7726 黒田精工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2001-12-26 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-12-21 | 120 | 120 | 120 | 120 | 9,000 | 600 |
| 2001-12-19 | 118 | 124 | 118 | 120 | 7,000 | 600 |
| 2001-12-18 | 113 | 118 | 113 | 118 | 4,000 | 590 |
| 2001-12-17 | 114 | 114 | 113 | 113 | 5,000 | 565 |
| 2001-12-14 | 111 | 112 | 111 | 112 | 6,000 | 560 |
| 2001-12-13 | 119 | 119 | 110 | 110 | 2,000 | 550 |
| 2001-12-12 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2001-12-11 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2001-12-10 | 127 | 127 | 127 | 127 | 11,000 | 635 |
| 2001-12-07 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2001-12-06 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2001-12-05 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2001-12-04 | 125 | 127 | 125 | 127 | 2,000 | 635 |
| 2001-12-03 | 135 | 135 | 125 | 125 | 2,000 | 625 |
| 2001-11-30 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2001-11-29 | 135 | 145 | 130 | 130 | 7,000 | 650 |
| 2001-11-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-11-27 | 140 | 142 | 136 | 136 | 5,000 | 680 |
| 2001-11-26 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-11-20 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2001-11-19 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2001-11-16 | 136 | 148 | 135 | 148 | 15,000 | 740 |
| 2001-11-15 | 151 | 151 | 135 | 135 | 20,000 | 675 |
| 2001-11-14 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2001-11-13 | 150 | 151 | 150 | 151 | 4,000 | 755 |
| 2001-11-12 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 2001-11-09 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2001-11-06 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2001-11-05 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2001-11-02 | 163 | 165 | 163 | 163 | 4,000 | 815 |
| 2001-11-01 | 163 | 165 | 163 | 163 | 4,000 | 815 |
| 2001-10-31 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-10-29 | 162 | 180 | 162 | 180 | 14,000 | 900 |
| 2001-10-26 | 165 | 165 | 162 | 162 | 2,000 | 810 |
| 2001-10-25 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2001-10-24 | 170 | 170 | 160 | 160 | 4,000 | 800 |
| 2001-10-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-10-16 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2001-10-15 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2001-10-12 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2001-10-11 | 180 | 180 | 180 | 180 | 12,000 | 900 |
| 2001-10-10 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 2001-10-09 | 187 | 190 | 187 | 190 | 2,000 | 950 |
| 2001-10-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2001-10-04 | 180 | 185 | 180 | 185 | 5,000 | 925 |
| 2001-10-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-09-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2001-09-21 | 175 | 175 | 175 | 175 | 14,000 | 875 |
| 2001-09-20 | 167 | 175 | 167 | 175 | 3,000 | 875 |
| 2001-09-19 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2001-09-18 | 161 | 165 | 161 | 165 | 2,000 | 825 |
| 2001-09-17 | 162 | 162 | 161 | 161 | 11,000 | 805 |
| 2001-09-12 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2001-09-11 | 180 | 185 | 180 | 180 | 9,000 | 900 |
| 2001-09-10 | 185 | 185 | 155 | 160 | 9,000 | 800 |
| 2001-09-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-09-05 | 209 | 209 | 209 | 209 | 6,000 | 1,045 |
| 2001-09-04 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2001-08-31 | 193 | 205 | 193 | 205 | 2,000 | 1,025 |
| 2001-08-30 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-08-27 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-08-24 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2001-08-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-08-22 | 202 | 202 | 197 | 202 | 11,000 | 1,010 |
| 2001-08-21 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2001-08-20 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2001-08-17 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-08-16 | 215 | 215 | 213 | 213 | 5,000 | 1,065 |
| 2001-08-15 | 215 | 220 | 215 | 215 | 42,000 | 1,075 |
| 2001-08-14 | 235 | 240 | 235 | 240 | 4,000 | 1,200 |
| 2001-08-10 | 230 | 235 | 230 | 235 | 2,000 | 1,175 |
| 2001-08-06 | 235 | 235 | 230 | 230 | 8,000 | 1,150 |
| 2001-08-03 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-08-01 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-07-30 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-07-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-07-26 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-07-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-07-24 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-07-16 | 260 | 260 | 260 | 260 | 19,000 | 1,300 |
| 2001-07-13 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 2001-07-10 | 245 | 245 | 240 | 245 | 4,000 | 1,225 |
| 2001-07-09 | 245 | 245 | 245 | 245 | 11,000 | 1,225 |
| 2001-07-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2001-07-05 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2001-07-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-07-03 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
| 2001-06-28 | 253 | 253 | 245 | 245 | 5,000 | 1,225 |
