1. HOME >
  2. 株価時系列 >
  3. 7726 >
  4. 2004年

7726 黒田精工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302632632612614,0001,305
2004-12-292612632562608,0001,300
2004-12-2826126125925911,0001,295
2004-12-2726026525925916,0001,295
2004-12-2426426526026031,0001,300
2004-12-2225326525226035,0001,300
2004-12-2125525625025032,0001,250
2004-12-2025025625025434,0001,270
2004-12-1724825024525017,0001,250
2004-12-1625325324024022,0001,200
2004-12-152552552532537,0001,265
2004-12-142522582512559,0001,275
2004-12-1325225925125317,0001,265
2004-12-102522522512514,0001,255
2004-12-0926026025025111,0001,255
2004-12-0826326426026012,0001,300
2004-12-0726226526026316,0001,315
2004-12-0625926025525711,0001,285
2004-12-0325425425025110,0001,255
2004-12-0225225225025010,0001,250
2004-12-012552552502507,0001,250
2004-11-302522522522523,0001,260
2004-11-2925725725125117,0001,255
2004-11-262542582542559,0001,275
2004-11-252532532532532,0001,265
2004-11-2425625625125112,0001,255
2004-11-2225525925525612,0001,280
2004-11-1926827026726920,0001,345
2004-11-182642722642705,0001,350
2004-11-1727427426126611,0001,330
2004-11-1627527526027419,0001,370
2004-11-1526026025926011,0001,300
2004-11-122512592482599,0001,295
2004-11-112522602512519,0001,255
2004-11-102512552512518,0001,255
2004-11-092662692602606,0001,300
2004-11-0827327526926929,0001,345
2004-11-0527027126926921,0001,345
2004-11-0428128126026435,0001,320
2004-11-022382402382403,0001,200
2004-11-012382382312344,0001,170
2004-10-2925025024324319,0001,215
2004-10-282652652502508,0001,250
2004-10-2726627126526530,0001,325
2004-10-2625027125027144,0001,355
2004-10-252352402352407,0001,200
2004-10-222372372362363,0001,180
2004-10-2124925024224212,0001,210
2004-10-202462472462476,0001,235
2004-10-192372502372454,0001,225
2004-10-152392392362375,0001,185
2004-10-132362362362362,0001,180
2004-10-122392392392398,0001,195
2004-10-082432432392394,0001,195
2004-10-0724524524024115,0001,205
2004-10-062482482452454,0001,225
2004-10-0525125424524516,0001,225
2004-10-042482482482484,0001,240
2004-10-012652652472477,0001,235
2004-09-3026427926026020,0001,300
2004-09-292302552302558,0001,275
2004-09-282302322302324,0001,160
2004-09-272322322322323,0001,160
2004-09-2424024023023144,0001,155
2004-09-222502502472505,0001,250
2004-09-2125525524525016,0001,250
2004-09-172632632622622,0001,310
2004-09-162632632632631,0001,315
2004-09-1526226226026022,0001,300
2004-09-142622622622628,0001,310
2004-09-132612622612624,0001,310
2004-09-1026526526026513,0001,325
2004-09-092702702682696,0001,345
2004-09-082712712712711,0001,355
2004-09-072752752752751,0001,375
2004-09-0628328327227231,0001,360
2004-09-032832832832831,0001,415
2004-09-022782782782786,0001,390
2004-09-0128028427828318,0001,415
2004-08-3128328327828321,0001,415
2004-08-3027330127329837,0001,490
2004-08-272712712712715,0001,355
2004-08-262722792702707,0001,350
2004-08-242672672672673,0001,335
2004-08-232792792792792,0001,395
2004-08-202802802652656,0001,325
2004-08-172752752652652,0001,325
2004-08-1627027026526510,0001,325
2004-08-132722722702707,0001,350
2004-08-112642722642727,0001,360
2004-08-102572642532645,0001,320
2004-08-092602602592595,0001,295
2004-08-0626026226026010,0001,300
2004-08-0525226725226711,0001,335
2004-08-042652652552578,0001,285
2004-08-0327427426526513,0001,325
2004-08-0227527526527511,0001,375
2004-07-302812812792799,0001,395
2004-07-292802802752777,0001,385
2004-07-2828028327728310,0001,415
2004-07-2728028528028111,0001,405
2004-07-262952952812819,0001,405
2004-07-2329529529029511,0001,475
2004-07-2228130028130019,0001,500
2004-07-2130330328128117,0001,405
2004-07-203003003003005,0001,500
2004-07-163053053003059,0001,525
2004-07-1531231330330318,0001,515
2004-07-1431631930631129,0001,555
2004-07-1331131931131914,0001,595
2004-07-1232532530530528,0001,525
2004-07-0932232431731840,0001,590
2004-07-0830931530931331,0001,565
2004-07-0730330530030514,0001,525
2004-07-0630730730130217,0001,510
2004-07-053153163063065,0001,530
2004-07-0231831829531033,0001,550
2004-07-0132332331831835,0001,590
