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
2004-12-30	263	263	261	261	4,000	1,305
2004-12-29	261	263	256	260	8,000	1,300
2004-12-28	261	261	259	259	11,000	1,295
2004-12-27	260	265	259	259	16,000	1,295
2004-12-24	264	265	260	260	31,000	1,300
2004-12-22	253	265	252	260	35,000	1,300
2004-12-21	255	256	250	250	32,000	1,250
2004-12-20	250	256	250	254	34,000	1,270
2004-12-17	248	250	245	250	17,000	1,250
2004-12-16	253	253	240	240	22,000	1,200
2004-12-15	255	255	253	253	7,000	1,265
2004-12-14	252	258	251	255	9,000	1,275
2004-12-13	252	259	251	253	17,000	1,265
2004-12-10	252	252	251	251	4,000	1,255
2004-12-09	260	260	250	251	11,000	1,255
2004-12-08	263	264	260	260	12,000	1,300
2004-12-07	262	265	260	263	16,000	1,315
2004-12-06	259	260	255	257	11,000	1,285
2004-12-03	254	254	250	251	10,000	1,255
2004-12-02	252	252	250	250	10,000	1,250
2004-12-01	255	255	250	250	7,000	1,250
2004-11-30	252	252	252	252	3,000	1,260
2004-11-29	257	257	251	251	17,000	1,255
2004-11-26	254	258	254	255	9,000	1,275
2004-11-25	253	253	253	253	2,000	1,265
2004-11-24	256	256	251	251	12,000	1,255
2004-11-22	255	259	255	256	12,000	1,280
2004-11-19	268	270	267	269	20,000	1,345
2004-11-18	264	272	264	270	5,000	1,350
2004-11-17	274	274	261	266	11,000	1,330
2004-11-16	275	275	260	274	19,000	1,370
2004-11-15	260	260	259	260	11,000	1,300
2004-11-12	251	259	248	259	9,000	1,295
2004-11-11	252	260	251	251	9,000	1,255
2004-11-10	251	255	251	251	8,000	1,255
2004-11-09	266	269	260	260	6,000	1,300
2004-11-08	273	275	269	269	29,000	1,345
2004-11-05	270	271	269	269	21,000	1,345
2004-11-04	281	281	260	264	35,000	1,320
2004-11-02	238	240	238	240	3,000	1,200
2004-11-01	238	238	231	234	4,000	1,170
2004-10-29	250	250	243	243	19,000	1,215
2004-10-28	265	265	250	250	8,000	1,250
2004-10-27	266	271	265	265	30,000	1,325
2004-10-26	250	271	250	271	44,000	1,355
2004-10-25	235	240	235	240	7,000	1,200
2004-10-22	237	237	236	236	3,000	1,180
2004-10-21	249	250	242	242	12,000	1,210
2004-10-20	246	247	246	247	6,000	1,235
2004-10-19	237	250	237	245	4,000	1,225
2004-10-15	239	239	236	237	5,000	1,185
2004-10-13	236	236	236	236	2,000	1,180
2004-10-12	239	239	239	239	8,000	1,195
2004-10-08	243	243	239	239	4,000	1,195
2004-10-07	245	245	240	241	15,000	1,205
2004-10-06	248	248	245	245	4,000	1,225
2004-10-05	251	254	245	245	16,000	1,225
2004-10-04	248	248	248	248	4,000	1,240
2004-10-01	265	265	247	247	7,000	1,235
2004-09-30	264	279	260	260	20,000	1,300
2004-09-29	230	255	230	255	8,000	1,275
2004-09-28	230	232	230	232	4,000	1,160
2004-09-27	232	232	232	232	3,000	1,160
2004-09-24	240	240	230	231	44,000	1,155
2004-09-22	250	250	247	250	5,000	1,250
2004-09-21	255	255	245	250	16,000	1,250
2004-09-17	263	263	262	262	2,000	1,310
2004-09-16	263	263	263	263	1,000	1,315
2004-09-15	262	262	260	260	22,000	1,300
2004-09-14	262	262	262	262	8,000	1,310
2004-09-13	261	262	261	262	4,000	1,310
2004-09-10	265	265	260	265	13,000	1,325
2004-09-09	270	270	268	269	6,000	1,345
2004-09-08	271	271	271	271	1,000	1,355
2004-09-07	275	275	275	275	1,000	1,375
2004-09-06	283	283	272	272	31,000	1,360
2004-09-03	283	283	283	283	1,000	1,415
2004-09-02	278	278	278	278	6,000	1,390
2004-09-01	280	284	278	283	18,000	1,415
