くろがね工作所(7997)の株価時系列情報
くろがね工作所(7997)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 216 | 217 | 210 | 213 | 48,000 |
| 2005/12/29 | 218 | 221 | 216 | 216 | 61,000 |
| 2005/12/28 | 219 | 219 | 217 | 218 | 38,000 |
| 2005/12/27 | 222 | 222 | 218 | 218 | 16,000 |
| 2005/12/26 | 217 | 221 | 217 | 221 | 59,000 |
| 2005/12/22 | 218 | 218 | 216 | 217 | 23,000 |
| 2005/12/21 | 215 | 218 | 214 | 218 | 35,000 |
| 2005/12/20 | 214 | 217 | 213 | 215 | 29,000 |
| 2005/12/19 | 219 | 219 | 213 | 213 | 45,000 |
| 2005/12/16 | 221 | 221 | 216 | 220 | 31,000 |
| 2005/12/15 | 222 | 224 | 220 | 222 | 30,000 |
| 2005/12/14 | 225 | 225 | 221 | 223 | 51,000 |
| 2005/12/13 | 225 | 230 | 223 | 225 | 112,000 |
| 2005/12/12 | 226 | 227 | 223 | 224 | 67,000 |
| 2005/12/09 | 222 | 232 | 222 | 226 | 556,000 |
| 2005/12/08 | 223 | 223 | 222 | 222 | 26,000 |
| 2005/12/07 | 222 | 225 | 221 | 224 | 105,000 |
| 2005/12/06 | 224 | 226 | 220 | 225 | 121,000 |
| 2005/12/05 | 219 | 224 | 219 | 223 | 121,000 |
| 2005/12/02 | 213 | 218 | 213 | 218 | 29,000 |
| 2005/12/01 | 213 | 214 | 210 | 214 | 58,000 |
| 2005/11/29 | 217 | 217 | 212 | 213 | 38,000 |
| 2005/11/28 | 217 | 217 | 217 | 217 | 3,000 |
| 2005/11/25 | 215 | 217 | 211 | 216 | 22,000 |
| 2005/11/24 | 218 | 219 | 216 | 218 | 40,000 |
| 2005/11/22 | 219 | 219 | 218 | 218 | 31,000 |
| 2005/11/21 | 220 | 220 | 218 | 219 | 62,000 |
| 2005/11/18 | 218 | 222 | 218 | 220 | 98,000 |
| 2005/11/17 | 214 | 220 | 214 | 219 | 36,000 |
| 2005/11/16 | 220 | 220 | 216 | 217 | 47,000 |
| 2005/11/15 | 222 | 223 | 220 | 221 | 13,000 |
| 2005/11/14 | 221 | 226 | 221 | 222 | 63,000 |
| 2005/11/11 | 220 | 220 | 218 | 219 | 25,000 |
| 2005/11/10 | 224 | 224 | 221 | 221 | 40,000 |
| 2005/11/09 | 223 | 228 | 223 | 226 | 77,000 |
| 2005/11/08 | 225 | 225 | 221 | 224 | 33,000 |
| 2005/11/07 | 225 | 227 | 220 | 226 | 135,000 |
| 2005/11/04 | 221 | 229 | 221 | 225 | 146,000 |
| 2005/11/02 | 218 | 221 | 217 | 221 | 38,000 |
| 2005/11/01 | 220 | 222 | 217 | 222 | 74,000 |
| 2005/10/31 | 220 | 220 | 218 | 220 | 23,000 |
| 2005/10/28 | 221 | 221 | 218 | 218 | 24,000 |
| 2005/10/27 | 219 | 221 | 218 | 218 | 14,000 |
| 2005/10/26 | 215 | 222 | 215 | 217 | 84,000 |
| 2005/10/25 | 215 | 215 | 213 | 214 | 14,000 |
| 2005/10/24 | 215 | 215 | 211 | 212 | 17,000 |
| 2005/10/21 | 211 | 213 | 211 | 212 | 25,000 |