2004-06-3032332532232323,0001,615
2004-06-2932432732332733,0001,635
2004-06-2832432531932360,0001,615
2004-06-2528331928331438,0001,570
2004-06-242892892832834,0001,415
2004-06-232902902902901,0001,450
2004-06-2228229028129010,0001,450
2004-06-212952952892909,0001,450
2004-06-1831031030030024,0001,500
2004-06-1731231230630630,0001,530
2004-06-1630430930130522,0001,525
2004-06-1530030229530025,0001,500
2004-06-1428929328629236,0001,460
2004-06-1129029328828828,0001,440
2004-06-1028028827828816,0001,440
2004-06-0928528728128113,0001,405
2004-06-0828428528128416,0001,420
2004-06-072722792722798,0001,395
2004-06-042712722702704,0001,350
2004-06-0327727726827028,0001,350
2004-06-022802802782784,0001,390
2004-06-012852852792819,0001,405
2004-05-3128028427828410,0001,420
2004-05-282882902802809,0001,400
2004-05-2727129027127715,0001,385
2004-05-262972972852857,0001,425
2004-05-2529929928029824,0001,490
2004-05-2429130329129818,0001,490
2004-05-2129530328028686,0001,430
2004-05-2032032031932022,0001,600
2004-05-1929530529530518,0001,525
2004-05-1825527524027545,0001,375
2004-05-1729629626526517,0001,325
2004-05-1430330329529613,0001,480
2004-05-133123123013036,0001,515
2004-05-1231031729731220,0001,560
2004-05-1128330028329632,0001,480
2004-05-1031131128528834,0001,440
2004-05-0732933032332320,0001,615
2004-05-0633133132133022,0001,650
2004-04-3033333532333046,0001,650
2004-04-2834935033333334,0001,665
2004-04-2734934934134789,0001,735
2004-04-2633233231731944,0001,595
2004-04-2333934133133519,0001,675
2004-04-2235035533633939,0001,695
2004-04-2136036034635088,0001,750
2004-04-2033534833434594,0001,725
2004-04-1933833831032028,0001,600
2004-04-1634534533033531,0001,675
2004-04-15351360331341128,0001,705
2004-04-14313350311350158,0001,750
2004-04-1331031531031035,0001,550
2004-04-1229831929830541,0001,525
2004-04-0931331329329644,0001,480
2004-04-0832432430631233,0001,560
2004-04-0729632729532285,0001,610
2004-04-0631531529830879,0001,540
2004-04-0531632131531864,0001,590
2004-04-02315346302321161,0001,605
2004-04-01370380320330485,0001,650
2004-03-31350350350350220,0001,750
2004-03-30241275241270128,0001,350
2004-03-2924625024024028,0001,200
2004-03-2624424523524522,0001,225
2004-03-2525625624324333,0001,215
2004-03-2426826825525679,0001,280
2004-03-23250260245259106,0001,295
2004-03-2224024324024257,0001,210
2004-03-1923324323323640,0001,180
2004-03-1823324023123751,0001,185
2004-03-1723323723023338,0001,165
2004-03-1624524523023358,0001,165
2004-03-15250258230246101,0001,230
2004-03-1225325324325070,0001,250
2004-03-1125826525125664,0001,280
2004-03-10247266231266182,0001,330
2004-03-09241289241251326,0001,255
2004-03-08217246217246223,0001,230
2004-03-05222223209214125,0001,070
2004-03-04210223208218227,0001,090
2004-03-03200210198208126,0001,040
2004-03-02196200183199120,000995
2004-03-0118619218619150,000955
2004-02-2717818417818070,000900
2004-02-2617317917317919,000895
2004-02-2518418417217237,000860
2004-02-2418018517518567,000925
2004-02-2317118017118086,000900
2004-02-20165173165170100,000850
2004-02-1916016014615214,000760
2004-02-1816216716216519,000825
2004-02-171601601551557,000775
2004-02-161601601601609,000800
2004-02-131601601601609,000800
2004-02-1215016015016016,000800
2004-02-101521551511556,000775
2004-02-0915415515315314,000765
2004-02-061541541541541,000770
2004-02-051541541541545,000770
2004-02-0415515915215412,000770
2004-02-0316016115515513,000775
2004-02-0216116116016013,000800
2004-01-301561601561606,000800
2004-01-291591601591608,000800
2004-01-281601601601606,000800
2004-01-2716517016016023,000800
2004-01-2616817016716732,000835
2004-01-2317317416717058,000850
2004-01-22161175161170135,000850
2004-01-211551551501503,000750
2004-01-2015115515115517,000775
2004-01-1915615915515522,000775
2004-01-1615316015215921,000795
2004-01-1514815714815240,000760
2004-01-141431481431488,000740
2004-01-131401441401442,000720
2004-01-0913914013513518,000675
2004-01-081361391361377,000685
2004-01-071351351351352,000675
2004-01-061401401371387,000690
2004-01-051391441371449,000720

分割・併合履歴 ： [2017-09-27]1株→0.2株