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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 79 | 79 | 79 | 79 | 9,000 | 395 |
| 2002-12-25 | 75 | 79 | 71 | 79 | 20,000 | 395 |
| 2002-12-24 | 70 | 73 | 70 | 70 | 17,000 | 350 |
| 2002-12-20 | 71 | 71 | 70 | 70 | 15,000 | 350 |
| 2002-12-19 | 64 | 64 | 63 | 63 | 19,000 | 315 |
| 2002-12-18 | 76 | 76 | 66 | 70 | 19,000 | 350 |
| 2002-12-17 | 71 | 77 | 66 | 77 | 11,000 | 385 |
| 2002-12-16 | 82 | 82 | 65 | 71 | 41,000 | 355 |
| 2002-12-13 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2002-12-12 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2002-12-11 | 86 | 86 | 82 | 82 | 3,000 | 410 |
| 2002-12-09 | 93 | 93 | 93 | 93 | 21,000 | 465 |
| 2002-12-06 | 86 | 93 | 86 | 93 | 15,000 | 465 |
| 2002-12-05 | 84 | 85 | 84 | 85 | 3,000 | 425 |
| 2002-12-04 | 83 | 84 | 83 | 83 | 5,000 | 415 |
| 2002-12-03 | 83 | 89 | 83 | 89 | 5,000 | 445 |
| 2002-12-02 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 2002-11-28 | 82 | 89 | 82 | 89 | 4,000 | 445 |
| 2002-11-27 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-11-26 | 83 | 83 | 82 | 82 | 5,000 | 410 |
| 2002-11-25 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2002-11-22 | 87 | 87 | 81 | 81 | 9,000 | 405 |
| 2002-11-21 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2002-11-19 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-11-18 | 99 | 99 | 85 | 85 | 18,000 | 425 |
| 2002-11-15 | 87 | 99 | 87 | 99 | 5,000 | 495 |
| 2002-11-14 | 86 | 86 | 86 | 86 | 5,000 | 430 |
| 2002-11-13 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2002-11-12 | 90 | 95 | 90 | 95 | 8,000 | 475 |
| 2002-11-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-11-07 | 86 | 90 | 86 | 90 | 3,000 | 450 |
| 2002-11-06 | 83 | 83 | 83 | 83 | 10,000 | 415 |
| 2002-11-05 | 100 | 100 | 85 | 85 | 22,000 | 425 |
| 2002-11-01 | 104 | 104 | 100 | 100 | 4,000 | 500 |
| 2002-10-30 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 2002-10-29 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-10-22 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-10-16 | 119 | 119 | 119 | 119 | 14,000 | 595 |
| 2002-10-15 | 114 | 119 | 114 | 119 | 3,000 | 595 |
| 2002-10-10 | 110 | 112 | 110 | 112 | 2,000 | 560 |
| 2002-10-09 | 114 | 114 | 112 | 112 | 6,000 | 560 |
| 2002-10-07 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2002-10-04 | 120 | 120 | 115 | 115 | 7,000 | 575 |
| 2002-10-02 | 120 | 129 | 115 | 129 | 9,000 | 645 |
| 2002-09-26 | 120 | 120 | 111 | 111 | 7,000 | 555 |
| 2002-09-25 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2002-09-24 | 112 | 112 | 111 | 111 | 2,000 | 555 |
| 2002-09-20 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2002-09-19 | 122 | 122 | 118 | 118 | 14,000 | 590 |
| 2002-09-18 | 121 | 122 | 121 | 122 | 3,000 | 610 |
| 2002-09-17 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-09-13 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-09-12 | 125 | 125 | 118 | 119 | 8,000 | 595 |
| 2002-09-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-09-10 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2002-09-09 | 120 | 144 | 120 | 144 | 11,000 | 720 |
| 2002-09-05 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-08-29 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2002-08-28 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 2002-08-26 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-22 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-08-21 | 145 | 145 | 131 | 131 | 23,000 | 655 |
| 2002-08-20 | 140 | 145 | 130 | 145 | 3,000 | 725 |
| 2002-08-19 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-08-16 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-08-15 | 121 | 130 | 121 | 127 | 3,000 | 635 |
| 2002-08-14 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-08-13 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-08-12 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2002-08-07 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-08-06 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2002-08-01 | 139 | 139 | 131 | 131 | 4,000 | 655 |
| 2002-07-26 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2002-07-25 | 141 | 141 | 139 | 139 | 5,000 | 695 |
| 2002-07-23 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-07-22 | 134 | 139 | 130 | 139 | 5,000 | 695 |
| 2002-07-19 | 143 | 159 | 143 | 159 | 9,000 | 795 |
| 2002-07-18 | 138 | 138 | 138 | 138 | 4,000 | 690 |
| 2002-07-17 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-07-16 | 138 | 138 | 137 | 137 | 3,000 | 685 |
| 2002-07-15 | 139 | 139 | 137 | 137 | 14,000 | 685 |
| 2002-07-12 | 144 | 144 | 137 | 137 | 4,000 | 685 |
| 2002-07-10 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2002-07-09 | 148 | 155 | 148 | 155 | 7,000 | 775 |
| 2002-07-08 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2002-07-05 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-07-04 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2002-07-02 | 130 | 130 | 125 | 125 | 3,000 | 625 |
| 2002-07-01 | 131 | 131 | 126 | 130 | 4,000 | 650 |
| 2002-06-26 | 144 | 145 | 144 | 145 | 6,000 | 725 |
| 2002-06-21 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2002-06-19 | 145 | 146 | 145 | 145 | 5,000 | 725 |
