012-02-17 | 69 | 79 | 65 | 69 | 949,000 | 690 |
| 2012-02-16 | 66 | 69 | 63 | 69 | 196,000 | 690 |
| 2012-02-15 | 61 | 70 | 61 | 65 | 589,000 | 650 |
| 2012-02-14 | 61 | 62 | 60 | 61 | 38,000 | 610 |
| 2012-02-13 | 61 | 64 | 61 | 61 | 51,000 | 610 |
| 2012-02-10 | 61 | 61 | 60 | 61 | 17,000 | 610 |
| 2012-02-09 | 61 | 62 | 59 | 61 | 22,000 | 610 |
| 2012-02-08 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2012-02-07 | 60 | 62 | 60 | 61 | 14,000 | 610 |
| 2012-02-06 | 61 | 61 | 60 | 60 | 82,000 | 600 |
| 2012-02-03 | 59 | 59 | 57 | 58 | 25,000 | 580 |
| 2012-02-02 | 57 | 60 | 57 | 60 | 93,000 | 600 |
| 2012-02-01 | 58 | 58 | 58 | 58 | 9,000 | 580 |
| 2012-01-31 | 58 | 59 | 58 | 59 | 13,000 | 590 |
| 2012-01-30 | 57 | 59 | 57 | 59 | 45,000 | 590 |
| 2012-01-26 | 59 | 59 | 59 | 59 | 35,000 | 590 |
| 2012-01-25 | 58 | 59 | 57 | 59 | 49,000 | 590 |
| 2012-01-24 | 57 | 58 | 57 | 58 | 23,000 | 580 |
| 2012-01-23 | 62 | 63 | 57 | 59 | 114,000 | 590 |
| 2012-01-20 | 58 | 60 | 57 | 60 | 68,000 | 600 |
| 2012-01-19 | 57 | 58 | 57 | 57 | 44,000 | 570 |
| 2012-01-18 | 56 | 57 | 55 | 57 | 63,000 | 570 |
| 2012-01-17 | 56 | 58 | 56 | 56 | 31,000 | 560 |
| 2012-01-16 | 55 | 57 | 55 | 56 | 11,000 | 560 |
| 2012-01-13 | 56 | 56 | 55 | 56 | 16,000 | 560 |
| 2012-01-12 | 58 | 58 | 56 | 58 | 36,000 | 580 |
| 2012-01-11 | 56 | 57 | 56 | 56 | 17,000 | 560 |
| 2012-01-10 | 57 | 58 | 56 | 57 | 78,000 | 570 |
| 2012-01-06 | 53 | 60 | 53 | 55 | 143,000 | 550 |
| 2012-01-05 | 53 | 53 | 52 | 52 | 12,000 | 520 |
| 2012-01-04 | 52 | 53 | 52 | 53 | 7,000 | 530 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
