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 |
|---|---|---|---|---|---|
| 2006/12/29 | 138 | 138 | 138 | 138 | 1,000 |
| 2006/12/28 | 136 | 139 | 136 | 138 | 4,000 |
| 2006/12/27 | 136 | 136 | 136 | 136 | 1,000 |
| 2006/12/26 | 138 | 138 | 138 | 138 | 21,000 |
| 2006/12/25 | 133 | 138 | 133 | 138 | 9,000 |
| 2006/12/22 | 137 | 140 | 135 | 135 | 73,000 |
| 2006/12/21 | 138 | 138 | 137 | 137 | 12,000 |
| 2006/12/20 | 137 | 137 | 133 | 137 | 4,000 |
| 2006/12/19 | 133 | 138 | 133 | 138 | 5,000 |
| 2006/12/15 | 136 | 136 | 136 | 136 | 1,000 |
| 2006/12/13 | 137 | 137 | 136 | 136 | 4,000 |
| 2006/12/12 | 137 | 138 | 137 | 138 | 4,000 |
| 2006/12/11 | 138 | 138 | 137 | 137 | 9,000 |
| 2006/12/08 | 135 | 138 | 135 | 138 | 2,000 |
| 2006/12/07 | 138 | 138 | 135 | 135 | 4,000 |
| 2006/12/01 | 138 | 138 | 138 | 138 | 23,000 |
| 2006/11/30 | 137 | 138 | 137 | 138 | 17,000 |
| 2006/11/29 | 137 | 140 | 137 | 137 | 4,000 |
| 2006/11/28 | 136 | 136 | 136 | 136 | 16,000 |
| 2006/11/27 | 131 | 136 | 131 | 136 | 6,000 |
| 2006/11/24 | 125 | 126 | 124 | 126 | 9,000 |
| 2006/11/22 | 134 | 134 | 127 | 127 | 7,000 |
| 2006/11/21 | 133 | 134 | 133 | 134 | 10,000 |
| 2006/11/20 | 135 | 135 | 133 | 133 | 11,000 |
| 2006/11/14 | 139 | 139 | 137 | 137 | 16,000 |
| 2006/11/13 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/11/10 | 137 | 138 | 137 | 137 | 6,000 |
| 2006/11/09 | 137 | 137 | 137 | 137 | 2,000 |
| 2006/11/08 | 138 | 138 | 138 | 138 | 5,000 |
| 2006/11/07 | 140 | 140 | 139 | 139 | 12,000 |
| 2006/11/01 | 139 | 139 | 138 | 138 | 2,000 |
| 2006/10/30 | 139 | 141 | 139 | 141 | 5,000 |
| 2006/10/26 | 147 | 147 | 146 | 146 | 39,000 |
| 2006/10/25 | 140 | 147 | 140 | 147 | 12,000 |
| 2006/10/23 | 144 | 144 | 144 | 144 | 6,000 |
| 2006/10/20 | 144 | 144 | 144 | 144 | 2,000 |
| 2006/10/19 | 139 | 147 | 139 | 143 | 31,000 |
| 2006/10/18 | 145 | 156 | 142 | 146 | 25,000 |
| 2006/10/17 | 137 | 140 | 137 | 140 | 3,000 |
| 2006/10/16 | 140 | 140 | 137 | 137 | 5,000 |
| 2006/10/13 | 137 | 138 | 123 | 138 | 8,000 |
| 2006/10/12 | 137 | 137 | 137 | 137 | 1,000 |
| 2006/10/11 | 138 | 139 | 136 | 136 | 43,000 |
| 2006/10/10 | 145 | 145 | 141 | 141 | 83,000 |
| 2006/10/06 | 142 | 146 | 142 | 146 | 20,000 |
| 2006/10/05 | 142 | 146 | 142 | 146 | 3,000 |
| 2006/10/03 | 142 | 142 | 142 | 142 | 1,000 |
| 2006/10/02 | 143 | 145 | 143 | 145 | 3,000 |
| 2006/09/29 | 140 | 146 | 140 | 146 | 15,000 |
| 2006/09/28 | 143 | 145 | 143 | 145 | 3,000 |
| 2006/09/27 | 143 | 143 | 143 | 143 | 1,000 |
| 2006/09/26 | 142 | 142 | 142 | 142 | 21,000 |
| 2006/09/25 | 143 | 147 | 141 | 142 | 12,000 |
| 2006/09/22 | 146 | 148 | 146 | 146 | 5,000 |
| 2006/09/21 | 153 | 153 | 147 | 150 | 13,000 |
| 2006/09/20 | 148 | 153 | 148 | 153 | 7,000 |