| 2005/10/20 | 213 | 214 | 211 | 211 | 9,000 |
| 2005/10/19 | 215 | 215 | 208 | 213 | 67,000 |
| 2005/10/18 | 217 | 217 | 212 | 216 | 26,000 |
| 2005/10/17 | 216 | 216 | 210 | 213 | 56,000 |
| 2005/10/14 | 225 | 225 | 216 | 216 | 65,000 |
| 2005/10/13 | 219 | 224 | 218 | 222 | 54,000 |
| 2005/10/12 | 217 | 219 | 217 | 217 | 25,000 |
| 2005/10/11 | 214 | 217 | 211 | 216 | 34,000 |
| 2005/10/07 | 211 | 215 | 211 | 215 | 37,000 |
| 2005/10/06 | 219 | 219 | 214 | 218 | 68,000 |
| 2005/10/05 | 218 | 219 | 218 | 218 | 28,000 |
| 2005/10/04 | 222 | 223 | 216 | 217 | 91,000 |
| 2005/10/03 | 228 | 231 | 220 | 225 | 163,000 |
| 2005/09/30 | 227 | 245 | 222 | 223 | 1,064,000 |
| 2005/09/29 | 210 | 224 | 209 | 220 | 54,000 |
| 2005/09/28 | 205 | 210 | 205 | 207 | 29,000 |
| 2005/09/27 | 217 | 218 | 201 | 204 | 78,000 |
| 2005/09/26 | 219 | 219 | 216 | 217 | 47,000 |
| 2005/09/22 | 213 | 218 | 213 | 216 | 71,000 |
| 2005/09/21 | 223 | 224 | 215 | 220 | 57,000 |
| 2005/09/20 | 225 | 230 | 223 | 225 | 90,000 |
| 2005/09/16 | 219 | 222 | 215 | 222 | 122,000 |
| 2005/09/15 | 215 | 216 | 213 | 213 | 80,000 |
| 2005/09/14 | 218 | 218 | 212 | 215 | 67,000 |
| 2005/09/13 | 214 | 217 | 214 | 217 | 60,000 |
| 2005/09/12 | 219 | 219 | 212 | 213 | 28,000 |
| 2005/09/09 | 218 | 218 | 209 | 211 | 74,000 |
| 2005/09/08 | 220 | 220 | 207 | 209 | 170,000 |
| 2005/09/07 | 234 | 235 | 220 | 220 | 228,000 |
| 2005/09/06 | 211 | 240 | 207 | 234 | 907,000 |
| 2005/09/05 | 202 | 210 | 202 | 205 | 99,000 |
| 2005/09/02 | 205 | 205 | 199 | 200 | 73,000 |
| 2005/09/01 | 211 | 212 | 205 | 205 | 59,000 |
| 2005/08/31 | 211 | 213 | 210 | 210 | 61,000 |
| 2005/08/30 | 212 | 214 | 208 | 214 | 92,000 |
| 2005/08/29 | 225 | 226 | 215 | 218 | 202,000 |
| 2005/08/26 | 215 | 234 | 214 | 225 | 860,000 |
| 2005/08/25 | 210 | 214 | 206 | 212 | 307,000 |
| 2005/08/24 | 210 | 212 | 203 | 211 | 279,000 |
| 2005/08/23 | 195 | 210 | 194 | 209 | 243,000 |
| 2005/08/22 | 197 | 197 | 193 | 193 | 25,000 |
| 2005/08/19 | 196 | 197 | 191 | 197 | 32,000 |
| 2005/08/18 | 195 | 203 | 191 | 197 | 156,000 |
| 2005/08/17 | 189 | 203 | 188 | 190 | 296,000 |
| 2005/08/16 | 190 | 192 | 189 | 189 | 13,000 |
| 2005/08/15 | 189 | 189 | 188 | 188 | 15,000 |
| 2005/08/12 | 192 | 192 | 189 | 189 | 9,000 |
| 2005/08/11 | 186 | 190 | 186 | 190 | 39,000 |
| 2005/08/10 | 186 | 186 | 183 | 185 | 13,000 |
