7997 (株)くろがね工作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 198 | 202 | 193 | 193 | 113,000 | 1,930 |
| 2015-12-29 | 176 | 191 | 176 | 190 | 75,000 | 1,900 |
| 2015-12-28 | 172 | 176 | 170 | 174 | 59,000 | 1,740 |
| 2015-12-25 | 178 | 178 | 169 | 172 | 124,000 | 1,720 |
| 2015-12-24 | 186 | 186 | 179 | 179 | 61,000 | 1,790 |
| 2015-12-22 | 186 | 188 | 184 | 186 | 33,000 | 1,860 |
| 2015-12-21 | 192 | 192 | 186 | 187 | 56,000 | 1,870 |
| 2015-12-18 | 192 | 192 | 189 | 189 | 51,000 | 1,890 |
| 2015-12-17 | 194 | 195 | 191 | 193 | 96,000 | 1,930 |
| 2015-12-16 | 192 | 193 | 186 | 191 | 54,000 | 1,910 |
| 2015-12-15 | 196 | 197 | 192 | 192 | 64,000 | 1,920 |
| 2015-12-14 | 192 | 197 | 191 | 195 | 58,000 | 1,950 |
| 2015-12-11 | 197 | 200 | 197 | 198 | 48,000 | 1,980 |
| 2015-12-10 | 200 | 200 | 195 | 197 | 87,000 | 1,970 |
| 2015-12-09 | 202 | 203 | 200 | 202 | 113,000 | 2,020 |
| 2015-12-08 | 210 | 210 | 205 | 205 | 59,000 | 2,050 |
| 2015-12-07 | 207 | 214 | 207 | 212 | 93,000 | 2,120 |
| 2015-12-04 | 202 | 206 | 202 | 206 | 73,000 | 2,060 |
| 2015-12-03 | 207 | 209 | 204 | 206 | 67,000 | 2,060 |
| 2015-12-02 | 203 | 210 | 203 | 209 | 62,000 | 2,090 |
| 2015-12-01 | 202 | 204 | 200 | 202 | 46,000 | 2,020 |
| 2015-11-30 | 205 | 205 | 201 | 202 | 38,000 | 2,020 |
| 2015-11-27 | 212 | 212 | 201 | 201 | 81,000 | 2,010 |
| 2015-11-26 | 208 | 214 | 208 | 209 | 106,000 | 2,090 |
| 2015-11-25 | 214 | 216 | 200 | 205 | 205,000 | 2,050 |
| 2015-11-24 | 227 | 229 | 211 | 213 | 489,000 | 2,130 |
| 2015-11-20 | 194 | 219 | 194 | 219 | 333,000 | 2,190 |
| 2015-11-19 | 193 | 196 | 190 | 194 | 39,000 | 1,940 |
| 2015-11-18 | 197 | 198 | 190 | 192 | 79,000 | 1,920 |
| 2015-11-17 | 195 | 198 | 193 | 197 | 39,000 | 1,970 |
| 2015-11-16 | 195 | 197 | 191 | 193 | 51,000 | 1,930 |
| 2015-11-13 | 191 | 197 | 191 | 195 | 13,000 | 1,950 |
| 2015-11-12 | 198 | 201 | 193 | 196 | 94,000 | 1,960 |
| 2015-11-11 | 189 | 198 | 189 | 198 | 94,000 | 1,980 |
| 2015-11-10 | 186 | 188 | 184 | 186 | 26,000 | 1,860 |
| 2015-11-09 | 186 | 187 | 185 | 185 | 28,000 | 1,850 |
| 2015-11-06 | 190 | 190 | 188 | 188 | 7,000 | 1,880 |
| 2015-11-05 | 187 | 188 | 185 | 187 | 36,000 | 1,870 |
| 2015-11-04 | 190 | 190 | 188 | 188 | 30,000 | 1,880 |
| 2015-11-02 | 193 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2015-10-30 | 189 | 192 | 187 | 190 | 43,000 | 1,900 |
