1. HOME >
  2. 株価時系列 >
  3. 7997 >
  4. 2016年

7997 (株)くろがね工作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3018418418318311,0001,830
2016-12-2918618618318438,0001,840
2016-12-2818218918218623,0001,860
2016-12-2718018618018266,0001,820
2016-12-2617918117918033,0001,800
2016-12-22186186177179189,0001,790
2016-12-2118618718418440,0001,840
2016-12-2018818818418463,0001,840
2016-12-19194194185187138,0001,870
2016-12-16195196193194126,0001,940
2016-12-15200200193194168,0001,940
2016-12-14204205199199136,0001,990
2016-12-1320020119919958,0001,990
2016-12-1220220320120257,0002,020
2016-12-0920020219920065,0002,000
2016-12-08203203199200129,0002,000
2016-12-07213213201203171,0002,030
2016-12-0622022021021280,0002,120
2016-12-05218222213213182,0002,130
2016-12-022292532182181,205,0002,180
2016-12-01225227221225163,0002,250
2016-11-30225232220221373,0002,210
2016-11-29232233222228302,0002,280
2016-11-28228239225228512,0002,280
2016-11-25228233217220397,0002,200
2016-11-24227234223234627,0002,340
2016-11-22202226202219678,0002,190
2016-11-21212212200201269,0002,010
2016-11-18214218209212146,0002,120
2016-11-17209221207220282,0002,200
2016-11-16210210198206187,0002,060
2016-11-15194217190212274,0002,120
2016-11-14188197187194134,0001,940
2016-11-1120520619520179,0002,010
2016-11-10199204192202143,0002,020
2016-11-09205205174179377,0001,790
2016-11-08208210205205162,0002,050
2016-11-0721121221021041,0002,100
2016-11-04214216208208111,0002,080
2016-11-02217220206214463,0002,140
2016-11-01203219202206350,0002,060
2016-10-3120120420120216,0002,020
2016-10-2820220320020048,0002,000
2016-10-2720320320220226,0002,020
2016-10-2620120320120129,0002,010
2016-10-2520320620020075,0002,000
2016-10-2420320420120271,0002,020
2016-10-2119719919719878,0001,980
2016-10-2019719819319697,0001,960
2016-10-1920420419920162,0002,010
2016-10-18208209197204109,0002,040
2016-10-17215215206208139,0002,080
2016-10-1421421521221366,0002,130
2016-10-13220225212216286,0002,160
2016-10-12216217212212151,0002,120
2016-10-11224226218218179,0002,180
2016-10-07214225211217236,0002,170
2016-10-06214220214217170,0002,170
2016-10-05230230216217243,0002,170
2016-10-04232240228232294,0002,320
2016-10-03240242231240280,0002,400
2016-09-30225257221226942,0002,260
2016-09-29214222212220254,0002,200
2016-09-28213216207211116,0002,110
2016-09-27201213200213159,0002,130
2016-09-26211226199199516,0001,990
2016-09-23197204194203297,0002,030
2016-09-2119519819319567,0001,950
2016-09-2019619719319445,0001,940
2016-09-1619519719119594,0001,950
2016-09-15192198189195225,0001,950
2016-09-14202212192192493,0001,920
2016-09-1319619919419582,0001,950
2016-09-12200202193195154,0001,950
2016-09-09195205195204392,0002,040
2016-09-0819319519119492,0001,940
2016-09-07189196187191101,0001,910
2016-09-0619019018718933,0001,890
2016-09-0518919018718752,0001,870
2016-09-0218819118618659,0001,860
2016-09-0119019018718753,0001,870
2016-08-3119119118818984,0001,890
2016-08-3019419619019197,0001,910
2016-08-29192200192195176,0001,950
2016-08-2618919218818953,0001,890
2016-08-2519119118918933,0001,890
2016-08-2419019719019181,0001,910
2016-08-23194194190190129,0001,900
2016-08-22194196190195163,0001,950
2016-08-19188192187191103,0001,910
2016-08-1818418918418557,0001,850
2016-08-17191196187188122,0001,880
2016-08-1619819819119699,0001,960
2016-08-15192203188196218,0001,960
2016-08-1218719118218784,0001,870
2016-08-10187197186187220,0001,870
2016-08-09185205179185988,0001,850
2016-08-0818118117617791,0001,770
2016-08-05190192178179104,0001,790
2016-08-04177185177185134,0001,850
2016-08-03184184177178167,0001,780
2016-08-02200204185187437,0001,870
2016-08-011902261882002,160,0002,000
2016-07-291771981721901,014,0001,900
2016-07-281742071671721,732,0001,720
2016-07-271722281651802,263,0001,800
2016-07-26186191175181802,0001,810
2016-07-252602752012073,780,0002,070
2016-07-222002201952207,193,0002,200
2016-07-211231701231702,127,0001,700
2016-07-2011912011712071,0001,200
2016-07-1911511711511639,0001,160
2016-07-1512212211811836,0001,180
2016-07-1411812311812233,0001,220
2016-07-1311812011812059,0001,200
2016-07-12115118114117114,0001,170
2016-07-1111711711111557,0001,150
2016-07-081181181151156,0001,150
2016-07-0711911911611614,0001,160
2016-07-061181181161188,0001,180
2016-07-0512012011812018,0001,200
