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
2003-12-301301391301395,000695
2003-12-2912412912412810,000640
2003-12-261211221211226,000610
2003-12-2512312312012121,000605
2003-12-2412312612312315,000615
2003-12-2212912912712810,000640
2003-12-1913013113013010,000650
2003-12-181311311301307,000650
2003-12-1713213513213211,000660
2003-12-161381381321324,000660
2003-12-1514314314014018,000700
2003-12-1214014413814019,000700
2003-12-111331381331389,000690
2003-12-101361361351352,000675
2003-12-091391391371377,000685
2003-12-081371371371371,000685
2003-12-0514714713814019,000700
2003-12-0413815013814716,000735
2003-12-031401401401401,000700
2003-12-021391401381409,000700
2003-12-011321371321374,000685
2003-11-2813213213213212,000660
2003-11-271361361351354,000675
2003-11-261381381381385,000690
2003-11-2514514513013515,000675
2003-11-211301301301308,000650
2003-11-2013913913013915,000695
2003-11-191351351301357,000675
2003-11-1813713913513512,000675
2003-11-1715115113913915,000695
2003-11-1415015714815023,000750
2003-11-1315015714815712,000785
2003-11-1214915014015022,000750
2003-11-1115015014114622,000730
2003-11-1014715414714926,000745
2003-11-0715516215516210,000810
2003-11-0616716716416521,000825
2003-11-0516516816516633,000830
2003-11-04180182164165123,000825
2003-10-31161175160175228,000875
2003-10-301411411411413,000705
2003-10-291431431401403,000700
2003-10-281451451451454,000725
2003-10-271401401401407,000700
2003-10-2413814013614018,000700
2003-10-2314514513813815,000690
2003-10-2215215214414417,000720
2003-10-211561561511518,000755
2003-10-2015015515015514,000775
2003-10-1715315315015014,000750
2003-10-1614815114815031,000750
2003-10-151471481461487,000740
2003-10-1414914914614622,000730
2003-10-1015115114914910,000745
2003-10-0915015514815015,000750
2003-10-081521521501506,000750
2003-10-0715615715315311,000765
2003-10-0615115315115317,000765
2003-10-0314615114615122,000755
2003-10-021411451391456,000725
2003-10-0114214213913913,000695
2003-09-301441441411414,000705
2003-09-291421421411418,000705
2003-09-261381401371407,000700
2003-09-251371371361378,000685
2003-09-2414114414014013,000700
2003-09-221451471451476,000735
2003-09-1915715815715712,000785
2003-09-1815116015115715,000785
2003-09-1714517014514732,000735
2003-09-1614314314214313,000715
2003-09-1213814013814014,000700
2003-09-111411411381383,000690
2003-09-1014414414014117,000705
2003-09-0914214514214313,000715
2003-09-0814614714114212,000710
2003-09-0515515514714729,000735
2003-09-0415715815115548,000775
2003-09-0314916514815066,000750
2003-09-0213818213614577,000725
2003-09-0113313713313511,000675
2003-08-2913213413213217,000660
2003-08-2813513513213222,000660
2003-08-2712913412913423,000670
2003-08-2612713212712921,000645
2003-08-2513413412612720,000635
2003-08-2213513513413426,000670
2003-08-2112613512413242,000660
2003-08-2012012512012322,000615
2003-08-1912012011811819,000590
2003-08-1812312312012029,000600
2003-08-1512212212212225,000610
2003-08-141221221221221,000610
2003-08-1312012512012514,000625
2003-08-121181241181246,000620
2003-08-1111812411412428,000620
2003-08-0810612010611927,000595
2003-08-071051061051064,000530
2003-08-0611211210110512,000525
2003-08-051151151151157,000575
2003-08-0411511511511513,000575
2003-08-011151151151155,000575
2003-07-311151151151151,000575
2003-07-301181181151168,000580
2003-07-2911611811611818,000590
