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 |
|---|---|---|---|---|---|
| 2024/12/30 | 721 | 737 | 721 | 737 | 6,200 |
| 2024/12/27 | 713 | 724 | 713 | 724 | 11,200 |
| 2024/12/26 | 724 | 724 | 712 | 713 | 28,600 |
| 2024/12/25 | 695 | 723 | 692 | 721 | 19,400 |
| 2024/12/24 | 723 | 723 | 693 | 693 | 16,200 |
| 2024/12/23 | 740 | 750 | 723 | 725 | 8,100 |
| 2024/12/20 | 718 | 735 | 716 | 733 | 9,400 |
| 2024/12/19 | 747 | 747 | 742 | 745 | 6,600 |
| 2024/12/18 | 755 | 755 | 749 | 749 | 2,800 |
| 2024/12/17 | 756 | 769 | 749 | 755 | 4,800 |
| 2024/12/16 | 775 | 775 | 760 | 760 | 4,900 |
| 2024/12/13 | 776 | 776 | 765 | 770 | 5,600 |
| 2024/12/12 | 782 | 793 | 767 | 782 | 8,000 |
| 2024/12/11 | 787 | 787 | 780 | 785 | 3,800 |
| 2024/12/10 | 795 | 795 | 783 | 785 | 1,700 |
| 2024/12/09 | 793 | 793 | 783 | 787 | 3,500 |
| 2024/12/06 | 796 | 796 | 788 | 791 | 4,700 |
| 2024/12/05 | 810 | 810 | 796 | 796 | 3,400 |
| 2024/12/04 | 805 | 809 | 796 | 809 | 4,700 |
| 2024/12/03 | 811 | 821 | 805 | 805 | 11,600 |
| 2024/12/02 | 836 | 838 | 808 | 817 | 18,900 |
| 2024/11/29 | 841 | 850 | 823 | 845 | 14,800 |
| 2024/11/28 | 850 | 866 | 833 | 848 | 37,600 |
| 2024/11/27 | 972 | 1,024 | 849 | 897 | 335,000 |
| 2024/11/26 | 897 | 897 | 897 | 897 | 11,200 |
| 2024/11/25 | 754 | 754 | 739 | 747 | 3,500 |
| 2024/11/22 | 748 | 748 | 740 | 741 | 800 |
| 2024/11/21 | 755 | 755 | 739 | 747 | 3,200 |
| 2024/11/20 | 724 | 759 | 724 | 745 | 4,900 |
| 2024/11/19 | 725 | 725 | 722 | 724 | 5,700 |
| 2024/11/18 | 733 | 735 | 723 | 725 | 3,400 |
| 2024/11/15 | 742 | 742 | 732 | 732 | 2,500 |
| 2024/11/14 | 748 | 751 | 740 | 750 | 1,700 |
| 2024/11/13 | 756 | 757 | 741 | 754 | 1,700 |
| 2024/11/12 | 758 | 758 | 735 | 755 | 3,100 |
| 2024/11/11 | 749 | 750 | 735 | 746 | 3,900 |
| 2024/11/08 | 776 | 776 | 739 | 749 | 8,500 |
| 2024/11/07 | 761 | 778 | 761 | 766 | 3,000 |
| 2024/11/06 | 775 | 779 | 770 | 776 | 3,000 |
| 2024/11/05 | 780 | 780 | 765 | 775 | 2,500 |
| 2024/11/01 | 783 | 785 | 778 | 778 | 700 |
| 2024/10/31 | 788 | 788 | 773 | 780 | 6,000 |
| 2024/10/30 | 796 | 797 | 789 | 790 | 2,300 |
| 2024/10/29 | 779 | 796 | 769 | 796 | 3,500 |
| 2024/10/28 | 771 | 780 | 740 | 772 | 19,600 |
| 2024/10/25 | 781 | 793 | 757 | 766 | 6,000 |
| 2024/10/24 | 791 | 793 | 785 | 793 | 3,200 |
| 2024/10/23 | 801 | 814 | 778 | 784 | 5,100 |