| 2015-10-29 | 192 | 192 | 187 | 189 | 40,000 | 1,890 |
| 2015-10-28 | 194 | 195 | 191 | 191 | 52,000 | 1,910 |
| 2015-10-27 | 195 | 197 | 193 | 194 | 45,000 | 1,940 |
| 2015-10-26 | 189 | 192 | 189 | 192 | 44,000 | 1,920 |
| 2015-10-23 | 191 | 192 | 188 | 188 | 37,000 | 1,880 |
| 2015-10-22 | 192 | 192 | 189 | 189 | 21,000 | 1,890 |
| 2015-10-21 | 189 | 191 | 187 | 190 | 57,000 | 1,900 |
| 2015-10-20 | 195 | 195 | 186 | 189 | 100,000 | 1,890 |
| 2015-10-19 | 199 | 199 | 191 | 194 | 40,000 | 1,940 |
| 2015-10-16 | 205 | 205 | 195 | 197 | 81,000 | 1,970 |
| 2015-10-15 | 208 | 209 | 205 | 205 | 13,000 | 2,050 |
| 2015-10-14 | 212 | 212 | 206 | 206 | 26,000 | 2,060 |
| 2015-10-13 | 214 | 214 | 207 | 211 | 37,000 | 2,110 |
| 2015-10-09 | 223 | 223 | 211 | 214 | 76,000 | 2,140 |
| 2015-10-08 | 229 | 239 | 218 | 219 | 683,000 | 2,190 |
| 2015-10-07 | 196 | 209 | 195 | 207 | 107,000 | 2,070 |
| 2015-10-06 | 199 | 200 | 192 | 197 | 44,000 | 1,970 |
| 2015-10-05 | 198 | 201 | 198 | 198 | 14,000 | 1,980 |
| 2015-10-02 | 202 | 202 | 195 | 197 | 20,000 | 1,970 |
| 2015-10-01 | 197 | 201 | 194 | 197 | 24,000 | 1,970 |
| 2015-09-30 | 197 | 204 | 195 | 196 | 51,000 | 1,960 |
| 2015-09-29 | 206 | 206 | 190 | 192 | 103,000 | 1,920 |
| 2015-09-28 | 209 | 210 | 201 | 206 | 120,000 | 2,060 |
| 2015-09-25 | 195 | 200 | 191 | 200 | 126,000 | 2,000 |
| 2015-09-24 | 198 | 198 | 183 | 183 | 49,000 | 1,830 |
| 2015-09-18 | 190 | 196 | 189 | 193 | 37,000 | 1,930 |
| 2015-09-17 | 185 | 192 | 183 | 190 | 35,000 | 1,900 |
| 2015-09-16 | 184 | 190 | 184 | 185 | 30,000 | 1,850 |
| 2015-09-15 | 187 | 187 | 184 | 184 | 8,000 | 1,840 |
| 2015-09-14 | 186 | 191 | 184 | 184 | 31,000 | 1,840 |
| 2015-09-11 | 181 | 188 | 181 | 186 | 41,000 | 1,860 |
| 2015-09-10 | 182 | 185 | 181 | 184 | 25,000 | 1,840 |
| 2015-09-09 | 182 | 188 | 182 | 183 | 36,000 | 1,830 |
| 2015-09-08 | 182 | 190 | 176 | 176 | 37,000 | 1,760 |
| 2015-09-07 | 181 | 190 | 173 | 182 | 44,000 | 1,820 |
| 2015-09-04 | 197 | 197 | 184 | 186 | 67,000 | 1,860 |
| 2015-09-03 | 203 | 203 | 194 | 194 | 35,000 | 1,940 |
| 2015-09-02 | 190 | 203 | 190 | 198 | 98,000 | 1,980 |
| 2015-09-01 | 211 | 211 | 202 | 207 | 82,000 | 2,070 |
| 2015-08-31 | 226 | 226 | 211 | 217 | 75,000 | 2,170 |
| 2015-08-28 | 221 | 224 | 216 | 219 | 209,000 | 2,190 |
