7997 (株)くろがね工作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 115 | 115 | 115 | 115 | 22,000 | 1,150 |
| 2013-12-27 | 114 | 119 | 112 | 115 | 32,000 | 1,150 |
| 2013-12-26 | 110 | 113 | 110 | 112 | 48,000 | 1,120 |
| 2013-12-25 | 109 | 109 | 107 | 109 | 68,000 | 1,090 |
| 2013-12-24 | 111 | 113 | 110 | 110 | 44,000 | 1,100 |
| 2013-12-20 | 112 | 112 | 110 | 110 | 32,000 | 1,100 |
| 2013-12-19 | 114 | 114 | 112 | 112 | 32,000 | 1,120 |
| 2013-12-18 | 112 | 115 | 112 | 113 | 34,000 | 1,130 |
| 2013-12-17 | 115 | 115 | 112 | 112 | 62,000 | 1,120 |
| 2013-12-16 | 117 | 118 | 115 | 115 | 50,000 | 1,150 |
| 2013-12-13 | 117 | 117 | 115 | 117 | 164,000 | 1,170 |
| 2013-12-12 | 119 | 119 | 116 | 117 | 64,000 | 1,170 |
| 2013-12-11 | 120 | 122 | 118 | 121 | 137,000 | 1,210 |
| 2013-12-10 | 118 | 124 | 118 | 122 | 205,000 | 1,220 |
| 2013-12-09 | 116 | 123 | 115 | 116 | 83,000 | 1,160 |
| 2013-12-06 | 116 | 116 | 115 | 116 | 50,000 | 1,160 |
| 2013-12-05 | 118 | 118 | 116 | 116 | 42,000 | 1,160 |
| 2013-12-04 | 118 | 118 | 116 | 118 | 71,000 | 1,180 |
| 2013-12-03 | 117 | 119 | 115 | 119 | 115,000 | 1,190 |
| 2013-12-02 | 118 | 118 | 115 | 116 | 68,000 | 1,160 |
| 2013-11-29 | 120 | 120 | 118 | 118 | 61,000 | 1,180 |
| 2013-11-28 | 124 | 125 | 117 | 119 | 128,000 | 1,190 |
| 2013-11-27 | 119 | 121 | 118 | 119 | 37,000 | 1,190 |
| 2013-11-26 | 124 | 124 | 114 | 120 | 175,000 | 1,200 |
| 2013-11-25 | 117 | 133 | 117 | 124 | 624,000 | 1,240 |
| 2013-11-22 | 125 | 131 | 116 | 116 | 704,000 | 1,160 |
| 2013-11-21 | 115 | 152 | 113 | 135 | 5,434,000 | 1,350 |
| 2013-11-20 | 112 | 112 | 108 | 110 | 84,000 | 1,100 |
| 2013-11-19 | 108 | 118 | 107 | 110 | 235,000 | 1,100 |
| 2013-11-18 | 108 | 110 | 106 | 108 | 50,000 | 1,080 |
| 2013-11-15 | 108 | 108 | 106 | 107 | 44,000 | 1,070 |
| 2013-11-14 | 107 | 107 | 104 | 107 | 96,000 | 1,070 |
| 2013-11-13 | 108 | 108 | 104 | 105 | 102,000 | 1,050 |
| 2013-11-12 | 110 | 110 | 105 | 108 | 145,000 | 1,080 |
| 2013-11-11 | 122 | 122 | 107 | 110 | 303,000 | 1,100 |
| 2013-11-08 | 122 | 124 | 115 | 122 | 382,000 | 1,220 |
| 2013-11-07 | 105 | 150 | 105 | 127 | 3,705,000 | 1,270 |
| 2013-11-06 | 101 | 102 | 101 | 101 | 14,000 | 1,010 |
| 2013-11-05 | 103 | 107 | 100 | 101 | 36,000 | 1,010 |
| 2013-11-01 | 102 | 102 | 99 | 100 | 29,000 | 1,000 |
| 2013-10-31 | 104 | 104 | 103 | 104 | 26,000 | 1,040 |
| 2013-10-30 | 104 | 113 | 102 | 104 | 129,000 | 1,040 |
| 2013-10-29 | 106 | 106 | 103 | 103 | 6,000 | 1,030 |
| 2013-10-28 | 104 | 106 | 103 | 106 | 70,000 | 1,060 |
| 2013-10-25 | 102 | 104 | 101 | 104 | 19,000 | 1,040 |