| 2006/09/19 | 151 | 152 | 149 | 152 | 11,000 |
| 2006/09/15 | 156 | 156 | 152 | 152 | 20,000 |
| 2006/09/14 | 157 | 157 | 157 | 157 | 2,000 |
| 2006/09/07 | 162 | 163 | 161 | 163 | 3,000 |
| 2006/09/06 | 166 | 166 | 164 | 165 | 5,000 |
| 2006/09/05 | 168 | 168 | 168 | 168 | 1,000 |
| 2006/09/04 | 163 | 169 | 163 | 168 | 18,000 |
| 2006/09/01 | 165 | 165 | 160 | 160 | 6,000 |
| 2006/08/31 | 163 | 165 | 163 | 165 | 7,000 |
| 2006/08/30 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/08/29 | 163 | 165 | 163 | 163 | 8,000 |
| 2006/08/28 | 163 | 164 | 163 | 163 | 13,000 |
| 2006/08/25 | 165 | 165 | 163 | 163 | 4,000 |
| 2006/08/24 | 167 | 167 | 165 | 166 | 15,000 |
| 2006/08/23 | 168 | 172 | 167 | 167 | 7,000 |
| 2006/08/22 | 168 | 168 | 163 | 165 | 10,000 |
| 2006/08/21 | 165 | 165 | 163 | 163 | 14,000 |
| 2006/08/18 | 160 | 162 | 160 | 162 | 3,000 |
| 2006/08/17 | 159 | 161 | 159 | 161 | 6,000 |
| 2006/08/16 | 157 | 159 | 157 | 159 | 9,000 |
| 2006/08/15 | 157 | 157 | 154 | 157 | 3,000 |
| 2006/08/14 | 153 | 157 | 152 | 154 | 6,000 |
| 2006/08/11 | 155 | 157 | 154 | 157 | 6,000 |
| 2006/08/10 | 152 | 157 | 152 | 157 | 9,000 |
| 2006/08/09 | 151 | 156 | 151 | 156 | 7,000 |
| 2006/08/08 | 152 | 158 | 152 | 158 | 12,000 |
| 2006/08/07 | 154 | 154 | 154 | 154 | 2,000 |
| 2006/08/04 | 159 | 159 | 156 | 157 | 6,000 |
| 2006/08/03 | 150 | 181 | 150 | 159 | 64,000 |
| 2006/08/02 | 151 | 154 | 151 | 154 | 5,000 |
| 2006/08/01 | 154 | 154 | 154 | 154 | 1,000 |
| 2006/07/31 | 154 | 154 | 150 | 152 | 4,000 |
| 2006/07/28 | 152 | 152 | 150 | 152 | 18,000 |
| 2006/07/27 | 150 | 152 | 147 | 152 | 9,000 |
| 2006/07/26 | 156 | 156 | 150 | 150 | 41,000 |
| 2006/07/25 | 160 | 160 | 155 | 156 | 13,000 |
| 2006/07/24 | 158 | 158 | 152 | 157 | 27,000 |
| 2006/07/21 | 164 | 164 | 160 | 164 | 9,000 |
| 2006/07/20 | 164 | 164 | 164 | 164 | 10,000 |
| 2006/07/19 | 164 | 164 | 154 | 157 | 10,000 |
| 2006/07/18 | 169 | 169 | 160 | 160 | 14,000 |
| 2006/07/14 | 173 | 173 | 170 | 170 | 11,000 |
| 2006/07/13 | 177 | 177 | 176 | 176 | 2,000 |
| 2006/07/12 | 184 | 184 | 179 | 179 | 56,000 |
| 2006/07/11 | 180 | 185 | 180 | 185 | 34,000 |
| 2006/07/10 | 173 | 176 | 173 | 176 | 9,000 |
| 2006/07/07 | 176 | 177 | 173 | 173 | 27,000 |
| 2006/07/06 | 180 | 180 | 175 | 175 | 22,000 |
| 2006/07/05 | 181 | 181 | 175 | 175 | 24,000 |
| 2006/07/04 | 180 | 181 | 175 | 181 | 37,000 |
| 2006/07/03 | 174 | 188 | 170 | 179 | 81,000 |
| 2006/06/30 | 168 | 170 | 168 | 170 | 4,000 |
| 2006/06/29 | 167 | 168 | 167 | 168 | 9,000 |
| 2006/06/28 | 172 | 172 | 167 | 167 | 28,000 |
| 2006/06/27 | 164 | 188 | 164 | 169 | 146,000 |
| 2006/06/26 | 166 | 166 | 164 | 165 | 26,000 |
| 2006/06/23 | 165 | 167 | 164 | 165 | 12,000 |
| 2006/06/22 | 166 | 168 | 163 | 168 | 52,000 |
