7726 黒田精工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2000-12-26 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-12-25 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 2000-12-22 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2000-12-21 | 269 | 269 | 268 | 268 | 3,000 | 1,340 |
| 2000-12-20 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2000-12-18 | 280 | 280 | 268 | 268 | 7,000 | 1,340 |
| 2000-12-15 | 290 | 290 | 280 | 280 | 13,000 | 1,400 |
| 2000-12-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-12-13 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-12-12 | 271 | 280 | 271 | 280 | 4,000 | 1,400 |
| 2000-12-11 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2000-12-07 | 268 | 270 | 268 | 270 | 2,000 | 1,350 |
| 2000-12-06 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2000-12-05 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 2000-12-04 | 267 | 268 | 267 | 268 | 4,000 | 1,340 |
| 2000-12-01 | 266 | 267 | 266 | 267 | 3,000 | 1,335 |
| 2000-11-30 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2000-11-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-11-28 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2000-11-24 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2000-11-22 | 285 | 285 | 272 | 272 | 6,000 | 1,360 |
| 2000-11-21 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-11-17 | 278 | 278 | 275 | 275 | 4,000 | 1,375 |
| 2000-11-16 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-11-15 | 300 | 300 | 280 | 280 | 11,000 | 1,400 |
| 2000-11-14 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-11-13 | 280 | 280 | 277 | 277 | 2,000 | 1,385 |
| 2000-11-09 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2000-11-07 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-11-02 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2000-11-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2000-10-31 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2000-10-27 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2000-10-26 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2000-10-23 | 299 | 300 | 299 | 300 | 13,000 | 1,500 |
| 2000-10-20 | 275 | 289 | 275 | 289 | 5,000 | 1,445 |
| 2000-10-18 | 271 | 279 | 271 | 279 | 2,000 | 1,395 |
| 2000-10-17 | 274 | 275 | 274 | 275 | 6,000 | 1,375 |
| 2000-10-16 | 280 | 299 | 280 | 299 | 15,000 | 1,495 |
| 2000-10-13 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 2000-10-12 | 282 | 282 | 282 | 282 | 9,000 | 1,410 |
| 2000-10-11 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-10-06 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-10-05 | 300 | 300 | 285 | 285 | 4,000 | 1,425 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2000-09-27 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2000-09-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-09-21 | 290 | 290 | 289 | 289 | 2,000 | 1,445 |
| 2000-09-20 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2000-09-19 | 294 | 299 | 289 | 289 | 11,000 | 1,445 |
| 2000-09-18 | 289 | 320 | 289 | 320 | 9,000 | 1,600 |
| 2000-09-13 | 280 | 289 | 280 | 289 | 2,000 | 1,445 |
| 2000-09-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-09-11 | 285 | 285 | 280 | 280 | 10,000 | 1,400 |
| 2000-09-08 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-09-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-09-01 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2000-08-30 | 319 | 319 | 304 | 304 | 2,000 | 1,520 |
| 2000-08-29 | 305 | 305 | 295 | 295 | 3,000 | 1,475 |
| 2000-08-28 | 305 | 305 | 300 | 305 | 19,000 | 1,525 |
| 2000-08-25 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2000-08-24 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2000-08-23 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 2000-08-22 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-21 | 317 | 317 | 315 | 315 | 5,000 | 1,575 |
| 2000-08-18 | 317 | 317 | 317 | 317 | 5,000 | 1,585 |