| 2013-10-24 | 100 | 103 | 100 | 103 | 15,000 | 1,030 |
| 2013-10-23 | 102 | 103 | 101 | 101 | 12,000 | 1,010 |
| 2013-10-22 | 100 | 102 | 100 | 102 | 29,000 | 1,020 |
| 2013-10-21 | 99 | 102 | 98 | 102 | 82,000 | 1,020 |
| 2013-10-18 | 96 | 96 | 96 | 96 | 14,000 | 960 |
| 2013-10-17 | 97 | 97 | 96 | 97 | 38,000 | 970 |
| 2013-10-16 | 99 | 100 | 97 | 98 | 36,000 | 980 |
| 2013-10-15 | 98 | 99 | 98 | 98 | 20,000 | 980 |
| 2013-10-11 | 101 | 101 | 98 | 98 | 94,000 | 980 |
| 2013-10-10 | 107 | 107 | 98 | 99 | 220,000 | 990 |
| 2013-10-09 | 100 | 109 | 99 | 106 | 195,000 | 1,060 |
| 2013-10-08 | 97 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2013-10-07 | 101 | 101 | 98 | 98 | 5,000 | 980 |
| 2013-10-04 | 99 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2013-10-03 | 96 | 99 | 96 | 99 | 14,000 | 990 |
| 2013-10-02 | 101 | 101 | 94 | 97 | 39,000 | 970 |
| 2013-10-01 | 103 | 103 | 97 | 97 | 19,000 | 970 |
| 2013-09-30 | 95 | 99 | 95 | 98 | 25,000 | 980 |
| 2013-09-27 | 102 | 102 | 95 | 95 | 60,000 | 950 |
| 2013-09-26 | 96 | 109 | 96 | 101 | 181,000 | 1,010 |
| 2013-09-25 | 94 | 110 | 93 | 93 | 175,000 | 930 |
| 2013-09-24 | 94 | 94 | 92 | 94 | 18,000 | 940 |
| 2013-09-20 | 92 | 94 | 92 | 94 | 12,000 | 940 |
| 2013-09-19 | 93 | 93 | 91 | 92 | 12,000 | 920 |
| 2013-09-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2013-09-17 | 91 | 93 | 91 | 93 | 39,000 | 930 |
| 2013-09-13 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2013-09-12 | 90 | 91 | 90 | 90 | 63,000 | 900 |
| 2013-09-11 | 87 | 90 | 87 | 90 | 22,000 | 900 |
| 2013-09-10 | 87 | 88 | 87 | 88 | 7,000 | 880 |
| 2013-09-09 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2013-09-06 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2013-09-04 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2013-09-03 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2013-09-02 | 86 | 88 | 86 | 88 | 4,000 | 880 |
| 2013-08-30 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2013-08-29 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2013-08-28 | 87 | 87 | 83 | 86 | 19,000 | 860 |
| 2013-08-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2013-08-26 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2013-08-23 | 87 | 90 | 87 | 90 | 14,000 | 900 |
| 2013-08-22 | 88 | 88 | 88 | 88 | 14,000 | 880 |
| 2013-08-21 | 87 | 88 | 87 | 88 | 4,000 | 880 |
| 2013-08-20 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2013-08-19 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2013-08-15 | 85 | 86 | 85 | 86 | 7,000 | 860 |
| 2013-08-14 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2013-08-12 | 88 | 88 | 85 | 87 | 7,000 | 870 |