| 2015-08-27 | 210 | 245 | 207 | 214 | 796,000 | 2,140 |
| 2015-08-26 | 160 | 203 | 160 | 203 | 334,000 | 2,030 |
| 2015-08-25 | 155 | 174 | 142 | 155 | 406,000 | 1,550 |
| 2015-08-24 | 184 | 189 | 163 | 167 | 361,000 | 1,670 |
| 2015-08-21 | 215 | 215 | 202 | 207 | 92,000 | 2,070 |
| 2015-08-20 | 220 | 221 | 216 | 216 | 40,000 | 2,160 |
| 2015-08-19 | 221 | 225 | 220 | 220 | 31,000 | 2,200 |
| 2015-08-18 | 228 | 228 | 223 | 225 | 15,000 | 2,250 |
| 2015-08-17 | 220 | 228 | 220 | 228 | 15,000 | 2,280 |
| 2015-08-14 | 222 | 224 | 221 | 221 | 55,000 | 2,210 |
| 2015-08-13 | 222 | 227 | 222 | 227 | 12,000 | 2,270 |
| 2015-08-12 | 223 | 226 | 223 | 223 | 24,000 | 2,230 |
| 2015-08-11 | 222 | 230 | 222 | 230 | 23,000 | 2,300 |
| 2015-08-10 | 228 | 230 | 222 | 222 | 98,000 | 2,220 |
| 2015-08-07 | 238 | 238 | 231 | 233 | 39,000 | 2,330 |
| 2015-08-06 | 227 | 242 | 227 | 238 | 59,000 | 2,380 |
| 2015-08-05 | 228 | 229 | 225 | 229 | 61,000 | 2,290 |
| 2015-08-04 | 230 | 230 | 225 | 229 | 57,000 | 2,290 |
| 2015-08-03 | 233 | 236 | 232 | 232 | 49,000 | 2,320 |
| 2015-07-31 | 236 | 240 | 230 | 238 | 49,000 | 2,380 |
| 2015-07-30 | 236 | 244 | 236 | 237 | 118,000 | 2,370 |
| 2015-07-29 | 255 | 255 | 243 | 244 | 39,000 | 2,440 |
| 2015-07-28 | 240 | 253 | 236 | 251 | 95,000 | 2,510 |
| 2015-07-27 | 261 | 262 | 251 | 251 | 101,000 | 2,510 |
| 2015-07-24 | 259 | 262 | 254 | 261 | 31,000 | 2,610 |
| 2015-07-23 | 261 | 264 | 258 | 261 | 75,000 | 2,610 |
| 2015-07-22 | 261 | 264 | 255 | 261 | 209,000 | 2,610 |
| 2015-07-21 | 274 | 276 | 267 | 267 | 106,000 | 2,670 |
| 2015-07-17 | 283 | 284 | 265 | 274 | 217,000 | 2,740 |
| 2015-07-16 | 290 | 292 | 282 | 282 | 318,000 | 2,820 |
| 2015-07-15 | 265 | 284 | 265 | 284 | 377,000 | 2,840 |
| 2015-07-14 | 249 | 278 | 249 | 261 | 383,000 | 2,610 |
| 2015-07-13 | 244 | 247 | 240 | 244 | 161,000 | 2,440 |
| 2015-07-10 | 240 | 263 | 240 | 245 | 427,000 | 2,450 |
| 2015-07-09 | 227 | 237 | 190 | 234 | 429,000 | 2,340 |
| 2015-07-08 | 261 | 263 | 249 | 249 | 125,000 | 2,490 |
| 2015-07-07 | 262 | 263 | 258 | 261 | 61,000 | 2,610 |
| 2015-07-06 | 261 | 261 | 253 | 259 | 96,000 | 2,590 |
| 2015-07-03 | 265 | 268 | 261 | 264 | 103,000 | 2,640 |
| 2015-07-02 | 272 | 275 | 265 | 270 | 68,000 | 2,700 |
| 2015-07-01 | 265 | 267 | 259 | 267 | 106,000 | 2,670 |
