7726 黒田精工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 130 | 139 | 130 | 139 | 5,000 | 695 |
| 2003-12-29 | 124 | 129 | 124 | 128 | 10,000 | 640 |
| 2003-12-26 | 121 | 122 | 121 | 122 | 6,000 | 610 |
| 2003-12-25 | 123 | 123 | 120 | 121 | 21,000 | 605 |
| 2003-12-24 | 123 | 126 | 123 | 123 | 15,000 | 615 |
| 2003-12-22 | 129 | 129 | 127 | 128 | 10,000 | 640 |
| 2003-12-19 | 130 | 131 | 130 | 130 | 10,000 | 650 |
| 2003-12-18 | 131 | 131 | 130 | 130 | 7,000 | 650 |
| 2003-12-17 | 132 | 135 | 132 | 132 | 11,000 | 660 |
| 2003-12-16 | 138 | 138 | 132 | 132 | 4,000 | 660 |
| 2003-12-15 | 143 | 143 | 140 | 140 | 18,000 | 700 |
| 2003-12-12 | 140 | 144 | 138 | 140 | 19,000 | 700 |
| 2003-12-11 | 133 | 138 | 133 | 138 | 9,000 | 690 |
| 2003-12-10 | 136 | 136 | 135 | 135 | 2,000 | 675 |
| 2003-12-09 | 139 | 139 | 137 | 137 | 7,000 | 685 |
| 2003-12-08 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-12-05 | 147 | 147 | 138 | 140 | 19,000 | 700 |
| 2003-12-04 | 138 | 150 | 138 | 147 | 16,000 | 735 |
| 2003-12-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-12-02 | 139 | 140 | 138 | 140 | 9,000 | 700 |
| 2003-12-01 | 132 | 137 | 132 | 137 | 4,000 | 685 |
| 2003-11-28 | 132 | 132 | 132 | 132 | 12,000 | 660 |
| 2003-11-27 | 136 | 136 | 135 | 135 | 4,000 | 675 |
| 2003-11-26 | 138 | 138 | 138 | 138 | 5,000 | 690 |
| 2003-11-25 | 145 | 145 | 130 | 135 | 15,000 | 675 |
| 2003-11-21 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2003-11-20 | 139 | 139 | 130 | 139 | 15,000 | 695 |
| 2003-11-19 | 135 | 135 | 130 | 135 | 7,000 | 675 |
| 2003-11-18 | 137 | 139 | 135 | 135 | 12,000 | 675 |
| 2003-11-17 | 151 | 151 | 139 | 139 | 15,000 | 695 |
| 2003-11-14 | 150 | 157 | 148 | 150 | 23,000 | 750 |
| 2003-11-13 | 150 | 157 | 148 | 157 | 12,000 | 785 |
| 2003-11-12 | 149 | 150 | 140 | 150 | 22,000 | 750 |
| 2003-11-11 | 150 | 150 | 141 | 146 | 22,000 | 730 |
| 2003-11-10 | 147 | 154 | 147 | 149 | 26,000 | 745 |
| 2003-11-07 | 155 | 162 | 155 | 162 | 10,000 | 810 |
| 2003-11-06 | 167 | 167 | 164 | 165 | 21,000 | 825 |
| 2003-11-05 | 165 | 168 | 165 | 166 | 33,000 | 830 |
| 2003-11-04 | 180 | 182 | 164 | 165 | 123,000 | 825 |
| 2003-10-31 | 161 | 175 | 160 | 175 | 228,000 | 875 |
| 2003-10-30 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2003-10-29 | 143 | 143 | 140 | 140 | 3,000 | 700 |
| 2003-10-28 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2003-10-27 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2003-10-24 | 138 | 140 | 136 | 140 | 18,000 | 700 |
| 2003-10-23 | 145 | 145 | 138 | 138 | 15,000 | 690 |
| 2003-10-22 | 152 | 152 | 144 | 144 | 17,000 | 720 |
| 2003-10-21 | 156 | 156 | 151 | 151 | 8,000 | 755 |
| 2003-10-20 | 150 | 155 | 150 | 155 | 14,000 | 775 |
| 2003-10-17 | 153 | 153 | 150 | 150 | 14,000 | 750 |
| 2003-10-16 | 148 | 151 | 148 | 150 | 31,000 | 750 |
| 2003-10-15 | 147 | 148 | 146 | 148 | 7,000 | 740 |
| 2003-10-14 | 149 | 149 | 146 | 146 | 22,000 | 730 |
| 2003-10-10 | 151 | 151 | 149 | 149 | 10,000 | 745 |