| 2000-08-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-08-16 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 2000-08-15 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2000-08-14 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-08-11 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-08-09 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-08-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-08-04 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-08-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-08-01 | 305 | 305 | 287 | 287 | 7,000 | 1,435 |
| 2000-07-31 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2000-07-28 | 310 | 310 | 305 | 305 | 4,000 | 1,525 |
| 2000-07-27 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 2000-07-26 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2000-07-24 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2000-07-21 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2000-07-19 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2000-07-18 | 330 | 330 | 323 | 323 | 6,000 | 1,615 |
| 2000-07-17 | 330 | 335 | 330 | 335 | 17,000 | 1,675 |
| 2000-07-14 | 318 | 318 | 306 | 306 | 2,000 | 1,530 |
| 2000-07-13 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2000-07-12 | 322 | 322 | 322 | 322 | 10,000 | 1,610 |
| 2000-07-11 | 322 | 322 | 321 | 322 | 6,000 | 1,610 |
| 2000-07-10 | 325 | 335 | 321 | 321 | 16,000 | 1,605 |
| 2000-07-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-05 | 329 | 330 | 320 | 320 | 16,000 | 1,600 |
| 2000-07-04 | 325 | 329 | 316 | 329 | 11,000 | 1,645 |
| 2000-07-03 | 302 | 302 | 296 | 300 | 34,000 | 1,500 |
| 2000-06-30 | 302 | 302 | 290 | 295 | 26,000 | 1,475 |
| 2000-06-29 | 300 | 304 | 295 | 304 | 6,000 | 1,520 |
| 2000-06-28 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
| 2000-06-27 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2000-06-26 | 286 | 287 | 286 | 287 | 2,000 | 1,435 |
| 2000-06-23 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2000-06-22 | 303 | 303 | 300 | 300 | 6,000 | 1,500 |
| 2000-06-21 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2000-06-20 | 325 | 325 | 304 | 304 | 4,000 | 1,520 |
| 2000-06-15 | 325 | 325 | 325 | 325 | 10,000 | 1,625 |
| 2000-06-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-06-13 | 337 | 337 | 310 | 310 | 5,000 | 1,550 |
| 2000-06-12 | 300 | 340 | 285 | 340 | 8,000 | 1,700 |
| 2000-06-09 | 283 | 300 | 283 | 300 | 3,000 | 1,500 |
| 2000-06-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-06-06 | 290 | 290 | 280 | 280 | 9,000 | 1,400 |
| 2000-06-05 | 288 | 288 | 273 | 288 | 7,000 | 1,440 |
| 2000-06-02 | 289 | 289 | 285 | 288 | 10,000 | 1,440 |
| 2000-06-01 | 291 | 291 | 290 | 290 | 4,000 | 1,450 |
| 2000-05-31 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2000-05-30 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-05-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-05-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-05-25 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2000-05-24 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2000-05-23 | 302 | 302 | 300 | 300 | 9,000 | 1,500 |
| 2000-05-22 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 2000-05-19 | 330 | 330 | 311 | 311 | 8,000 | 1,555 |
| 2000-05-18 | 315 | 315 | 311 | 311 | 11,000 | 1,555 |
| 2000-05-17 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-05-16 | 319 | 319 | 306 | 306 | 7,000 | 1,530 |
| 2000-05-15 | 320 | 320 | 306 | 306 | 6,000 | 1,530 |
| 2000-05-12 | 320 | 320 | 305 | 305 | 5,000 | 1,525 |
| 2000-05-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-05-09 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-05-08 | 320 | 325 | 320 | 320 | 8,000 | 1,600 |
| 2000-05-02 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-05-01 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2000-04-28 | 300 | 320 | 300 | 300 | 4,000 | 1,500 |
| 2000-04-27 | 297 | 300 | 297 | 300 | 6,000 | 1,500 |