| 2005/08/09 | 184 | 188 | 179 | 185 | 22,000 |
| 2005/08/08 | 175 | 180 | 175 | 179 | 18,000 |
| 2005/08/05 | 182 | 182 | 178 | 179 | 56,000 |
| 2005/08/04 | 189 | 189 | 175 | 184 | 46,000 |
| 2005/08/03 | 197 | 197 | 188 | 192 | 55,000 |
| 2005/08/02 | 198 | 198 | 192 | 193 | 47,000 |
| 2005/08/01 | 191 | 205 | 191 | 198 | 228,000 |
| 2005/07/29 | 194 | 195 | 188 | 191 | 89,000 |
| 2005/07/28 | 193 | 193 | 188 | 192 | 34,000 |
| 2005/07/27 | 191 | 203 | 186 | 186 | 126,000 |
| 2005/07/26 | 188 | 190 | 183 | 190 | 118,000 |
| 2005/07/25 | 191 | 191 | 185 | 188 | 117,000 |
| 2005/07/22 | 199 | 199 | 189 | 191 | 55,000 |
| 2005/07/21 | 200 | 203 | 197 | 199 | 98,000 |
| 2005/07/20 | 193 | 215 | 193 | 206 | 523,000 |
| 2005/07/19 | 190 | 192 | 189 | 191 | 47,000 |
| 2005/07/15 | 192 | 192 | 186 | 190 | 123,000 |
| 2005/07/14 | 187 | 193 | 186 | 190 | 152,000 |
| 2005/07/13 | 181 | 190 | 181 | 187 | 389,000 |
| 2005/07/12 | 178 | 181 | 175 | 181 | 40,000 |
| 2005/07/11 | 176 | 178 | 175 | 178 | 32,000 |
| 2005/07/08 | 180 | 180 | 175 | 175 | 53,000 |
| 2005/07/07 | 180 | 182 | 179 | 182 | 60,000 |
| 2005/07/06 | 180 | 185 | 179 | 180 | 194,000 |
| 2005/07/05 | 175 | 179 | 175 | 179 | 65,000 |
| 2005/07/04 | 176 | 183 | 173 | 173 | 125,000 |
| 2005/07/01 | 168 | 175 | 168 | 175 | 56,000 |
| 2005/06/30 | 169 | 169 | 169 | 169 | 12,000 |
| 2005/06/29 | 167 | 169 | 167 | 169 | 21,000 |
| 2005/06/28 | 166 | 168 | 166 | 167 | 8,000 |
| 2005/06/27 | 165 | 165 | 165 | 165 | 12,000 |
| 2005/06/24 | 161 | 165 | 161 | 165 | 7,000 |
| 2005/06/23 | 165 | 167 | 163 | 165 | 19,000 |
| 2005/06/22 | 165 | 165 | 162 | 162 | 25,000 |
| 2005/06/21 | 166 | 167 | 165 | 165 | 20,000 |
| 2005/06/20 | 161 | 165 | 159 | 165 | 24,000 |
| 2005/06/17 | 162 | 162 | 161 | 161 | 6,000 |
| 2005/06/16 | 161 | 163 | 161 | 161 | 10,000 |
| 2005/06/15 | 160 | 161 | 160 | 161 | 6,000 |
| 2005/06/14 | 157 | 159 | 156 | 156 | 19,000 |
| 2005/06/13 | 157 | 157 | 157 | 157 | 11,000 |
| 2005/06/10 | 157 | 157 | 156 | 157 | 12,000 |
| 2005/06/09 | 159 | 160 | 156 | 156 | 4,000 |
| 2005/06/08 | 159 | 159 | 159 | 159 | 1,000 |
| 2005/06/07 | 163 | 163 | 158 | 158 | 6,000 |
| 2005/06/06 | 161 | 161 | 161 | 161 | 2,000 |
| 2005/06/03 | 158 | 159 | 158 | 159 | 17,000 |
| 2005/06/02 | 156 | 156 | 156 | 156 | 1,000 |