| 2015-06-30 | 254 | 265 | 254 | 257 | 142,000 | 2,570 |
| 2015-06-29 | 260 | 272 | 249 | 261 | 435,000 | 2,610 |
| 2015-06-26 | 290 | 290 | 281 | 283 | 158,000 | 2,830 |
| 2015-06-25 | 296 | 296 | 285 | 290 | 120,000 | 2,900 |
| 2015-06-24 | 294 | 297 | 290 | 294 | 195,000 | 2,940 |
| 2015-06-23 | 290 | 297 | 285 | 287 | 121,000 | 2,870 |
| 2015-06-22 | 283 | 293 | 280 | 290 | 171,000 | 2,900 |
| 2015-06-19 | 292 | 292 | 282 | 286 | 227,000 | 2,860 |
| 2015-06-18 | 318 | 320 | 286 | 293 | 651,000 | 2,930 |
| 2015-06-17 | 289 | 306 | 286 | 303 | 498,000 | 3,030 |
| 2015-06-16 | 295 | 295 | 277 | 283 | 431,000 | 2,830 |
| 2015-06-15 | 303 | 310 | 294 | 298 | 367,000 | 2,980 |
| 2015-06-12 | 341 | 341 | 301 | 313 | 921,000 | 3,130 |
| 2015-06-11 | 360 | 364 | 335 | 341 | 603,000 | 3,410 |
| 2015-06-10 | 324 | 372 | 318 | 336 | 3,074,000 | 3,360 |
| 2015-06-09 | 313 | 385 | 312 | 333 | 5,138,000 | 3,330 |
| 2015-06-08 | 306 | 314 | 302 | 305 | 582,000 | 3,050 |
| 2015-06-05 | 294 | 307 | 290 | 290 | 940,000 | 2,900 |
| 2015-06-04 | 291 | 297 | 285 | 286 | 558,000 | 2,860 |
| 2015-06-03 | 271 | 310 | 271 | 302 | 1,410,000 | 3,020 |
| 2015-06-02 | 272 | 279 | 264 | 274 | 225,000 | 2,740 |
| 2015-06-01 | 262 | 275 | 262 | 268 | 115,000 | 2,680 |
| 2015-05-29 | 267 | 268 | 262 | 262 | 162,000 | 2,620 |
| 2015-05-28 | 275 | 275 | 266 | 270 | 158,000 | 2,700 |
| 2015-05-27 | 280 | 285 | 272 | 272 | 248,000 | 2,720 |
| 2015-05-26 | 275 | 289 | 275 | 288 | 276,000 | 2,880 |
| 2015-05-25 | 272 | 285 | 267 | 278 | 214,000 | 2,780 |
| 2015-05-22 | 280 | 281 | 267 | 274 | 385,000 | 2,740 |
| 2015-05-21 | 282 | 282 | 265 | 271 | 474,000 | 2,710 |
| 2015-05-20 | 287 | 287 | 280 | 282 | 286,000 | 2,820 |
| 2015-05-19 | 288 | 296 | 283 | 288 | 543,000 | 2,880 |
| 2015-05-18 | 293 | 295 | 276 | 287 | 1,478,000 | 2,870 |
| 2015-05-15 | 373 | 383 | 318 | 325 | 1,407,000 | 3,250 |
| 2015-05-14 | 372 | 387 | 367 | 381 | 547,000 | 3,810 |
| 2015-05-13 | 360 | 380 | 342 | 380 | 676,000 | 3,800 |
| 2015-05-12 | 360 | 368 | 351 | 360 | 306,000 | 3,600 |
| 2015-05-11 | 360 | 360 | 337 | 355 | 555,000 | 3,550 |
| 2015-05-08 | 397 | 397 | 341 | 360 | 946,000 | 3,600 |
| 2015-05-07 | 396 | 405 | 375 | 381 | 384,000 | 3,810 |
| 2015-05-01 | 437 | 453 | 397 | 404 | 805,000 | 4,040 |
| 2015-04-30 | 435 | 473 | 371 | 413 | 1,809,000 | 4,130 |