| 2013-08-09 | 87 | 87 | 85 | 87 | 5,000 | 870 |
| 2013-08-08 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2013-08-06 | 86 | 88 | 86 | 88 | 5,000 | 880 |
| 2013-08-05 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 2013-08-02 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2013-08-01 | 86 | 87 | 85 | 86 | 16,000 | 860 |
| 2013-07-31 | 88 | 88 | 86 | 88 | 4,000 | 880 |
| 2013-07-30 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2013-07-29 | 88 | 88 | 87 | 87 | 25,000 | 870 |
| 2013-07-26 | 90 | 90 | 89 | 90 | 24,000 | 900 |
| 2013-07-24 | 90 | 91 | 89 | 90 | 11,000 | 900 |
| 2013-07-23 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2013-07-22 | 90 | 90 | 89 | 89 | 29,000 | 890 |
| 2013-07-19 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2013-07-18 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2013-07-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2013-07-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2013-07-12 | 90 | 90 | 88 | 90 | 5,000 | 900 |
| 2013-07-11 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2013-07-10 | 92 | 92 | 87 | 90 | 43,000 | 900 |
| 2013-07-09 | 90 | 92 | 90 | 92 | 34,000 | 920 |
| 2013-07-08 | 86 | 88 | 86 | 87 | 9,000 | 870 |
| 2013-07-05 | 84 | 85 | 83 | 85 | 11,000 | 850 |
| 2013-07-04 | 82 | 83 | 82 | 83 | 5,000 | 830 |
| 2013-07-03 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2013-07-02 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2013-07-01 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2013-06-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2013-06-27 | 81 | 81 | 76 | 79 | 33,000 | 790 |
| 2013-06-26 | 82 | 82 | 81 | 81 | 34,000 | 810 |
| 2013-06-25 | 83 | 83 | 81 | 81 | 21,000 | 810 |
| 2013-06-24 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2013-06-21 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2013-06-20 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2013-06-19 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2013-06-18 | 82 | 82 | 79 | 80 | 19,000 | 800 |
| 2013-06-17 | 79 | 82 | 79 | 81 | 10,000 | 810 |
| 2013-06-14 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2013-06-13 | 77 | 79 | 77 | 79 | 26,000 | 790 |
| 2013-06-12 | 79 | 79 | 78 | 79 | 9,000 | 790 |
| 2013-06-11 | 79 | 80 | 79 | 80 | 11,000 | 800 |
| 2013-06-10 | 79 | 81 | 78 | 79 | 36,000 | 790 |
| 2013-06-07 | 77 | 80 | 75 | 76 | 23,000 | 760 |
| 2013-06-06 | 84 | 85 | 80 | 81 | 36,000 | 810 |
| 2013-06-05 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2013-06-04 | 85 | 87 | 85 | 87 | 6,000 | 870 |