| 2006/06/21 | 162 | 165 | 161 | 165 | 22,000 |
| 2006/06/20 | 163 | 165 | 161 | 164 | 22,000 |
| 2006/06/19 | 165 | 166 | 160 | 163 | 38,000 |
| 2006/06/16 | 165 | 167 | 163 | 165 | 68,000 |
| 2006/06/15 | 164 | 169 | 158 | 161 | 128,000 |
| 2006/06/14 | 164 | 164 | 152 | 156 | 397,000 |
| 2006/06/13 | 164 | 172 | 159 | 166 | 94,000 |
| 2006/06/12 | 181 | 181 | 172 | 179 | 12,000 |
| 2006/06/09 | 180 | 181 | 171 | 172 | 13,000 |
| 2006/06/08 | 178 | 178 | 177 | 178 | 17,000 |
| 2006/06/07 | 181 | 191 | 181 | 191 | 11,000 |
| 2006/06/06 | 191 | 196 | 191 | 196 | 40,000 |
| 2006/06/05 | 179 | 197 | 179 | 197 | 14,000 |
| 2006/06/02 | 193 | 194 | 184 | 189 | 11,000 |
| 2006/06/01 | 190 | 194 | 190 | 194 | 3,000 |
| 2006/05/31 | 195 | 197 | 190 | 191 | 73,000 |
| 2006/05/30 | 200 | 200 | 196 | 196 | 3,000 |
| 2006/05/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/05/26 | 196 | 203 | 193 | 202 | 29,000 |
| 2006/05/25 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/05/24 | 199 | 199 | 195 | 199 | 3,000 |
| 2006/05/23 | 202 | 204 | 200 | 200 | 19,000 |
| 2006/05/22 | 202 | 202 | 202 | 202 | 3,000 |
| 2006/05/19 | 200 | 201 | 200 | 201 | 43,000 |
| 2006/05/18 | 202 | 202 | 202 | 202 | 6,000 |
| 2006/05/16 | 199 | 203 | 196 | 203 | 19,000 |
| 2006/05/15 | 204 | 204 | 197 | 204 | 14,000 |
| 2006/05/12 | 202 | 203 | 198 | 203 | 24,000 |
| 2006/05/11 | 202 | 202 | 202 | 202 | 4,000 |
| 2006/05/10 | 203 | 203 | 202 | 202 | 6,000 |
| 2006/05/09 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/05/08 | 202 | 203 | 202 | 203 | 6,000 |
| 2006/05/02 | 203 | 204 | 203 | 204 | 10,000 |
| 2006/05/01 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/04/28 | 204 | 208 | 202 | 202 | 7,000 |
| 2006/04/27 | 207 | 207 | 207 | 207 | 19,000 |
| 2006/04/26 | 203 | 205 | 203 | 205 | 24,000 |
| 2006/04/25 | 202 | 205 | 202 | 205 | 24,000 |
| 2006/04/24 | 208 | 208 | 204 | 205 | 63,000 |
| 2006/04/21 | 210 | 211 | 210 | 210 | 44,000 |
| 2006/04/20 | 206 | 210 | 206 | 210 | 30,000 |
| 2006/04/19 | 206 | 208 | 206 | 206 | 21,000 |
| 2006/04/18 | 209 | 209 | 205 | 205 | 92,000 |
| 2006/04/17 | 210 | 210 | 207 | 208 | 29,000 |
| 2006/04/14 | 211 | 212 | 210 | 211 | 44,000 |
| 2006/04/13 | 212 | 213 | 210 | 212 | 50,000 |
| 2006/04/12 | 219 | 219 | 210 | 212 | 107,000 |
| 2006/04/11 | 214 | 217 | 213 | 217 | 22,000 |
| 2006/04/10 | 213 | 216 | 213 | 213 | 12,000 |
| 2006/04/07 | 216 | 216 | 216 | 216 | 2,000 |
| 2006/04/06 | 216 | 218 | 216 | 218 | 8,000 |
| 2006/04/05 | 219 | 219 | 216 | 218 | 5,000 |
| 2006/04/04 | 221 | 221 | 218 | 218 | 2,000 |
| 2006/04/03 | 216 | 221 | 216 | 221 | 26,000 |
| 2006/03/31 | 215 | 220 | 215 | 219 | 12,000 |
| 2006/03/30 | 220 | 221 | 215 | 215 | 60,000 |
| 2006/03/29 | 219 | 221 | 219 | 220 | 24,000 |