| 2005/06/01 | 156 | 156 | 156 | 156 | 1,000 |
| 2005/05/31 | 160 | 160 | 154 | 154 | 4,000 |
| 2005/05/27 | 163 | 163 | 162 | 162 | 6,000 |
| 2005/05/26 | 161 | 161 | 161 | 161 | 20,000 |
| 2005/05/25 | 164 | 164 | 161 | 161 | 17,000 |
| 2005/05/24 | 163 | 164 | 163 | 164 | 2,000 |
| 2005/05/23 | 160 | 170 | 160 | 161 | 27,000 |
| 2005/05/20 | 160 | 160 | 160 | 160 | 5,000 |
| 2005/05/19 | 158 | 159 | 158 | 159 | 3,000 |
| 2005/05/18 | 155 | 159 | 153 | 159 | 25,000 |
| 2005/05/17 | 168 | 168 | 155 | 155 | 14,000 |
| 2005/05/13 | 170 | 170 | 169 | 169 | 10,000 |
| 2005/05/12 | 174 | 177 | 167 | 168 | 21,000 |
| 2005/05/11 | 164 | 166 | 163 | 163 | 7,000 |
| 2005/05/10 | 172 | 172 | 172 | 172 | 4,000 |
| 2005/05/09 | 174 | 174 | 172 | 172 | 8,000 |
| 2005/05/06 | 166 | 173 | 166 | 173 | 19,000 |
| 2005/05/02 | 162 | 166 | 162 | 166 | 11,000 |
| 2005/04/28 | 165 | 169 | 162 | 162 | 34,000 |
| 2005/04/27 | 170 | 170 | 170 | 170 | 9,000 |
| 2005/04/26 | 163 | 168 | 163 | 166 | 18,000 |
| 2005/04/25 | 158 | 163 | 158 | 163 | 3,000 |
| 2005/04/22 | 159 | 163 | 158 | 163 | 27,000 |
| 2005/04/21 | 166 | 166 | 152 | 155 | 50,000 |
| 2005/04/20 | 158 | 163 | 158 | 163 | 7,000 |
| 2005/04/19 | 153 | 155 | 153 | 155 | 4,000 |
| 2005/04/18 | 156 | 156 | 154 | 154 | 20,000 |
| 2005/04/15 | 163 | 164 | 163 | 164 | 8,000 |
| 2005/04/14 | 165 | 167 | 160 | 163 | 52,000 |
| 2005/04/13 | 169 | 169 | 164 | 166 | 52,000 |
| 2005/04/12 | 182 | 182 | 171 | 171 | 38,000 |
| 2005/04/11 | 180 | 183 | 178 | 181 | 74,000 |
| 2005/04/08 | 177 | 180 | 175 | 176 | 74,000 |
| 2005/04/07 | 173 | 173 | 167 | 170 | 20,000 |
| 2005/04/06 | 168 | 172 | 166 | 171 | 9,000 |
| 2005/04/05 | 162 | 165 | 162 | 165 | 3,000 |
| 2005/04/04 | 167 | 173 | 167 | 172 | 6,000 |
| 2005/04/01 | 166 | 166 | 166 | 166 | 2,000 |
| 2005/03/31 | 161 | 167 | 161 | 165 | 22,000 |
| 2005/03/30 | 175 | 178 | 166 | 166 | 50,000 |
| 2005/03/29 | 181 | 182 | 177 | 177 | 112,000 |
| 2005/03/28 | 175 | 180 | 174 | 180 | 63,000 |
| 2005/03/25 | 177 | 178 | 174 | 174 | 56,000 |
| 2005/03/24 | 180 | 180 | 175 | 179 | 24,000 |
| 2005/03/23 | 179 | 179 | 177 | 179 | 22,000 |
| 2005/03/22 | 176 | 182 | 176 | 177 | 48,000 |
| 2005/03/18 | 170 | 178 | 169 | 175 | 30,000 |
| 2005/03/17 | 177 | 177 | 168 | 173 | 48,000 |
| 2005/03/16 | 177 | 179 | 176 | 177 | 23,000 |