| 2015-04-28 | 475 | 498 | 441 | 449 | 1,165,000 | 4,490 |
| 2015-04-27 | 416 | 506 | 415 | 468 | 2,307,000 | 4,680 |
| 2015-04-24 | 375 | 475 | 355 | 432 | 2,515,000 | 4,320 |
| 2015-04-23 | 424 | 443 | 388 | 395 | 2,029,000 | 3,950 |
| 2015-04-22 | 368 | 440 | 341 | 440 | 5,472,000 | 4,400 |
| 2015-04-21 | 292 | 362 | 291 | 360 | 4,739,000 | 3,600 |
| 2015-04-20 | 283 | 331 | 275 | 300 | 4,139,000 | 3,000 |
| 2015-04-17 | 261 | 294 | 252 | 260 | 653,000 | 2,600 |
| 2015-04-16 | 267 | 267 | 255 | 262 | 189,000 | 2,620 |
| 2015-04-15 | 273 | 278 | 265 | 268 | 255,000 | 2,680 |
| 2015-04-14 | 274 | 280 | 262 | 274 | 463,000 | 2,740 |
| 2015-04-13 | 261 | 305 | 255 | 282 | 2,657,000 | 2,820 |
| 2015-04-10 | 247 | 266 | 225 | 239 | 1,285,000 | 2,390 |
| 2015-04-09 | 270 | 274 | 252 | 255 | 516,000 | 2,550 |
| 2015-04-08 | 251 | 258 | 240 | 254 | 437,000 | 2,540 |
| 2015-04-07 | 257 | 260 | 244 | 252 | 427,000 | 2,520 |
| 2015-04-06 | 276 | 290 | 241 | 255 | 1,111,000 | 2,550 |
| 2015-04-03 | 292 | 340 | 282 | 300 | 1,426,000 | 3,000 |
| 2015-04-02 | 278 | 293 | 271 | 285 | 630,000 | 2,850 |
| 2015-04-01 | 268 | 302 | 264 | 274 | 1,871,000 | 2,740 |
| 2015-03-31 | 274 | 282 | 260 | 260 | 1,066,000 | 2,600 |
| 2015-03-30 | 234 | 320 | 224 | 290 | 2,939,000 | 2,900 |
| 2015-03-27 | 250 | 270 | 228 | 240 | 840,000 | 2,400 |
| 2015-03-26 | 223 | 274 | 223 | 235 | 1,523,000 | 2,350 |
| 2015-03-25 | 206 | 270 | 206 | 245 | 5,460,000 | 2,450 |
| 2015-03-24 | 216 | 224 | 185 | 200 | 1,930,000 | 2,000 |
| 2015-03-23 | 163 | 211 | 162 | 185 | 1,796,000 | 1,850 |
| 2015-03-20 | 161 | 166 | 161 | 161 | 119,000 | 1,610 |
| 2015-03-19 | 158 | 162 | 158 | 160 | 51,000 | 1,600 |
| 2015-03-18 | 162 | 166 | 160 | 160 | 143,000 | 1,600 |
| 2015-03-17 | 162 | 164 | 159 | 164 | 134,000 | 1,640 |
| 2015-03-16 | 159 | 161 | 155 | 157 | 146,000 | 1,570 |
| 2015-03-13 | 158 | 160 | 153 | 155 | 111,000 | 1,550 |
| 2015-03-12 | 168 | 169 | 155 | 158 | 661,000 | 1,580 |
| 2015-03-11 | 149 | 170 | 148 | 163 | 1,086,000 | 1,630 |
| 2015-03-10 | 147 | 150 | 146 | 149 | 60,000 | 1,490 |
| 2015-03-09 | 147 | 147 | 144 | 147 | 91,000 | 1,470 |
| 2015-03-06 | 151 | 151 | 148 | 148 | 28,000 | 1,480 |
| 2015-03-05 | 152 | 153 | 150 | 150 | 52,000 | 1,500 |
| 2015-03-04 | 152 | 152 | 149 | 151 | 53,000 | 1,510 |
