7726 黒田精工(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30797979799,000395
2002-12-257579717920,000395
2002-12-247073707017,000350
2002-12-207171707015,000350
2002-12-196464636319,000315
2002-12-187676667019,000350
2002-12-177177667711,000385
2002-12-168282657141,000355
2002-12-13828282824,000410
2002-12-12838383833,000415
2002-12-11868682823,000410
2002-12-099393939321,000465
2002-12-068693869315,000465
2002-12-05848584853,000425
2002-12-04838483835,000415
2002-12-03838983895,000445
2002-12-02838383834,000415
2002-11-28828982894,000445
2002-11-27808080801,000400
2002-11-26838382825,000410
2002-11-25828282821,000410
2002-11-22878781819,000405
2002-11-21808080805,000400
2002-11-19858585852,000425
2002-11-189999858518,000425
2002-11-15879987995,000495
2002-11-14868686865,000430
2002-11-13858585853,000425
2002-11-12909590958,000475
2002-11-08909090901,000450
2002-11-07869086903,000450
2002-11-068383838310,000415
2002-11-05100100858522,000425
2002-11-011041041001004,000500
2002-10-301051061051064,000530
2002-10-291151151151151,000575
2002-10-221151151151151,000575
2002-10-1611911911911914,000595
2002-10-151141191141193,000595
2002-10-101101121101122,000560
2002-10-091141141121126,000560
2002-10-071151151151152,000575
2002-10-041201201151157,000575
2002-10-021201291151299,000645
2002-09-261201201111117,000555
2002-09-251111111111113,000555
2002-09-241121121111112,000555
2002-09-201151151151152,000575
2002-09-1912212211811814,000590
2002-09-181211221211223,000610
2002-09-171201201201201,000600
2002-09-131151151151151,000575
2002-09-121251251181198,000595
2002-09-111251251251251,000625
2002-09-101211211211212,000605
2002-09-0912014412014411,000720
2002-09-051301301301306,000650
2002-08-291301301301303,000650
2002-08-2813013013013011,000650
2002-08-261351351351353,000675
2002-08-221351351351352,000675
2002-08-2114514513113123,000655
2002-08-201401451301453,000725
2002-08-191301301301306,000650
2002-08-161281281281281,000640
2002-08-151211301211273,000635
2002-08-141211211211211,000605
2002-08-131311311311311,000655
2002-08-121311311311312,000655
2002-08-071311311311311,000655
2002-08-061311311311313,000655
2002-08-011391391311314,000655
2002-07-261391391391391,000695
2002-07-251411411391395,000695
2002-07-231411411411411,000705
2002-07-221341391301395,000695
2002-07-191431591431599,000795
2002-07-181381381381384,000690
2002-07-171381381381381,000690
2002-07-161381381371373,000685
2002-07-1513913913713714,000685
2002-07-121441441371374,000685
2002-07-101551551551554,000775
2002-07-091481551481557,000775
2002-07-081481481481484,000740
2002-07-051481481481481,000740
2002-07-041321321321322,000660
2002-07-021301301251253,000625
2002-07-011311311261304,000650
2002-06-261441451441456,000725
2002-06-211451451451456,000725
2002-06-191451461451455,000725
2002-06-181451451451452,000725
2002-06-171451451451456,000725
2002-06-141461461451457,000725
2002-06-131461461461462,000730
2002-06-121451451451451,000725
2002-06-061451451451451,000725
2002-06-051451451451457,000725
2002-06-041451451451456,000725
2002-06-0313514513514417,000720
2002-05-301501551501558,000775
2002-05-291561561561561,000780
2002-05-281551551551551,000775
2002-05-271481481481482,000740
2002-05-241651651651653,000825
2002-05-221581701571707,000850
2002-05-211561561561561,000780
2002-05-201551551551551,000775
2002-05-161531541531543,000770
2002-05-151531531531532,000765
2002-05-141531541501539,000765
2002-05-101531531531533,000765
2002-05-091551551501502,000750
2002-05-081541541501504,000750
2002-05-071531531531535,000765
2002-05-011531531531531,000765
2002-04-301601601581584,000790
2002-04-261601601601601,000800
2002-04-251511551511553,000775
2002-04-241551551461466,000730
2002-04-2214714714014032,000700
2002-04-191471471471471,000735
2002-04-181451451451451,000725
2002-04-171651651651655,000825
2002-04-161701701651656,000825
2002-04-1517017017017023,000850
2002-04-1218018017017026,000850
2002-04-111301301301301,000650
2002-04-101301301301301,000650
2002-04-091301301301305,000650
2002-04-081301301301301,000650
2002-04-031301301301302,000650
2002-03-291301351301354,000675
2002-03-251351351301306,000650
2002-03-221351351351355,000675
2002-03-201351351351352,000675
2002-03-191341341321322,000660
2002-03-181301301301302,000650
2002-03-151301301301302,000650
2002-03-1413113112512514,000625
2002-03-131301351301306,000650
2002-03-121271301271306,000650
2002-03-111251251241258,000625
2002-03-081201251201214,000605
2002-03-071251251201206,000600
2002-03-0611712011711735,000585
2002-03-0511511711511710,000585
2002-03-0411812011011514,000575
2002-03-011151151151157,000575
2002-02-2897110951107,000550
2002-02-279898929538,000475
2002-02-26959595951,000475
2002-02-2510010010010011,000500
2002-02-221101101101104,000550
2002-02-201101101101101,000550
2002-02-191001101001109,000550
2002-02-181001001001009,000500
2002-02-1599100991004,000500
2002-02-13969694943,000470
2002-02-1299100939310,000465
2002-02-0898100981003,000500
2002-02-071051051051055,000525
2002-02-061061061061063,000530
2002-02-051061061061069,000530
2002-02-041051051051051,000525
2002-02-011001001001002,000500
2002-01-311011011001002,000500
2002-01-3010010510010512,000525
2002-01-2910510610010112,000505
2002-01-281121121051053,000525
2002-01-251151151151151,000575
2002-01-2411711710511519,000575
2002-01-231211211161162,000580
2002-01-2112612612612617,000630
2002-01-171261261261262,000630
2002-01-161261261261262,000630
2002-01-151251261251264,000630
2002-01-111261261251254,000625
2002-01-101261261261262,000630
2002-01-081251251251253,000625
2002-01-071251251251251,000625
2002-01-041251251251253,000625

分割・併合履歴 : [2017-09-27]1株→0.2株