| 2006/03/28 | 216 | 219 | 216 | 219 | 12,000 |
| 2006/03/27 | 214 | 216 | 214 | 216 | 32,000 |
| 2006/03/24 | 211 | 214 | 211 | 214 | 23,000 |
| 2006/03/23 | 211 | 212 | 211 | 212 | 17,000 |
| 2006/03/22 | 209 | 212 | 209 | 212 | 12,000 |
| 2006/03/20 | 207 | 209 | 207 | 209 | 6,000 |
| 2006/03/17 | 208 | 208 | 207 | 207 | 9,000 |
| 2006/03/16 | 206 | 208 | 206 | 207 | 34,000 |
| 2006/03/15 | 206 | 207 | 206 | 207 | 9,000 |
| 2006/03/14 | 206 | 208 | 206 | 207 | 12,000 |
| 2006/03/13 | 206 | 206 | 204 | 205 | 13,000 |
| 2006/03/10 | 203 | 206 | 203 | 206 | 17,000 |
| 2006/03/09 | 204 | 208 | 204 | 208 | 6,000 |
| 2006/03/08 | 204 | 208 | 202 | 208 | 14,000 |
| 2006/03/07 | 210 | 210 | 202 | 204 | 28,000 |
| 2006/03/06 | 210 | 210 | 210 | 210 | 12,000 |
| 2006/03/03 | 208 | 209 | 203 | 209 | 11,000 |
| 2006/03/02 | 208 | 208 | 208 | 208 | 8,000 |
| 2006/03/01 | 207 | 212 | 207 | 209 | 10,000 |
| 2006/02/28 | 216 | 216 | 214 | 215 | 19,000 |
| 2006/02/27 | 215 | 219 | 215 | 216 | 24,000 |
| 2006/02/24 | 214 | 215 | 214 | 215 | 5,000 |
| 2006/02/23 | 212 | 215 | 210 | 215 | 13,000 |
| 2006/02/22 | 205 | 210 | 205 | 210 | 19,000 |
| 2006/02/21 | 197 | 204 | 193 | 203 | 40,000 |
| 2006/02/20 | 209 | 209 | 200 | 208 | 24,000 |
| 2006/02/17 | 219 | 219 | 205 | 215 | 35,000 |
| 2006/02/16 | 215 | 218 | 215 | 217 | 12,000 |
| 2006/02/15 | 216 | 218 | 216 | 218 | 13,000 |
| 2006/02/14 | 216 | 216 | 210 | 215 | 35,000 |
| 2006/02/13 | 223 | 223 | 215 | 215 | 38,000 |
| 2006/02/10 | 227 | 227 | 217 | 223 | 47,000 |
| 2006/02/09 | 231 | 232 | 220 | 227 | 169,000 |
| 2006/02/08 | 233 | 235 | 230 | 231 | 28,000 |
| 2006/02/07 | 239 | 239 | 231 | 234 | 76,000 |
| 2006/02/06 | 232 | 233 | 228 | 233 | 49,000 |
| 2006/02/03 | 229 | 237 | 225 | 231 | 259,000 |
| 2006/02/02 | 228 | 233 | 224 | 230 | 160,000 |
| 2006/02/01 | 222 | 224 | 219 | 224 | 20,000 |
| 2006/01/31 | 224 | 225 | 223 | 224 | 8,000 |
| 2006/01/30 | 230 | 230 | 222 | 226 | 66,000 |
| 2006/01/27 | 219 | 229 | 219 | 229 | 101,000 |
| 2006/01/26 | 216 | 220 | 216 | 220 | 30,000 |
| 2006/01/25 | 215 | 220 | 215 | 216 | 38,000 |
| 2006/01/24 | 215 | 217 | 214 | 214 | 26,000 |
| 2006/01/23 | 215 | 218 | 208 | 216 | 38,000 |
| 2006/01/20 | 216 | 218 | 215 | 215 | 12,000 |
| 2006/01/19 | 214 | 218 | 213 | 218 | 37,000 |
| 2006/01/18 | 220 | 220 | 205 | 214 | 41,000 |
| 2006/01/17 | 222 | 222 | 217 | 217 | 35,000 |
| 2006/01/16 | 221 | 223 | 221 | 221 | 34,000 |
| 2006/01/13 | 219 | 222 | 218 | 222 | 61,000 |
| 2006/01/12 | 220 | 223 | 219 | 221 | 94,000 |
| 2006/01/11 | 218 | 222 | 218 | 219 | 25,000 |
| 2006/01/10 | 221 | 222 | 219 | 221 | 25,000 |
| 2006/01/06 | 216 | 220 | 216 | 220 | 45,000 |
| 2006/01/05 | 215 | 218 | 215 | 216 | 40,000 |
| 2006/01/04 | 209 | 215 | 209 | 215 | 39,000 |