| 2024/10/22 | 810 | 815 | 800 | 803 | 4,600 |
| 2024/10/21 | 827 | 827 | 811 | 814 | 1,100 |
| 2024/10/18 | 832 | 837 | 808 | 814 | 10,500 |
| 2024/10/17 | 860 | 865 | 827 | 828 | 16,400 |
| 2024/10/16 | 902 | 908 | 853 | 859 | 71,600 |
| 2024/10/15 | 970 | 998 | 949 | 997 | 63,900 |
| 2024/10/11 | 910 | 1,012 | 910 | 925 | 79,500 |
| 2024/10/10 | 905 | 912 | 893 | 906 | 5,000 |
| 2024/10/09 | 904 | 911 | 902 | 908 | 4,800 |
| 2024/10/08 | 906 | 913 | 895 | 904 | 4,800 |
| 2024/10/07 | 906 | 915 | 906 | 911 | 12,300 |
| 2024/10/04 | 885 | 903 | 885 | 901 | 3,900 |
| 2024/10/03 | 903 | 908 | 890 | 890 | 4,200 |
| 2024/10/02 | 901 | 910 | 885 | 888 | 6,600 |
| 2024/10/01 | 893 | 910 | 893 | 910 | 5,800 |
| 2024/09/30 | 876 | 900 | 876 | 889 | 5,400 |
| 2024/09/27 | 894 | 906 | 891 | 906 | 9,400 |
| 2024/09/26 | 886 | 894 | 881 | 894 | 10,100 |
| 2024/09/25 | 877 | 890 | 868 | 885 | 26,200 |
| 2024/09/24 | 870 | 872 | 857 | 862 | 7,800 |
| 2024/09/20 | 849 | 855 | 844 | 855 | 5,000 |
| 2024/09/19 | 830 | 850 | 823 | 834 | 7,200 |
| 2024/09/18 | 822 | 833 | 815 | 815 | 9,700 |
| 2024/09/17 | 836 | 848 | 821 | 821 | 15,200 |
| 2024/09/13 | 859 | 867 | 840 | 841 | 15,200 |
| 2024/09/12 | 861 | 880 | 842 | 857 | 23,400 |
| 2024/09/11 | 915 | 938 | 836 | 848 | 144,900 |
| 2024/09/10 | 930 | 1,026 | 897 | 930 | 549,600 |
| 2024/09/09 | 912 | 1,040 | 901 | 916 | 864,300 |
| 2024/09/06 | 915 | 915 | 889 | 890 | 1,100 |
| 2024/09/05 | 874 | 922 | 874 | 904 | 3,200 |
| 2024/09/04 | 894 | 912 | 886 | 887 | 9,100 |
| 2024/09/03 | 902 | 944 | 902 | 917 | 5,100 |
| 2024/09/02 | 920 | 935 | 912 | 917 | 4,500 |
| 2024/08/30 | 935 | 940 | 926 | 929 | 3,400 |
| 2024/08/29 | 927 | 940 | 901 | 935 | 9,500 |
| 2024/08/28 | 925 | 930 | 891 | 927 | 15,900 |
| 2024/08/27 | 913 | 917 | 910 | 910 | 1,700 |
| 2024/08/26 | 910 | 915 | 887 | 913 | 10,300 |
| 2024/08/23 | 894 | 910 | 888 | 910 | 5,500 |
| 2024/08/22 | 870 | 919 | 870 | 894 | 9,400 |
| 2024/08/21 | 900 | 900 | 884 | 885 | 3,300 |
| 2024/08/20 | 891 | 920 | 866 | 885 | 10,400 |
| 2024/08/19 | 935 | 935 | 877 | 896 | 12,400 |
| 2024/08/16 | 885 | 920 | 875 | 920 | 14,900 |
| 2024/08/15 | 853 | 887 | 853 | 870 | 12,700 |
| 2024/08/14 | 842 | 866 | 842 | 866 | 14,700 |
| 2024/08/13 | 835 | 848 | 818 | 842 | 12,200 |
| 2024/08/09 | 853 | 856 | 791 | 805 | 25,400 |