| 2003-10-09 | 150 | 155 | 148 | 150 | 15,000 | 750 |
| 2003-10-08 | 152 | 152 | 150 | 150 | 6,000 | 750 |
| 2003-10-07 | 156 | 157 | 153 | 153 | 11,000 | 765 |
| 2003-10-06 | 151 | 153 | 151 | 153 | 17,000 | 765 |
| 2003-10-03 | 146 | 151 | 146 | 151 | 22,000 | 755 |
| 2003-10-02 | 141 | 145 | 139 | 145 | 6,000 | 725 |
| 2003-10-01 | 142 | 142 | 139 | 139 | 13,000 | 695 |
| 2003-09-30 | 144 | 144 | 141 | 141 | 4,000 | 705 |
| 2003-09-29 | 142 | 142 | 141 | 141 | 8,000 | 705 |
| 2003-09-26 | 138 | 140 | 137 | 140 | 7,000 | 700 |
| 2003-09-25 | 137 | 137 | 136 | 137 | 8,000 | 685 |
| 2003-09-24 | 141 | 144 | 140 | 140 | 13,000 | 700 |
| 2003-09-22 | 145 | 147 | 145 | 147 | 6,000 | 735 |
| 2003-09-19 | 157 | 158 | 157 | 157 | 12,000 | 785 |
| 2003-09-18 | 151 | 160 | 151 | 157 | 15,000 | 785 |
| 2003-09-17 | 145 | 170 | 145 | 147 | 32,000 | 735 |
| 2003-09-16 | 143 | 143 | 142 | 143 | 13,000 | 715 |
| 2003-09-12 | 138 | 140 | 138 | 140 | 14,000 | 700 |
| 2003-09-11 | 141 | 141 | 138 | 138 | 3,000 | 690 |
| 2003-09-10 | 144 | 144 | 140 | 141 | 17,000 | 705 |
| 2003-09-09 | 142 | 145 | 142 | 143 | 13,000 | 715 |
| 2003-09-08 | 146 | 147 | 141 | 142 | 12,000 | 710 |
| 2003-09-05 | 155 | 155 | 147 | 147 | 29,000 | 735 |
| 2003-09-04 | 157 | 158 | 151 | 155 | 48,000 | 775 |
| 2003-09-03 | 149 | 165 | 148 | 150 | 66,000 | 750 |
| 2003-09-02 | 138 | 182 | 136 | 145 | 77,000 | 725 |
| 2003-09-01 | 133 | 137 | 133 | 135 | 11,000 | 675 |
| 2003-08-29 | 132 | 134 | 132 | 132 | 17,000 | 660 |
| 2003-08-28 | 135 | 135 | 132 | 132 | 22,000 | 660 |
| 2003-08-27 | 129 | 134 | 129 | 134 | 23,000 | 670 |
| 2003-08-26 | 127 | 132 | 127 | 129 | 21,000 | 645 |
| 2003-08-25 | 134 | 134 | 126 | 127 | 20,000 | 635 |
| 2003-08-22 | 135 | 135 | 134 | 134 | 26,000 | 670 |
| 2003-08-21 | 126 | 135 | 124 | 132 | 42,000 | 660 |
| 2003-08-20 | 120 | 125 | 120 | 123 | 22,000 | 615 |
| 2003-08-19 | 120 | 120 | 118 | 118 | 19,000 | 590 |
| 2003-08-18 | 123 | 123 | 120 | 120 | 29,000 | 600 |
| 2003-08-15 | 122 | 122 | 122 | 122 | 25,000 | 610 |
| 2003-08-14 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-08-13 | 120 | 125 | 120 | 125 | 14,000 | 625 |
| 2003-08-12 | 118 | 124 | 118 | 124 | 6,000 | 620 |
| 2003-08-11 | 118 | 124 | 114 | 124 | 28,000 | 620 |
| 2003-08-08 | 106 | 120 | 106 | 119 | 27,000 | 595 |
| 2003-08-07 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 2003-08-06 | 112 | 112 | 101 | 105 | 12,000 | 525 |
| 2003-08-05 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 2003-08-04 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 2003-08-01 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2003-07-31 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-07-30 | 118 | 118 | 115 | 116 | 8,000 | 580 |
| 2003-07-29 | 116 | 118 | 116 | 118 | 18,000 | 590 |
| 2003-07-28 | 114 | 114 | 113 | 114 | 14,000 | 570 |
| 2003-07-25 | 113 | 114 | 113 | 114 | 6,000 | 570 |
| 2003-07-24 | 110 | 113 | 110 | 113 | 24,000 | 565 |
| 2003-07-23 | 110 | 111 | 110 | 111 | 18,000 | 555 |