2004-08-31	283	283	278	283	21,000	1,415
2004-08-30	273	301	273	298	37,000	1,490
2004-08-27	271	271	271	271	5,000	1,355
2004-08-26	272	279	270	270	7,000	1,350
2004-08-24	267	267	267	267	3,000	1,335
2004-08-23	279	279	279	279	2,000	1,395
2004-08-20	280	280	265	265	6,000	1,325
2004-08-17	275	275	265	265	2,000	1,325
2004-08-16	270	270	265	265	10,000	1,325
2004-08-13	272	272	270	270	7,000	1,350
2004-08-11	264	272	264	272	7,000	1,360
2004-08-10	257	264	253	264	5,000	1,320
2004-08-09	260	260	259	259	5,000	1,295
2004-08-06	260	262	260	260	10,000	1,300
2004-08-05	252	267	252	267	11,000	1,335
2004-08-04	265	265	255	257	8,000	1,285
2004-08-03	274	274	265	265	13,000	1,325
2004-08-02	275	275	265	275	11,000	1,375
2004-07-30	281	281	279	279	9,000	1,395
2004-07-29	280	280	275	277	7,000	1,385
2004-07-28	280	283	277	283	10,000	1,415
2004-07-27	280	285	280	281	11,000	1,405
2004-07-26	295	295	281	281	9,000	1,405
2004-07-23	295	295	290	295	11,000	1,475
2004-07-22	281	300	281	300	19,000	1,500
2004-07-21	303	303	281	281	17,000	1,405
2004-07-20	300	300	300	300	5,000	1,500
2004-07-16	305	305	300	305	9,000	1,525
2004-07-15	312	313	303	303	18,000	1,515
2004-07-14	316	319	306	311	29,000	1,555
2004-07-13	311	319	311	319	14,000	1,595
2004-07-12	325	325	305	305	28,000	1,525
2004-07-09	322	324	317	318	40,000	1,590
2004-07-08	309	315	309	313	31,000	1,565
2004-07-07	303	305	300	305	14,000	1,525
2004-07-06	307	307	301	302	17,000	1,510
2004-07-05	315	316	306	306	5,000	1,530
2004-07-02	318	318	295	310	33,000	1,550
2004-07-01	323	323	318	318	35,000	1,590
2004-06-30	323	325	322	323	23,000	1,615
2004-06-29	324	327	323	327	33,000	1,635
2004-06-28	324	325	319	323	60,000	1,615
2004-06-25	283	319	283	314	38,000	1,570
2004-06-24	289	289	283	283	4,000	1,415
2004-06-23	290	290	290	290	1,000	1,450
2004-06-22	282	290	281	290	10,000	1,450
2004-06-21	295	295	289	290	9,000	1,450
2004-06-18	310	310	300	300	24,000	1,500
2004-06-17	312	312	306	306	30,000	1,530
2004-06-16	304	309	301	305	22,000	1,525
2004-06-15	300	302	295	300	25,000	1,500
2004-06-14	289	293	286	292	36,000	1,460
2004-06-11	290	293	288	288	28,000	1,440
2004-06-10	280	288	278	288	16,000	1,440
2004-06-09	285	287	281	281	13,000	1,405
2004-06-08	284	285	281	284	16,000	1,420
2004-06-07	272	279	272	279	8,000	1,395
2004-06-04	271	272	270	270	4,000	1,350
2004-06-03	277	277	268	270	28,000	1,350
2004-06-02	280	280	278	278	4,000	1,390
2004-06-01	285	285	279	281	9,000	1,405
2004-05-31	280	284	278	284	10,000	1,420
2004-05-28	288	290	280	280	9,000	1,400
2004-05-27	271	290	271	277	15,000	1,385
2004-05-26	297	297	285	285	7,000	1,425
2004-05-25	299	299	280	298	24,000	1,490
2004-05-24	291	303	291	298	18,000	1,490
2004-05-21	295	303	280	286	86,000	1,430
2004-05-20	320	320	319	320	22,000	1,600
2004-05-19	295	305	295	305	18,000	1,525
2004-05-18	255	275	240	275	45,000	1,375
2004-05-17	296	296	265	265	17,000	1,325
2004-05-14	303	303	295	296	13,000	1,480
2004-05-13	312	312	301	303	6,000	1,515
2004-05-12	310	317	297	312	20,000	1,560
2004-05-11	283	300	283	296	32,000	1,480
2004-05-10	311	311	285	288	34,000	1,440
2004-05-07	329	330	323	323	20,000	1,615
2004-05-06	331	331	321	330	22,000	1,650
2004-04-30	333	335	323	330	46,000	1,650