| 2000-04-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-04-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-04-21 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2000-04-20 | 310 | 312 | 310 | 312 | 7,000 | 1,560 |
| 2000-04-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-04-18 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-04-17 | 330 | 337 | 320 | 320 | 15,000 | 1,600 |
| 2000-04-14 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-04-13 | 340 | 340 | 332 | 332 | 2,000 | 1,660 |
| 2000-04-12 | 340 | 340 | 332 | 335 | 7,000 | 1,675 |
| 2000-04-11 | 331 | 340 | 331 | 335 | 4,000 | 1,675 |
| 2000-04-10 | 320 | 330 | 320 | 330 | 4,000 | 1,650 |
| 2000-04-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-04-06 | 312 | 320 | 312 | 312 | 4,000 | 1,560 |
| 2000-04-04 | 330 | 330 | 310 | 310 | 8,000 | 1,550 |
| 2000-04-03 | 313 | 313 | 311 | 311 | 3,000 | 1,555 |
| 2000-03-31 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2000-03-30 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-03-29 | 316 | 316 | 310 | 310 | 7,000 | 1,550 |
| 2000-03-28 | 320 | 320 | 316 | 316 | 4,000 | 1,580 |
| 2000-03-27 | 320 | 320 | 316 | 316 | 7,000 | 1,580 |
| 2000-03-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-03-23 | 310 | 320 | 310 | 320 | 4,000 | 1,600 |
| 2000-03-22 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 2000-03-17 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 2000-03-15 | 340 | 340 | 330 | 330 | 11,000 | 1,650 |
| 2000-03-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-03-13 | 350 | 350 | 341 | 341 | 4,000 | 1,705 |
| 2000-03-09 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2000-03-07 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2000-03-03 | 357 | 360 | 357 | 360 | 11,000 | 1,800 |
| 2000-03-02 | 350 | 357 | 350 | 357 | 7,000 | 1,785 |
| 2000-03-01 | 341 | 348 | 340 | 348 | 16,000 | 1,740 |
| 2000-02-29 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2000-02-28 | 335 | 350 | 335 | 340 | 10,000 | 1,700 |
| 2000-02-25 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2000-02-24 | 316 | 320 | 315 | 315 | 8,000 | 1,575 |
| 2000-02-23 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 2000-02-22 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2000-02-21 | 315 | 315 | 305 | 305 | 3,000 | 1,525 |
| 2000-02-18 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2000-02-17 | 306 | 310 | 305 | 310 | 6,000 | 1,550 |
| 2000-02-16 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2000-02-15 | 365 | 367 | 350 | 350 | 13,000 | 1,750 |
| 2000-02-14 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
| 2000-02-10 | 370 | 370 | 350 | 360 | 7,000 | 1,800 |
| 2000-02-09 | 370 | 374 | 370 | 370 | 18,000 | 1,850 |
| 2000-02-08 | 370 | 385 | 370 | 370 | 16,000 | 1,850 |
| 2000-02-07 | 335 | 370 | 335 | 355 | 15,000 | 1,775 |
| 2000-02-04 | 300 | 310 | 300 | 310 | 7,000 | 1,550 |
| 2000-02-03 | 285 | 291 | 285 | 291 | 5,000 | 1,455 |
| 2000-02-02 | 310 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2000-02-01 | 320 | 320 | 310 | 310 | 4,000 | 1,550 |
| 2000-01-31 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-01-28 | 325 | 328 | 320 | 320 | 6,000 | 1,600 |
| 2000-01-27 | 301 | 320 | 300 | 315 | 11,000 | 1,575 |
| 2000-01-26 | 290 | 300 | 290 | 300 | 12,000 | 1,500 |
| 2000-01-25 | 280 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2000-01-21 | 276 | 276 | 274 | 274 | 13,000 | 1,370 |
| 2000-01-20 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-01-19 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-01-18 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2000-01-17 | 262 | 269 | 262 | 269 | 4,000 | 1,345 |
| 2000-01-14 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2000-01-13 | 269 | 269 | 261 | 261 | 3,000 | 1,305 |
| 2000-01-12 | 269 | 269 | 269 | 269 | 6,000 | 1,345 |
| 2000-01-11 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2000-01-06 | 274 | 274 | 269 | 269 | 5,000 | 1,345 |
| 2000-01-05 | 269 | 274 | 269 | 274 | 2,000 | 1,370 |
| 2000-01-04 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