| 2024/08/08 | 788 | 837 | 788 | 823 | 36,700 |
| 2024/08/07 | 751 | 893 | 751 | 830 | 93,100 |
| 2024/08/06 | 718 | 743 | 692 | 743 | 28,300 |
| 2024/08/05 | 720 | 745 | 643 | 643 | 80,900 |
| 2024/08/02 | 830 | 830 | 793 | 793 | 24,100 |
| 2024/08/01 | 924 | 924 | 861 | 866 | 26,900 |
| 2024/07/31 | 927 | 960 | 915 | 926 | 16,700 |
| 2024/07/30 | 940 | 954 | 925 | 932 | 16,400 |
| 2024/07/29 | 931 | 943 | 918 | 943 | 11,400 |
| 2024/07/26 | 915 | 946 | 891 | 931 | 40,800 |
| 2024/07/25 | 915 | 919 | 902 | 911 | 23,700 |
| 2024/07/24 | 948 | 955 | 917 | 927 | 24,000 |
| 2024/07/23 | 956 | 988 | 948 | 948 | 24,100 |
| 2024/07/22 | 971 | 971 | 942 | 954 | 31,200 |
| 2024/07/19 | 1,002 | 1,004 | 956 | 971 | 43,200 |
| 2024/07/18 | 1,026 | 1,043 | 990 | 997 | 68,900 |
| 2024/07/17 | 1,050 | 1,117 | 1,044 | 1,056 | 173,000 |
| 2024/07/16 | 1,045 | 1,141 | 1,040 | 1,140 | 161,200 |
| 2024/07/12 | 1,017 | 1,040 | 1,007 | 1,034 | 26,500 |
| 2024/07/11 | 1,037 | 1,049 | 1,022 | 1,029 | 23,100 |
| 2024/07/10 | 1,117 | 1,117 | 1,034 | 1,042 | 82,900 |
| 2024/07/09 | 1,224 | 1,251 | 1,114 | 1,118 | 253,500 |
| 2024/07/08 | 1,159 | 1,195 | 1,143 | 1,194 | 84,100 |
| 2024/07/05 | 1,151 | 1,158 | 1,134 | 1,156 | 24,400 |
| 2024/07/04 | 1,131 | 1,158 | 1,124 | 1,145 | 36,900 |
| 2024/07/03 | 1,117 | 1,149 | 1,107 | 1,149 | 42,700 |
| 2024/07/02 | 1,132 | 1,160 | 1,092 | 1,119 | 109,800 |
| 2024/07/01 | 1,167 | 1,169 | 1,120 | 1,131 | 118,500 |
| 2024/06/28 | 1,263 | 1,345 | 1,131 | 1,178 | 902,300 |
| 2024/06/27 | 1,125 | 1,198 | 1,113 | 1,149 | 279,000 |
| 2024/06/26 | 1,235 | 1,240 | 1,140 | 1,147 | 368,400 |
| 2024/06/25 | 1,758 | 1,919 | 1,252 | 1,265 | 2,567,500 |
| 2024/06/24 | 1,174 | 1,558 | 1,160 | 1,558 | 1,816,100 |
| 2024/06/21 | 1,387 | 1,432 | 1,172 | 1,258 | 426,800 |
| 2024/06/20 | 1,117 | 1,327 | 1,066 | 1,327 | 1,147,000 |
| 2024/06/19 | 884 | 1,027 | 871 | 1,027 | 70,800 |
| 2024/06/18 | 857 | 887 | 857 | 877 | 4,200 |
| 2024/06/17 | 840 | 865 | 840 | 850 | 6,700 |
| 2024/06/14 | 840 | 840 | 840 | 840 | 200 |
| 2024/06/13 | 841 | 844 | 834 | 841 | 1,500 |
| 2024/06/12 | 837 | 842 | 829 | 842 | 600 |
| 2024/06/10 | 843 | 850 | 841 | 848 | 1,400 |
| 2024/06/07 | 847 | 847 | 843 | 843 | 1,100 |
| 2024/06/06 | 841 | 843 | 841 | 843 | 200 |
| 2024/06/05 | 845 | 848 | 840 | 840 | 1,600 |
| 2024/06/04 | 842 | 849 | 842 | 848 | 1,600 |