2016-07-0411712011711912,0001,190
2016-07-0112112111911914,0001,190
2016-06-3011812111812032,0001,200
2016-06-2911411811411833,0001,180
2016-06-2811511611411533,0001,150
2016-06-2711111611111523,0001,150
2016-06-2412812810911187,0001,110
2016-06-2312412612412610,0001,260
2016-06-2212512612412535,0001,250
2016-06-2112412512412519,0001,250
2016-06-2012112412112324,0001,230
2016-06-1712112211912020,0001,200
2016-06-1612612611911939,0001,190
2016-06-1512712912412729,0001,270
2016-06-1413213312512754,0001,270
2016-06-1313213413213321,0001,330
2016-06-1013813813713711,0001,370
2016-06-0913814213813825,0001,380
2016-06-0813814113814124,0001,410
2016-06-071421421391398,0001,390
2016-06-0614014213014225,0001,420
2016-06-0314314314014152,0001,410
2016-06-0214414414314313,0001,430
2016-06-0114514514514516,0001,450
2016-05-3114614714514519,0001,450
2016-05-3014514614414547,0001,450
2016-05-2714514514314526,0001,450
2016-05-26143150143144100,0001,440
2016-05-2514314414214341,0001,430
2016-05-2414314314214322,0001,430
2016-05-2313914413914453,0001,440
2016-05-2013914013813942,0001,390
2016-05-1913914113813828,0001,380
2016-05-1813814213713995,0001,390
2016-05-1714614814314355,0001,430
2016-05-1615015014614664,0001,460
2016-05-1315515514915159,0001,510
2016-05-1215515615515517,0001,550
2016-05-1115815815515621,0001,560
2016-05-1015815915615715,0001,570
2016-05-0915515815415819,0001,580
2016-05-0615315515115520,0001,550
2016-05-0215115414915332,0001,530
2016-04-2815815915415549,0001,550
2016-04-2715915915715816,0001,580
2016-04-2616116215815831,0001,580
2016-04-2516116116016133,0001,610
2016-04-2215716115716058,0001,600
2016-04-2115715815615729,0001,570
2016-04-2015715815515549,0001,550
2016-04-1915615715515545,0001,550
2016-04-1815815815315470,0001,540
2016-04-1515816215715860,0001,580
2016-04-14157166156160182,0001,600
2016-04-1315715815615784,0001,570
2016-04-1215715815615764,0001,570
2016-04-11157162156158259,0001,580
2016-04-08150167150155325,0001,550
2016-04-07168169156157225,0001,570
2016-04-06153174152163629,0001,630
2016-04-05167167152153235,0001,530
2016-04-04154167154164219,0001,640
2016-04-0115715815315457,0001,540
2016-03-3115415715415527,0001,550
2016-03-3015515915415442,0001,540
2016-03-2915715915215650,0001,560
2016-03-2815615615215259,0001,520
2016-03-2515915915415577,0001,550
2016-03-2416216216016048,0001,600
2016-03-2316416416216267,0001,620
2016-03-2216516616216346,0001,630
2016-03-1816316415916154,0001,610
2016-03-1716616816216379,0001,630
2016-03-1616616816416646,0001,660
2016-03-1517217216416682,0001,660
2016-03-1417717716816999,0001,690
2016-03-11174182174174140,0001,740
2016-03-10182191178179630,0001,790
2016-03-09172184171176943,0001,760
2016-03-08175177166167434,0001,670
2016-03-071641981601833,590,0001,830
2016-03-04154160154156155,0001,560
2016-03-03154157153154114,0001,540
2016-03-02156161153154185,0001,540
2016-03-0115115414915370,0001,530
2016-02-29152166152152632,0001,520
2016-02-26158159151151166,0001,510
2016-02-25168171158158320,0001,580
2016-02-241591781531681,401,0001,680
2016-02-23171171157161797,0001,610
2016-02-222122181771855,480,0001,850
2016-02-191341741341742,478,0001,740
2016-02-1812512712312445,0001,240
2016-02-1712312612312365,0001,230
2016-02-1612512912112635,0001,260
2016-02-1512612611812562,0001,250
2016-02-12114117113115124,0001,150
2016-02-1014114213213379,0001,330
2016-02-0914514814114467,0001,440
2016-02-0814514914214928,0001,490
2016-02-0515115114614892,0001,480
2016-02-0415316015315660,0001,560
2016-02-0315315315015221,0001,520
2016-02-0215415615315619,0001,560
2016-02-0115415615415524,0001,550
2016-01-2915215315015219,0001,520
2016-01-2815215415015217,0001,520
2016-01-2715215415215212,0001,520
2016-01-2615315314914923,0001,490
2016-01-2515315315015315,0001,530
2016-01-2214814914514730,0001,470
2016-01-2115015214014069,0001,400
2016-01-20161162144148123,0001,480
2016-01-1916116715916646,0001,660
2016-01-18169169158163237,0001,630
2016-01-15186189180182136,0001,820
2016-01-14179198176196122,0001,960
2016-01-1318018818018427,0001,840
2016-01-1219119117518160,0001,810
2016-01-0818119118119158,0001,910
2016-01-0719819818618940,0001,890
2016-01-0620420419519865,0001,980
2016-01-0519520019319851,0001,980
2016-01-0419319618919551,0001,950

分割・併合履歴 ： [2017-05-29]1株→0.1株