| 2015-03-03 | 149 | 154 | 144 | 150 | 221,000 | 1,500 |
| 2015-03-02 | 155 | 155 | 149 | 149 | 73,000 | 1,490 |
| 2015-02-27 | 149 | 157 | 148 | 153 | 370,000 | 1,530 |
| 2015-02-26 | 143 | 154 | 143 | 151 | 175,000 | 1,510 |
| 2015-02-25 | 144 | 145 | 143 | 143 | 45,000 | 1,430 |
| 2015-02-24 | 142 | 146 | 141 | 143 | 48,000 | 1,430 |
| 2015-02-23 | 144 | 145 | 142 | 142 | 29,000 | 1,420 |
| 2015-02-20 | 145 | 145 | 143 | 144 | 35,000 | 1,440 |
| 2015-02-19 | 142 | 147 | 140 | 144 | 170,000 | 1,440 |
| 2015-02-18 | 140 | 140 | 139 | 140 | 24,000 | 1,400 |
| 2015-02-17 | 136 | 141 | 136 | 141 | 23,000 | 1,410 |
| 2015-02-16 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2015-02-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2015-02-12 | 135 | 138 | 135 | 135 | 38,000 | 1,350 |
| 2015-02-10 | 137 | 137 | 133 | 135 | 17,000 | 1,350 |
| 2015-02-09 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2015-02-06 | 135 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2015-02-05 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2015-02-04 | 134 | 135 | 133 | 135 | 16,000 | 1,350 |
| 2015-02-03 | 136 | 136 | 133 | 133 | 45,000 | 1,330 |
| 2015-02-02 | 137 | 137 | 134 | 135 | 40,000 | 1,350 |
| 2015-01-30 | 139 | 140 | 137 | 137 | 40,000 | 1,370 |
| 2015-01-29 | 142 | 142 | 139 | 139 | 41,000 | 1,390 |
| 2015-01-28 | 141 | 143 | 141 | 143 | 21,000 | 1,430 |
| 2015-01-27 | 142 | 142 | 140 | 141 | 25,000 | 1,410 |
| 2015-01-26 | 143 | 143 | 140 | 142 | 53,000 | 1,420 |
| 2015-01-23 | 148 | 148 | 141 | 143 | 45,000 | 1,430 |
| 2015-01-22 | 145 | 149 | 143 | 144 | 57,000 | 1,440 |
| 2015-01-21 | 142 | 145 | 140 | 144 | 86,000 | 1,440 |
| 2015-01-20 | 148 | 148 | 140 | 142 | 157,000 | 1,420 |
| 2015-01-19 | 157 | 158 | 146 | 147 | 547,000 | 1,470 |
| 2015-01-16 | 142 | 144 | 139 | 143 | 141,000 | 1,430 |
| 2015-01-15 | 134 | 141 | 132 | 140 | 103,000 | 1,400 |
| 2015-01-14 | 131 | 134 | 131 | 133 | 9,000 | 1,330 |
| 2015-01-13 | 136 | 136 | 133 | 135 | 9,000 | 1,350 |
| 2015-01-09 | 138 | 140 | 133 | 137 | 31,000 | 1,370 |
| 2015-01-08 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2015-01-07 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2015-01-06 | 135 | 135 | 134 | 134 | 10,000 | 1,340 |
| 2015-01-05 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