| 2003-07-22 | 113 | 113 | 110 | 110 | 11,000 | 550 |
| 2003-07-18 | 113 | 113 | 112 | 113 | 10,000 | 565 |
| 2003-07-17 | 119 | 119 | 114 | 115 | 8,000 | 575 |
| 2003-07-16 | 123 | 124 | 120 | 121 | 20,000 | 605 |
| 2003-07-15 | 119 | 123 | 119 | 123 | 13,000 | 615 |
| 2003-07-14 | 114 | 119 | 114 | 119 | 16,000 | 595 |
| 2003-07-11 | 119 | 124 | 118 | 124 | 14,000 | 620 |
| 2003-07-10 | 113 | 118 | 113 | 118 | 30,000 | 590 |
| 2003-07-09 | 118 | 118 | 111 | 112 | 38,000 | 560 |
| 2003-07-08 | 127 | 127 | 122 | 122 | 16,000 | 610 |
| 2003-07-07 | 126 | 127 | 126 | 127 | 11,000 | 635 |
| 2003-07-04 | 126 | 126 | 126 | 126 | 15,000 | 630 |
| 2003-07-03 | 130 | 140 | 126 | 126 | 42,000 | 630 |
| 2003-07-02 | 122 | 135 | 122 | 127 | 45,000 | 635 |
| 2003-07-01 | 116 | 120 | 115 | 120 | 23,000 | 600 |
| 2003-06-30 | 115 | 116 | 114 | 115 | 17,000 | 575 |
| 2003-06-27 | 110 | 113 | 109 | 113 | 32,000 | 565 |
| 2003-06-26 | 103 | 110 | 101 | 110 | 17,000 | 550 |
| 2003-06-25 | 111 | 112 | 106 | 112 | 19,000 | 560 |
| 2003-06-24 | 117 | 117 | 111 | 112 | 26,000 | 560 |
| 2003-06-23 | 115 | 116 | 114 | 116 | 24,000 | 580 |
| 2003-06-20 | 111 | 111 | 110 | 111 | 27,000 | 555 |
| 2003-06-19 | 112 | 112 | 111 | 111 | 22,000 | 555 |
| 2003-06-18 | 115 | 115 | 111 | 111 | 20,000 | 555 |
| 2003-06-17 | 115 | 117 | 115 | 115 | 21,000 | 575 |
| 2003-06-16 | 108 | 115 | 108 | 115 | 12,000 | 575 |
| 2003-06-13 | 107 | 108 | 106 | 106 | 8,000 | 530 |
| 2003-06-12 | 105 | 107 | 102 | 107 | 27,000 | 535 |
| 2003-06-11 | 102 | 103 | 102 | 103 | 5,000 | 515 |
| 2003-06-10 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2003-06-09 | 102 | 102 | 100 | 101 | 10,000 | 505 |
| 2003-06-06 | 102 | 103 | 102 | 102 | 12,000 | 510 |
| 2003-06-05 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2003-06-04 | 99 | 102 | 99 | 101 | 17,000 | 505 |
| 2003-06-03 | 98 | 98 | 96 | 98 | 7,000 | 490 |
| 2003-06-02 | 95 | 98 | 95 | 98 | 6,000 | 490 |
| 2003-05-30 | 92 | 95 | 92 | 93 | 11,000 | 465 |
| 2003-05-29 | 93 | 95 | 92 | 92 | 8,000 | 460 |
| 2003-05-28 | 92 | 93 | 92 | 93 | 14,000 | 465 |
| 2003-05-22 | 98 | 99 | 91 | 99 | 6,000 | 495 |
| 2003-05-21 | 100 | 100 | 89 | 98 | 15,000 | 490 |
| 2003-05-19 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2003-05-16 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2003-05-15 | 101 | 101 | 101 | 101 | 10,000 | 505 |
| 2003-05-14 | 98 | 101 | 97 | 101 | 6,000 | 505 |
| 2003-05-13 | 103 | 103 | 98 | 98 | 6,000 | 490 |
| 2003-05-12 | 95 | 98 | 95 | 98 | 7,000 | 490 |
| 2003-05-09 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-05-06 | 98 | 98 | 98 | 98 | 8,000 | 490 |
| 2003-05-02 | 94 | 98 | 94 | 98 | 3,000 | 490 |
| 2003-04-30 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-04-25 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-04-24 | 98 | 98 | 92 | 92 | 3,000 | 460 |
| 2003-04-23 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-04-22 | 102 | 102 | 98 | 98 | 3,000 | 490 |