| 2013-06-03 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2013-05-31 | 90 | 90 | 89 | 89 | 12,000 | 890 |
| 2013-05-30 | 90 | 91 | 86 | 87 | 24,000 | 870 |
| 2013-05-29 | 90 | 91 | 89 | 91 | 6,000 | 910 |
| 2013-05-28 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2013-05-27 | 90 | 95 | 90 | 90 | 43,000 | 900 |
| 2013-05-24 | 89 | 91 | 88 | 90 | 78,000 | 900 |
| 2013-05-23 | 94 | 94 | 86 | 90 | 106,000 | 900 |
| 2013-05-22 | 96 | 96 | 93 | 93 | 19,000 | 930 |
| 2013-05-21 | 97 | 97 | 94 | 95 | 35,000 | 950 |
| 2013-05-20 | 94 | 97 | 93 | 97 | 48,000 | 970 |
| 2013-05-17 | 91 | 92 | 88 | 90 | 65,000 | 900 |
| 2013-05-16 | 99 | 99 | 87 | 90 | 140,000 | 900 |
| 2013-05-15 | 102 | 105 | 98 | 99 | 73,000 | 990 |
| 2013-05-14 | 99 | 104 | 99 | 102 | 32,000 | 1,020 |
| 2013-05-13 | 100 | 101 | 99 | 100 | 27,000 | 1,000 |
| 2013-05-10 | 100 | 103 | 99 | 100 | 48,000 | 1,000 |
| 2013-05-09 | 100 | 100 | 98 | 100 | 50,000 | 1,000 |
| 2013-05-08 | 100 | 103 | 99 | 99 | 72,000 | 990 |
| 2013-05-07 | 98 | 99 | 98 | 99 | 24,000 | 990 |
| 2013-05-02 | 96 | 99 | 96 | 97 | 15,000 | 970 |
| 2013-05-01 | 100 | 100 | 97 | 100 | 39,000 | 1,000 |
| 2013-04-30 | 95 | 100 | 95 | 98 | 44,000 | 980 |
| 2013-04-26 | 96 | 97 | 95 | 96 | 33,000 | 960 |
| 2013-04-25 | 97 | 97 | 95 | 96 | 39,000 | 960 |
| 2013-04-24 | 97 | 98 | 95 | 97 | 45,000 | 970 |
| 2013-04-23 | 97 | 97 | 95 | 96 | 48,000 | 960 |
| 2013-04-22 | 97 | 98 | 96 | 98 | 45,000 | 980 |
| 2013-04-19 | 97 | 97 | 95 | 97 | 42,000 | 970 |
| 2013-04-18 | 97 | 98 | 95 | 96 | 66,000 | 960 |
| 2013-04-17 | 97 | 98 | 96 | 96 | 30,000 | 960 |
| 2013-04-16 | 93 | 96 | 91 | 96 | 43,000 | 960 |
| 2013-04-15 | 93 | 93 | 92 | 93 | 15,000 | 930 |
| 2013-04-12 | 96 | 97 | 93 | 95 | 49,000 | 950 |
| 2013-04-11 | 100 | 102 | 96 | 96 | 170,000 | 960 |
| 2013-04-10 | 91 | 98 | 90 | 97 | 104,000 | 970 |
| 2013-04-09 | 92 | 93 | 89 | 91 | 74,000 | 910 |
| 2013-04-08 | 91 | 92 | 88 | 90 | 62,000 | 900 |
| 2013-04-05 | 86 | 91 | 86 | 89 | 18,000 | 890 |
| 2013-04-04 | 86 | 86 | 84 | 86 | 18,000 | 860 |
| 2013-04-03 | 87 | 88 | 85 | 86 | 14,000 | 860 |
| 2013-04-02 | 86 | 88 | 81 | 86 | 73,000 | 860 |
| 2013-04-01 | 91 | 93 | 88 | 88 | 42,000 | 880 |
| 2013-03-29 | 91 | 94 | 90 | 91 | 105,000 | 910 |
| 2013-03-28 | 90 | 92 | 88 | 91 | 35,000 | 910 |
| 2013-03-27 | 89 | 91 | 87 | 91 | 45,000 | 910 |
| 2013-03-26 | 86 | 88 | 86 | 88 | 81,000 | 880 |
| 2013-03-25 | 87 | 87 | 83 | 86 | 98,000 | 860 |
| 2013-03-22 | 86 | 86 | 85 | 86 | 14,000 | 860 |
| 2013-03-21 | 86 | 86 | 85 | 86 | 36,000 | 860 |
| 2013-03-19 | 86 | 88 | 84 | 86 | 75,000 | 860 |