| 2001-06-27 | 254 | 255 | 254 | 255 | 4,000 | 1,275 |
| 2001-06-26 | 254 | 254 | 241 | 241 | 2,000 | 1,205 |
| 2001-06-25 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2001-06-22 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-06-20 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2001-06-19 | 250 | 255 | 250 | 255 | 6,000 | 1,275 |
| 2001-06-18 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-14 | 255 | 256 | 255 | 255 | 7,000 | 1,275 |
| 2001-06-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-06-11 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-07 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 2001-06-06 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-06-05 | 250 | 255 | 250 | 255 | 3,000 | 1,275 |
| 2001-06-04 | 261 | 261 | 247 | 247 | 7,000 | 1,235 |
| 2001-06-01 | 269 | 269 | 264 | 264 | 4,000 | 1,320 |
| 2001-05-29 | 283 | 283 | 270 | 270 | 6,000 | 1,350 |
| 2001-05-28 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2001-05-25 | 276 | 283 | 276 | 283 | 2,000 | 1,415 |
| 2001-05-24 | 275 | 288 | 275 | 288 | 5,000 | 1,440 |
| 2001-05-23 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2001-05-22 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2001-05-21 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2001-05-18 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2001-05-16 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2001-05-15 | 279 | 292 | 279 | 292 | 10,000 | 1,460 |
| 2001-05-11 | 279 | 279 | 278 | 278 | 4,000 | 1,390 |
| 2001-05-10 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2001-05-08 | 286 | 286 | 283 | 283 | 6,000 | 1,415 |
| 2001-05-07 | 285 | 286 | 285 | 286 | 2,000 | 1,430 |
| 2001-05-02 | 274 | 280 | 274 | 280 | 4,000 | 1,400 |
| 2001-05-01 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2001-04-27 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2001-04-26 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2001-04-25 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2001-04-23 | 266 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2001-04-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-04-17 | 288 | 290 | 288 | 290 | 3,000 | 1,450 |
| 2001-04-16 | 264 | 285 | 264 | 285 | 13,000 | 1,425 |
| 2001-04-13 | 262 | 270 | 262 | 269 | 6,000 | 1,345 |
| 2001-04-12 | 269 | 269 | 262 | 265 | 6,000 | 1,325 |
| 2001-04-11 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2001-04-10 | 265 | 268 | 265 | 268 | 6,000 | 1,340 |
| 2001-04-09 | 255 | 260 | 255 | 260 | 2,000 | 1,300 |
| 2001-04-06 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2001-04-05 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2001-04-04 | 250 | 251 | 250 | 251 | 5,000 | 1,255 |
| 2001-04-03 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2001-03-30 | 259 | 259 | 250 | 250 | 9,000 | 1,250 |
| 2001-03-28 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 2001-03-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-03-26 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-03-23 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2001-03-22 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2001-03-21 | 251 | 251 | 251 | 251 | 11,000 | 1,255 |
| 2001-03-19 | 261 | 265 | 261 | 261 | 7,000 | 1,305 |
| 2001-03-15 | 279 | 279 | 279 | 279 | 10,000 | 1,395 |
| 2001-03-14 | 264 | 268 | 264 | 268 | 4,000 | 1,340 |
| 2001-03-13 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2001-03-09 | 260 | 264 | 260 | 264 | 3,000 | 1,320 |
| 2001-03-08 | 264 | 264 | 260 | 260 | 3,000 | 1,300 |
| 2001-03-07 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2001-03-06 | 257 | 257 | 256 | 256 | 3,000 | 1,280 |
| 2001-03-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-03-01 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2001-02-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-02-27 | 246 | 250 | 246 | 250 | 2,000 | 1,250 |
| 2001-02-26 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2001-02-23 | 242 | 242 | 241 | 241 | 2,000 | 1,205 |
| 2001-02-22 | 252 | 252 | 242 | 242 | 2,000 | 1,210 |
| 2001-02-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-02-15 | 259 | 259 | 259 | 259 | 11,000 | 1,295 |
| 2001-02-14 | 253 | 253 | 252 | 252 | 2,000 | 1,260 |
| 2001-02-13 | 256 | 256 | 253 | 253 | 5,000 | 1,265 |
| 2001-02-05 | 255 | 255 | 252 | 253 | 6,000 | 1,265 |
| 2001-02-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-02-01 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 2001-01-31 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 2001-01-30 | 253 | 253 | 244 | 245 | 13,000 | 1,225 |
| 2001-01-26 | 260 | 260 | 246 | 246 | 2,000 | 1,230 |
| 2001-01-25 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-01-22 | 252 | 252 | 245 | 245 | 5,000 | 1,225 |
| 2001-01-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-01-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-01-17 | 245 | 250 | 242 | 250 | 4,000 | 1,250 |
| 2001-01-15 | 283 | 283 | 279 | 279 | 11,000 | 1,395 |
| 2001-01-12 | 252 | 252 | 242 | 242 | 3,000 | 1,210 |
| 2001-01-11 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-01-09 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 2001-01-05 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
| 2001-01-04 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