2003-07-2811411411311414,000570
2003-07-251131141131146,000570
2003-07-2411011311011324,000565
2003-07-2311011111011118,000555
2003-07-2211311311011011,000550
2003-07-1811311311211310,000565
2003-07-171191191141158,000575
2003-07-1612312412012120,000605
2003-07-1511912311912313,000615
2003-07-1411411911411916,000595
2003-07-1111912411812414,000620
2003-07-1011311811311830,000590
2003-07-0911811811111238,000560
2003-07-0812712712212216,000610
2003-07-0712612712612711,000635
2003-07-0412612612612615,000630
2003-07-0313014012612642,000630
2003-07-0212213512212745,000635
2003-07-0111612011512023,000600
2003-06-3011511611411517,000575
2003-06-2711011310911332,000565
2003-06-2610311010111017,000550
2003-06-2511111210611219,000560
2003-06-2411711711111226,000560
2003-06-2311511611411624,000580
2003-06-2011111111011127,000555
2003-06-1911211211111122,000555
2003-06-1811511511111120,000555
2003-06-1711511711511521,000575
2003-06-1610811510811512,000575
2003-06-131071081061068,000530
2003-06-1210510710210727,000535
2003-06-111021031021035,000515
2003-06-101011011011011,000505
2003-06-0910210210010110,000505
2003-06-0610210310210212,000510
2003-06-051021021021023,000510
2003-06-04991029910117,000505
2003-06-03989896987,000490
2003-06-02959895986,000490
2003-05-309295929311,000465
2003-05-29939592928,000460
2003-05-289293929314,000465
2003-05-22989991996,000495
2003-05-21100100899815,000490
2003-05-191011011011012,000505
2003-05-161011011011013,000505
2003-05-1510110110110110,000505
2003-05-1498101971016,000505
2003-05-1310310398986,000490
2003-05-12959895987,000490
2003-05-09959595951,000475
2003-05-06989898988,000490
2003-05-02949894983,000490
2003-04-30939393931,000465
2003-04-25939393931,000465
2003-04-24989892923,000460
2003-04-23989898981,000490
2003-04-2210210298983,000490
2003-04-181011011011011,000505
2003-04-161001001001001,000500
2003-04-1510010010010013,000500
2003-04-1491100911003,000500
2003-04-11919191911,000455
2003-04-10909090904,000450
2003-04-09929290903,000450
2003-04-08929292921,000460
2003-04-07929292921,000460
2003-04-04979792929,000460
2003-04-01989898981,000490
2003-03-28909090905,000450
2003-03-27899089907,000450
2003-03-26909088883,000440
2003-03-25929288887,000440
2003-03-24909090904,000450
2003-03-20899089897,000445
2003-03-19898989895,000445
2003-03-1810810810810811,000540
2003-03-17100108991089,000540
2003-03-12889987995,000495
2003-03-11979785857,000425
2003-03-1011011091929,000460
2003-03-071021111021113,000555
2003-03-061011011011011,000505
2003-03-051011011011013,000505
2003-03-04100100991007,000500
2003-03-03981009810015,000500
2003-02-281001001001005,000500
2003-02-2710010010010010,000500
2003-02-261001001001003,000500
2003-02-211131141131144,000570
2003-02-201101131101136,000565
2003-02-191071101051107,000550
2003-02-181021021021027,000510
2003-02-171061061011028,000510
2003-02-141011011011016,000505
2003-02-121001001001002,000500
2003-02-101001001001003,000500
2003-02-071001001001003,000500
2003-02-061001001001002,000500
2003-02-039191919110,000455
2003-01-30919191911,000455
2003-01-241011011011013,000505
2003-01-2299100991003,000500
2003-01-21999999991,000495
2003-01-20999999992,000495
2003-01-179910099997,000495
2003-01-16909989998,000495
2003-01-15898988896,000445
2003-01-10828382833,000415
2003-01-09797979792,000395
2003-01-07797979792,000395
2003-01-06797979791,000395

分割・併合履歴 : [2017-09-27]1株→0.2株