| 2005/03/15 | 180 | 187 | 175 | 187 | 83,000 |
| 2005/03/14 | 182 | 182 | 175 | 175 | 42,000 |
| 2005/03/11 | 186 | 189 | 183 | 184 | 55,000 |
| 2005/03/10 | 190 | 191 | 185 | 185 | 123,000 |
| 2005/03/09 | 175 | 193 | 175 | 193 | 422,000 |
| 2005/03/08 | 174 | 174 | 170 | 173 | 120,000 |
| 2005/03/07 | 163 | 178 | 163 | 172 | 177,000 |
| 2005/03/04 | 163 | 165 | 159 | 162 | 129,000 |
| 2005/03/03 | 151 | 168 | 151 | 166 | 299,000 |
| 2005/03/02 | 149 | 151 | 148 | 151 | 18,000 |
| 2005/03/01 | 153 | 153 | 148 | 148 | 64,000 |
| 2005/02/28 | 145 | 153 | 145 | 151 | 165,000 |
| 2005/02/25 | 137 | 142 | 137 | 141 | 42,000 |
| 2005/02/24 | 133 | 137 | 133 | 137 | 35,000 |
| 2005/02/23 | 140 | 142 | 139 | 139 | 10,000 |
| 2005/02/22 | 144 | 145 | 141 | 141 | 41,000 |
| 2005/02/21 | 140 | 143 | 140 | 143 | 18,000 |
| 2005/02/18 | 139 | 139 | 137 | 139 | 6,000 |
| 2005/02/17 | 137 | 140 | 135 | 140 | 84,000 |
| 2005/02/16 | 140 | 140 | 138 | 139 | 125,000 |
| 2005/02/15 | 140 | 142 | 140 | 140 | 7,000 |
| 2005/02/14 | 141 | 142 | 139 | 139 | 35,000 |
| 2005/02/10 | 143 | 143 | 140 | 140 | 4,000 |
| 2005/02/09 | 142 | 143 | 140 | 143 | 31,000 |
| 2005/02/08 | 145 | 148 | 139 | 142 | 103,000 |
| 2005/02/07 | 139 | 144 | 138 | 142 | 21,000 |
| 2005/02/04 | 138 | 138 | 138 | 138 | 12,000 |
| 2005/02/03 | 138 | 145 | 138 | 142 | 100,000 |
| 2005/02/02 | 139 | 139 | 136 | 136 | 10,000 |
| 2005/02/01 | 138 | 138 | 136 | 136 | 17,000 |
| 2005/01/31 | 142 | 142 | 140 | 140 | 19,000 |
| 2005/01/28 | 139 | 145 | 139 | 143 | 59,000 |
| 2005/01/27 | 139 | 139 | 136 | 138 | 34,000 |
| 2005/01/26 | 137 | 137 | 136 | 137 | 10,000 |
| 2005/01/25 | 137 | 137 | 136 | 136 | 18,000 |
| 2005/01/24 | 133 | 136 | 132 | 136 | 33,000 |
| 2005/01/21 | 134 | 134 | 134 | 134 | 19,000 |
| 2005/01/20 | 133 | 134 | 133 | 134 | 9,000 |
| 2005/01/19 | 133 | 134 | 133 | 133 | 14,000 |
| 2005/01/18 | 138 | 138 | 132 | 134 | 34,000 |
| 2005/01/17 | 135 | 137 | 134 | 137 | 54,000 |
| 2005/01/14 | 135 | 135 | 134 | 135 | 23,000 |
| 2005/01/13 | 135 | 136 | 135 | 136 | 6,000 |
| 2005/01/12 | 139 | 141 | 135 | 135 | 49,000 |
| 2005/01/11 | 132 | 134 | 131 | 134 | 24,000 |
| 2005/01/07 | 133 | 133 | 131 | 131 | 22,000 |
| 2005/01/06 | 130 | 133 | 130 | 131 | 34,000 |
| 2005/01/05 | 128 | 131 | 128 | 131 | 22,000 |
| 2005/01/04 | 131 | 131 | 127 | 129 | 143,000 |