| 2024/06/03 | 840 | 844 | 820 | 844 | 4,400 |
| 2024/05/31 | 840 | 840 | 840 | 840 | 100 |
| 2024/05/30 | 817 | 825 | 817 | 825 | 900 |
| 2024/05/29 | 838 | 838 | 811 | 816 | 3,900 |
| 2024/05/28 | 842 | 842 | 839 | 839 | 700 |
| 2024/05/27 | 838 | 845 | 836 | 843 | 3,100 |
| 2024/05/24 | 820 | 833 | 808 | 833 | 2,300 |
| 2024/05/22 | 839 | 839 | 819 | 820 | 3,400 |
| 2024/05/21 | 812 | 840 | 812 | 840 | 900 |
| 2024/05/20 | 821 | 821 | 804 | 810 | 2,200 |
| 2024/05/17 | 812 | 833 | 801 | 813 | 2,600 |
| 2024/05/16 | 825 | 825 | 810 | 810 | 1,100 |
| 2024/05/15 | 836 | 836 | 818 | 818 | 800 |
| 2024/05/14 | 819 | 826 | 819 | 821 | 1,900 |
| 2024/05/13 | 840 | 842 | 806 | 818 | 5,200 |
| 2024/05/10 | 839 | 839 | 839 | 839 | 200 |
| 2024/05/09 | 839 | 839 | 839 | 839 | 300 |
| 2024/05/08 | 838 | 838 | 838 | 838 | 600 |
| 2024/05/07 | 833 | 838 | 833 | 837 | 500 |
| 2024/05/02 | 837 | 838 | 833 | 833 | 1,000 |
| 2024/05/01 | 836 | 837 | 836 | 837 | 1,100 |
| 2024/04/30 | 842 | 842 | 836 | 836 | 2,100 |
| 2024/04/26 | 851 | 851 | 841 | 841 | 1,800 |
| 2024/04/25 | 823 | 838 | 821 | 832 | 3,800 |
| 2024/04/24 | 815 | 840 | 815 | 827 | 16,600 |
| 2024/04/23 | 845 | 845 | 845 | 845 | 500 |
| 2024/04/22 | 834 | 840 | 834 | 840 | 2,800 |
| 2024/04/19 | 860 | 860 | 836 | 836 | 3,600 |
| 2024/04/18 | 861 | 861 | 860 | 860 | 300 |
| 2024/04/17 | 884 | 884 | 853 | 853 | 2,800 |
| 2024/04/16 | 894 | 894 | 871 | 885 | 4,100 |
| 2024/04/15 | 890 | 906 | 889 | 890 | 13,300 |
| 2024/04/12 | 898 | 899 | 884 | 899 | 3,500 |
| 2024/04/11 | 890 | 898 | 890 | 898 | 4,600 |
| 2024/04/10 | 887 | 887 | 871 | 886 | 4,200 |
| 2024/04/09 | 871 | 888 | 869 | 869 | 2,900 |
| 2024/04/08 | 890 | 890 | 865 | 866 | 3,200 |
| 2024/04/05 | 891 | 891 | 878 | 890 | 5,300 |
| 2024/04/04 | 898 | 898 | 890 | 892 | 2,400 |
| 2024/04/03 | 899 | 899 | 890 | 898 | 3,000 |
| 2024/04/02 | 897 | 905 | 886 | 899 | 4,000 |
| 2024/04/01 | 883 | 909 | 883 | 888 | 7,000 |
| 2024/03/29 | 887 | 895 | 875 | 881 | 9,500 |
| 2024/03/28 | 870 | 888 | 857 | 887 | 10,700 |
| 2024/03/27 | 852 | 866 | 852 | 857 | 8,900 |
| 2024/03/26 | 860 | 860 | 850 | 857 | 2,700 |
| 2024/03/25 | 859 | 859 | 851 | 854 | 2,300 |
| 2024/03/22 | 852 | 858 | 844 | 858 | 3,400 |
| 2024/03/21 | 846 | 850 | 835 | 850 | 4,000 |
| 2024/03/19 | 819 | 834 | 819 | 834 | 4,200 |