| 2002-06-18 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2002-06-17 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2002-06-14 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2002-06-13 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2002-06-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-06-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-06-05 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2002-06-04 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2002-06-03 | 135 | 145 | 135 | 144 | 17,000 | 720 |
| 2002-05-30 | 150 | 155 | 150 | 155 | 8,000 | 775 |
| 2002-05-29 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-05-28 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-05-27 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2002-05-24 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2002-05-22 | 158 | 170 | 157 | 170 | 7,000 | 850 |
| 2002-05-21 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-05-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-05-16 | 153 | 154 | 153 | 154 | 3,000 | 770 |
| 2002-05-15 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2002-05-14 | 153 | 154 | 150 | 153 | 9,000 | 765 |
| 2002-05-10 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2002-05-09 | 155 | 155 | 150 | 150 | 2,000 | 750 |
| 2002-05-08 | 154 | 154 | 150 | 150 | 4,000 | 750 |
| 2002-05-07 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2002-05-01 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-04-30 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 2002-04-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-04-25 | 151 | 155 | 151 | 155 | 3,000 | 775 |
| 2002-04-24 | 155 | 155 | 146 | 146 | 6,000 | 730 |
| 2002-04-22 | 147 | 147 | 140 | 140 | 32,000 | 700 |
| 2002-04-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2002-04-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-04-17 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2002-04-16 | 170 | 170 | 165 | 165 | 6,000 | 825 |
| 2002-04-15 | 170 | 170 | 170 | 170 | 23,000 | 850 |
| 2002-04-12 | 180 | 180 | 170 | 170 | 26,000 | 850 |
| 2002-04-11 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-04-10 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-04-09 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2002-04-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-04-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-03-29 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 2002-03-25 | 135 | 135 | 130 | 130 | 6,000 | 650 |
| 2002-03-22 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2002-03-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-03-19 | 134 | 134 | 132 | 132 | 2,000 | 660 |
| 2002-03-18 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-03-15 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-03-14 | 131 | 131 | 125 | 125 | 14,000 | 625 |
| 2002-03-13 | 130 | 135 | 130 | 130 | 6,000 | 650 |
| 2002-03-12 | 127 | 130 | 127 | 130 | 6,000 | 650 |
| 2002-03-11 | 125 | 125 | 124 | 125 | 8,000 | 625 |
| 2002-03-08 | 120 | 125 | 120 | 121 | 4,000 | 605 |
| 2002-03-07 | 125 | 125 | 120 | 120 | 6,000 | 600 |
| 2002-03-06 | 117 | 120 | 117 | 117 | 35,000 | 585 |
| 2002-03-05 | 115 | 117 | 115 | 117 | 10,000 | 585 |
| 2002-03-04 | 118 | 120 | 110 | 115 | 14,000 | 575 |
| 2002-03-01 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 2002-02-28 | 97 | 110 | 95 | 110 | 7,000 | 550 |
| 2002-02-27 | 98 | 98 | 92 | 95 | 38,000 | 475 |
| 2002-02-26 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-02-25 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 2002-02-22 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-02-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-02-19 | 100 | 110 | 100 | 110 | 9,000 | 550 |
| 2002-02-18 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2002-02-15 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2002-02-13 | 96 | 96 | 94 | 94 | 3,000 | 470 |
| 2002-02-12 | 99 | 100 | 93 | 93 | 10,000 | 465 |
| 2002-02-08 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2002-02-07 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 2002-02-06 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2002-02-05 | 106 | 106 | 106 | 106 | 9,000 | 530 |
| 2002-02-04 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-02-01 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-01-31 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2002-01-30 | 100 | 105 | 100 | 105 | 12,000 | 525 |
| 2002-01-29 | 105 | 106 | 100 | 101 | 12,000 | 505 |
| 2002-01-28 | 112 | 112 | 105 | 105 | 3,000 | 525 |
| 2002-01-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-01-24 | 117 | 117 | 105 | 115 | 19,000 | 575 |
| 2002-01-23 | 121 | 121 | 116 | 116 | 2,000 | 580 |
| 2002-01-21 | 126 | 126 | 126 | 126 | 17,000 | 630 |
| 2002-01-17 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-01-16 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-01-15 | 125 | 126 | 125 | 126 | 4,000 | 630 |
| 2002-01-11 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2002-01-10 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-01-08 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-01-07 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-01-04 | 125 | 125 | 125 | 125 | 3,000 | 625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