| 2003-04-18 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2003-04-16 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-04-15 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 2003-04-14 | 91 | 100 | 91 | 100 | 3,000 | 500 |
| 2003-04-11 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-04-10 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-04-09 | 92 | 92 | 90 | 90 | 3,000 | 450 |
| 2003-04-08 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-04-07 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-04-04 | 97 | 97 | 92 | 92 | 9,000 | 460 |
| 2003-04-01 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-03-28 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2003-03-27 | 89 | 90 | 89 | 90 | 7,000 | 450 |
| 2003-03-26 | 90 | 90 | 88 | 88 | 3,000 | 440 |
| 2003-03-25 | 92 | 92 | 88 | 88 | 7,000 | 440 |
| 2003-03-24 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-03-20 | 89 | 90 | 89 | 89 | 7,000 | 445 |
| 2003-03-19 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2003-03-18 | 108 | 108 | 108 | 108 | 11,000 | 540 |
| 2003-03-17 | 100 | 108 | 99 | 108 | 9,000 | 540 |
| 2003-03-12 | 88 | 99 | 87 | 99 | 5,000 | 495 |
| 2003-03-11 | 97 | 97 | 85 | 85 | 7,000 | 425 |
| 2003-03-10 | 110 | 110 | 91 | 92 | 9,000 | 460 |
| 2003-03-07 | 102 | 111 | 102 | 111 | 3,000 | 555 |
| 2003-03-06 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2003-03-05 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2003-03-04 | 100 | 100 | 99 | 100 | 7,000 | 500 |
| 2003-03-03 | 98 | 100 | 98 | 100 | 15,000 | 500 |
| 2003-02-28 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2003-02-27 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2003-02-26 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-02-21 | 113 | 114 | 113 | 114 | 4,000 | 570 |
| 2003-02-20 | 110 | 113 | 110 | 113 | 6,000 | 565 |
| 2003-02-19 | 107 | 110 | 105 | 110 | 7,000 | 550 |
| 2003-02-18 | 102 | 102 | 102 | 102 | 7,000 | 510 |
| 2003-02-17 | 106 | 106 | 101 | 102 | 8,000 | 510 |
| 2003-02-14 | 101 | 101 | 101 | 101 | 6,000 | 505 |
| 2003-02-12 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-02-10 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-02-07 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-02-06 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-02-03 | 91 | 91 | 91 | 91 | 10,000 | 455 |
| 2003-01-30 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2003-01-24 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2003-01-22 | 99 | 100 | 99 | 100 | 3,000 | 500 |
| 2003-01-21 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2003-01-20 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2003-01-17 | 99 | 100 | 99 | 99 | 7,000 | 495 |
| 2003-01-16 | 90 | 99 | 89 | 99 | 8,000 | 495 |
| 2003-01-15 | 89 | 89 | 88 | 89 | 6,000 | 445 |
| 2003-01-10 | 82 | 83 | 82 | 83 | 3,000 | 415 |
| 2003-01-09 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2003-01-07 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2003-01-06 | 79 | 79 | 79 | 79 | 1,000 | 395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