2004-04-28	349	350	333	333	34,000	1,665
2004-04-27	349	349	341	347	89,000	1,735
2004-04-26	332	332	317	319	44,000	1,595
2004-04-23	339	341	331	335	19,000	1,675
2004-04-22	350	355	336	339	39,000	1,695
2004-04-21	360	360	346	350	88,000	1,750
2004-04-20	335	348	334	345	94,000	1,725
2004-04-19	338	338	310	320	28,000	1,600
2004-04-16	345	345	330	335	31,000	1,675
2004-04-15	351	360	331	341	128,000	1,705
2004-04-14	313	350	311	350	158,000	1,750
2004-04-13	310	315	310	310	35,000	1,550
2004-04-12	298	319	298	305	41,000	1,525
2004-04-09	313	313	293	296	44,000	1,480
2004-04-08	324	324	306	312	33,000	1,560
2004-04-07	296	327	295	322	85,000	1,610
2004-04-06	315	315	298	308	79,000	1,540
2004-04-05	316	321	315	318	64,000	1,590
2004-04-02	315	346	302	321	161,000	1,605
2004-04-01	370	380	320	330	485,000	1,650
2004-03-31	350	350	350	350	220,000	1,750
2004-03-30	241	275	241	270	128,000	1,350
2004-03-29	246	250	240	240	28,000	1,200
2004-03-26	244	245	235	245	22,000	1,225
2004-03-25	256	256	243	243	33,000	1,215
2004-03-24	268	268	255	256	79,000	1,280
2004-03-23	250	260	245	259	106,000	1,295
2004-03-22	240	243	240	242	57,000	1,210
2004-03-19	233	243	233	236	40,000	1,180
2004-03-18	233	240	231	237	51,000	1,185
2004-03-17	233	237	230	233	38,000	1,165
2004-03-16	245	245	230	233	58,000	1,165
2004-03-15	250	258	230	246	101,000	1,230
2004-03-12	253	253	243	250	70,000	1,250
2004-03-11	258	265	251	256	64,000	1,280
2004-03-10	247	266	231	266	182,000	1,330
2004-03-09	241	289	241	251	326,000	1,255
2004-03-08	217	246	217	246	223,000	1,230
2004-03-05	222	223	209	214	125,000	1,070
2004-03-04	210	223	208	218	227,000	1,090
2004-03-03	200	210	198	208	126,000	1,040
2004-03-02	196	200	183	199	120,000	995
2004-03-01	186	192	186	191	50,000	955
2004-02-27	178	184	178	180	70,000	900
2004-02-26	173	179	173	179	19,000	895
2004-02-25	184	184	172	172	37,000	860
2004-02-24	180	185	175	185	67,000	925
2004-02-23	171	180	171	180	86,000	900
2004-02-20	165	173	165	170	100,000	850
2004-02-19	160	160	146	152	14,000	760
2004-02-18	162	167	162	165	19,000	825
2004-02-17	160	160	155	155	7,000	775
2004-02-16	160	160	160	160	9,000	800
2004-02-13	160	160	160	160	9,000	800
2004-02-12	150	160	150	160	16,000	800
2004-02-10	152	155	151	155	6,000	775
2004-02-09	154	155	153	153	14,000	765
2004-02-06	154	154	154	154	1,000	770
2004-02-05	154	154	154	154	5,000	770
2004-02-04	155	159	152	154	12,000	770
2004-02-03	160	161	155	155	13,000	775
2004-02-02	161	161	160	160	13,000	800
2004-01-30	156	160	156	160	6,000	800
2004-01-29	159	160	159	160	8,000	800
2004-01-28	160	160	160	160	6,000	800
2004-01-27	165	170	160	160	23,000	800
2004-01-26	168	170	167	167	32,000	835
2004-01-23	173	174	167	170	58,000	850
2004-01-22	161	175	161	170	135,000	850
2004-01-21	155	155	150	150	3,000	750
2004-01-20	151	155	151	155	17,000	775
2004-01-19	156	159	155	155	22,000	775
2004-01-16	153	160	152	159	21,000	795
2004-01-15	148	157	148	152	40,000	760
2004-01-14	143	148	143	148	8,000	740
2004-01-13	140	144	140	144	2,000	720
2004-01-09	139	140	135	135	18,000	675
2004-01-08	136	139	136	137	7,000	685
2004-01-07	135	135	135	135	2,000	675
2004-01-06	140	140	137	138	7,000	690
2004-01-05	139	144	137	144	9,000	720

分割・併合履歴： [2017-09-27]1株→0.2株