| 2024/03/18 | 812 | 823 | 809 | 819 | 2,400 |
| 2024/03/15 | 811 | 811 | 803 | 803 | 1,000 |
| 2024/03/14 | 803 | 811 | 803 | 811 | 1,000 |
| 2024/03/13 | 815 | 818 | 808 | 809 | 7,000 |
| 2024/03/12 | 806 | 808 | 802 | 808 | 1,100 |
| 2024/03/11 | 809 | 813 | 801 | 806 | 7,800 |
| 2024/03/08 | 820 | 824 | 820 | 824 | 1,300 |
| 2024/03/07 | 821 | 827 | 821 | 824 | 1,200 |
| 2024/03/06 | 811 | 830 | 811 | 825 | 10,600 |
| 2024/03/05 | 819 | 832 | 818 | 820 | 3,400 |
| 2024/03/04 | 813 | 820 | 813 | 820 | 1,400 |
| 2024/03/01 | 815 | 818 | 800 | 813 | 3,700 |
| 2024/02/29 | 809 | 818 | 799 | 815 | 3,000 |
| 2024/02/28 | 790 | 820 | 784 | 809 | 6,200 |
| 2024/02/27 | 782 | 790 | 781 | 790 | 3,400 |
| 2024/02/26 | 800 | 800 | 782 | 782 | 4,000 |
| 2024/02/22 | 795 | 796 | 795 | 795 | 900 |
| 2024/02/21 | 798 | 798 | 790 | 792 | 2,200 |
| 2024/02/20 | 777 | 790 | 777 | 783 | 2,000 |
| 2024/02/19 | 765 | 777 | 758 | 777 | 1,600 |
| 2024/02/16 | 760 | 765 | 755 | 765 | 800 |
| 2024/02/15 | 801 | 801 | 744 | 760 | 9,400 |
| 2024/02/14 | 790 | 801 | 790 | 790 | 1,200 |
| 2024/02/13 | 778 | 797 | 776 | 794 | 4,400 |
| 2024/02/09 | 788 | 788 | 770 | 780 | 5,800 |
| 2024/02/08 | 792 | 792 | 777 | 788 | 4,300 |
| 2024/02/07 | 811 | 811 | 800 | 800 | 4,700 |
| 2024/02/06 | 810 | 820 | 805 | 809 | 5,400 |
| 2024/02/05 | 824 | 830 | 810 | 810 | 1,900 |
| 2024/02/02 | 833 | 833 | 822 | 824 | 1,300 |
| 2024/02/01 | 845 | 845 | 833 | 833 | 2,700 |
| 2024/01/31 | 855 | 858 | 832 | 832 | 6,600 |
| 2024/01/30 | 850 | 855 | 850 | 855 | 1,000 |
| 2024/01/29 | 845 | 845 | 841 | 841 | 200 |
| 2024/01/26 | 863 | 863 | 840 | 840 | 2,000 |
| 2024/01/25 | 852 | 864 | 843 | 853 | 700 |
| 2024/01/24 | 848 | 850 | 848 | 849 | 500 |
| 2024/01/23 | 839 | 852 | 839 | 843 | 3,000 |
| 2024/01/22 | 847 | 847 | 847 | 847 | 700 |
| 2024/01/19 | 845 | 845 | 826 | 833 | 2,000 |
| 2024/01/18 | 848 | 863 | 848 | 851 | 2,700 |
| 2024/01/17 | 868 | 878 | 863 | 863 | 1,700 |
| 2024/01/16 | 862 | 888 | 815 | 860 | 20,100 |
| 2024/01/15 | 834 | 877 | 833 | 877 | 8,800 |
| 2024/01/12 | 836 | 845 | 830 | 835 | 5,800 |
| 2024/01/11 | 840 | 852 | 825 | 845 | 3,900 |
| 2024/01/10 | 826 | 855 | 826 | 843 | 5,600 |
| 2024/01/09 | 828 | 833 | 820 | 823 | 2,100 |
| 2024/01/05 | 835 | 836 | 815 | 822 | 16,800 |
| 2024/01/04 | 833 | 850 | 833 | 850 | 300 |