| 2013-03-18 | 85 | 86 | 84 | 85 | 22,000 | 850 |
| 2013-03-15 | 85 | 87 | 85 | 85 | 14,000 | 850 |
| 2013-03-14 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2013-03-13 | 85 | 85 | 84 | 85 | 25,000 | 850 |
| 2013-03-12 | 86 | 86 | 86 | 86 | 13,000 | 860 |
| 2013-03-11 | 85 | 87 | 85 | 86 | 18,000 | 860 |
| 2013-03-08 | 84 | 85 | 84 | 85 | 32,000 | 850 |
| 2013-03-07 | 84 | 85 | 83 | 83 | 98,000 | 830 |
| 2013-03-06 | 89 | 90 | 85 | 85 | 48,000 | 850 |
| 2013-03-05 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2013-03-04 | 85 | 88 | 85 | 88 | 23,000 | 880 |
| 2013-03-01 | 85 | 87 | 85 | 87 | 5,000 | 870 |
| 2013-02-28 | 87 | 88 | 87 | 87 | 4,000 | 870 |
| 2013-02-27 | 88 | 88 | 85 | 86 | 8,000 | 860 |
| 2013-02-26 | 89 | 89 | 88 | 88 | 25,000 | 880 |
| 2013-02-25 | 89 | 89 | 88 | 89 | 26,000 | 890 |
| 2013-02-22 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2013-02-21 | 87 | 87 | 86 | 86 | 22,000 | 860 |
| 2013-02-20 | 84 | 87 | 84 | 86 | 22,000 | 860 |
| 2013-02-19 | 82 | 84 | 82 | 83 | 10,000 | 830 |
| 2013-02-18 | 83 | 83 | 83 | 83 | 13,000 | 830 |
| 2013-02-15 | 85 | 86 | 82 | 86 | 39,000 | 860 |
| 2013-02-14 | 85 | 87 | 83 | 87 | 33,000 | 870 |
| 2013-02-13 | 88 | 88 | 85 | 87 | 34,000 | 870 |
| 2013-02-12 | 89 | 90 | 89 | 90 | 10,000 | 900 |
| 2013-02-08 | 89 | 89 | 87 | 89 | 21,000 | 890 |
| 2013-02-07 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2013-02-06 | 91 | 92 | 89 | 91 | 50,000 | 910 |
| 2013-02-05 | 89 | 91 | 89 | 91 | 40,000 | 910 |
| 2013-02-04 | 88 | 89 | 87 | 89 | 15,000 | 890 |
| 2013-02-01 | 86 | 89 | 86 | 88 | 14,000 | 880 |
| 2013-01-31 | 88 | 88 | 86 | 86 | 27,000 | 860 |
| 2013-01-30 | 86 | 88 | 86 | 88 | 28,000 | 880 |
| 2013-01-29 | 88 | 89 | 83 | 88 | 78,000 | 880 |
| 2013-01-28 | 89 | 89 | 87 | 89 | 40,000 | 890 |
| 2013-01-25 | 89 | 89 | 87 | 89 | 72,000 | 890 |
| 2013-01-24 | 90 | 90 | 87 | 87 | 29,000 | 870 |
| 2013-01-23 | 89 | 92 | 88 | 90 | 94,000 | 900 |
| 2013-01-22 | 89 | 89 | 86 | 89 | 103,000 | 890 |
| 2013-01-21 | 89 | 92 | 86 | 88 | 250,000 | 880 |
| 2013-01-18 | 87 | 103 | 86 | 89 | 1,390,000 | 890 |
| 2013-01-17 | 81 | 83 | 80 | 80 | 46,000 | 800 |
| 2013-01-16 | 81 | 86 | 80 | 80 | 120,000 | 800 |
| 2013-01-15 | 81 | 81 | 77 | 80 | 23,000 | 800 |
| 2013-01-11 | 80 | 81 | 79 | 81 | 15,000 | 810 |
| 2013-01-10 | 78 | 81 | 78 | 80 | 128,000 | 800 |
| 2013-01-09 | 77 | 78 | 76 | 78 | 36,000 | 780 |
| 2013-01-08 | 76 | 78 | 75 | 78 | 33,000 | 780 |
| 2013-01-07 | 74 | 76 | 74 | 75 | 35,000 | 750 |
| 2013-01-04 | 74 | 74 | 72 | 74 | 23,000 | 740 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
