7726 黒田精工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 585 | 585 | 568 | 576 | 71,000 | 2,880 |
| 2005-12-29 | 611 | 611 | 587 | 587 | 109,000 | 2,935 |
| 2005-12-28 | 610 | 610 | 596 | 601 | 145,000 | 3,005 |
| 2005-12-27 | 590 | 620 | 585 | 591 | 428,000 | 2,955 |
| 2005-12-26 | 532 | 628 | 532 | 621 | 1,141,000 | 3,105 |
| 2005-12-22 | 541 | 541 | 525 | 531 | 304,000 | 2,655 |
| 2005-12-21 | 556 | 564 | 543 | 550 | 237,000 | 2,750 |
| 2005-12-20 | 560 | 573 | 556 | 565 | 195,000 | 2,825 |
| 2005-12-19 | 584 | 616 | 570 | 580 | 337,000 | 2,900 |
| 2005-12-16 | 582 | 584 | 550 | 580 | 550,000 | 2,900 |
| 2005-12-15 | 604 | 620 | 582 | 583 | 308,000 | 2,915 |
| 2005-12-14 | 647 | 647 | 617 | 630 | 416,000 | 3,150 |
| 2005-12-13 | 660 | 660 | 620 | 632 | 693,000 | 3,160 |
| 2005-12-12 | 710 | 712 | 665 | 675 | 491,000 | 3,375 |
| 2005-12-09 | 663 | 715 | 660 | 695 | 679,000 | 3,475 |
| 2005-12-08 | 707 | 760 | 633 | 679 | 1,794,000 | 3,395 |
| 2005-12-07 | 640 | 730 | 640 | 717 | 2,110,000 | 3,585 |
| 2005-12-06 | 589 | 652 | 580 | 633 | 1,844,000 | 3,165 |
| 2005-12-05 | 535 | 597 | 535 | 591 | 1,854,000 | 2,955 |
| 2005-12-02 | 483 | 560 | 483 | 547 | 3,925,000 | 2,735 |
| 2005-12-01 | 480 | 482 | 471 | 480 | 653,000 | 2,400 |
| 2005-11-30 | 517 | 520 | 472 | 485 | 3,093,000 | 2,425 |
| 2005-11-29 | 451 | 491 | 446 | 491 | 5,063,000 | 2,455 |
| 2005-11-28 | 411 | 411 | 411 | 411 | 387,000 | 2,055 |
| 2005-11-25 | 332 | 332 | 326 | 331 | 53,000 | 1,655 |
| 2005-11-24 | 335 | 336 | 333 | 333 | 71,000 | 1,665 |
| 2005-11-22 | 334 | 334 | 331 | 332 | 29,000 | 1,660 |
| 2005-11-21 | 332 | 336 | 331 | 331 | 103,000 | 1,655 |
| 2005-11-18 | 330 | 334 | 325 | 327 | 224,000 | 1,635 |
| 2005-11-17 | 315 | 324 | 313 | 324 | 57,000 | 1,620 |
| 2005-11-16 | 321 | 321 | 299 | 313 | 57,000 | 1,565 |
| 2005-11-15 | 322 | 322 | 321 | 321 | 9,000 | 1,605 |
| 2005-11-14 | 321 | 328 | 321 | 321 | 25,000 | 1,605 |
| 2005-11-11 | 326 | 330 | 320 | 325 | 43,000 | 1,625 |
| 2005-11-10 | 328 | 329 | 325 | 326 | 36,000 | 1,630 |
| 2005-11-09 | 330 | 330 | 325 | 325 | 24,000 | 1,625 |
| 2005-11-08 | 327 | 330 | 325 | 330 | 28,000 | 1,650 |
| 2005-11-07 | 324 | 324 | 321 | 322 | 41,000 | 1,610 |
| 2005-11-04 | 317 | 320 | 317 | 320 | 32,000 | 1,600 |
| 2005-11-02 | 317 | 319 | 314 | 315 | 24,000 | 1,575 |
| 2005-11-01 | 319 | 320 | 317 | 317 | 21,000 | 1,585 |
| 2005-10-31 | 318 | 320 | 317 | 317 | 17,000 | 1,585 |
| 2005-10-28 | 310 | 314 | 310 | 314 | 17,000 | 1,570 |
| 2005-10-27 | 317 | 317 | 312 | 313 | 10,000 | 1,565 |
| 2005-10-26 | 310 | 313 | 304 | 313 | 42,000 | 1,565 |
| 2005-10-25 | 310 | 310 | 309 | 309 | 10,000 | 1,545 |
| 2005-10-24 | 310 | 312 | 307 | 309 | 24,000 | 1,545 |
| 2005-10-21 | 311 | 312 | 307 | 309 | 30,000 | 1,545 |
| 2005-10-20 | 312 | 316 | 312 | 313 | 12,000 | 1,565 |
| 2005-10-19 | 313 | 316 | 310 | 311 | 11,000 | 1,555 |
| 2005-10-18 | 318 | 318 | 313 | 316 | 21,000 | 1,580 |
| 2005-10-17 | 325 | 325 | 318 | 318 | 35,000 | 1,590 |
| 2005-10-14 | 320 | 320 | 315 | 317 | 10,000 | 1,585 |
| 2005-10-13 | 317 | 321 | 315 | 319 | 35,000 | 1,595 |
| 2005-10-12 | 321 | 321 | 316 | 317 | 15,000 | 1,585 |
| 2005-10-11 | 317 | 321 | 316 | 316 | 24,000 | 1,580 |
| 2005-10-07 | 317 | 317 | 310 | 316 | 47,000 | 1,580 |
| 2005-10-06 | 321 | 323 | 317 | 317 | 49,000 | 1,585 |
| 2005-10-05 | 325 | 330 | 320 | 320 | 70,000 | 1,600 |
| 2005-10-04 | 318 | 344 | 318 | 335 | 324,000 | 1,675 |
| 2005-10-03 | 316 | 316 | 312 | 315 | 24,000 | 1,575 |
| 2005-09-30 | 319 | 319 | 313 | 316 | 32,000 | 1,580 |
| 2005-09-29 | 315 | 322 | 315 | 315 | 34,000 | 1,575 |
| 2005-09-28 | 325 | 325 | 315 | 319 | 52,000 | 1,595 |
| 2005-09-27 | 326 | 326 | 320 | 321 | 40,000 | 1,605 |
| 2005-09-26 | 325 | 329 | 324 | 326 | 21,000 | 1,630 |
| 2005-09-22 | 326 | 329 | 318 | 328 | 34,000 | 1,640 |
| 2005-09-21 | 330 | 333 | 326 | 332 | 44,000 | 1,660 |
| 2005-09-20 | 325 | 341 | 324 | 329 | 99,000 | 1,645 |
| 2005-09-16 | 342 | 342 | 326 | 332 | 154,000 | 1,660 |
| 2005-09-15 | 344 | 355 | 336 | 345 | 727,000 | 1,725 |
| 2005-09-14 | 307 | 360 | 307 | 337 | 2,052,000 | 1,685 |
| 2005-09-13 | 305 | 306 | 302 | 306 | 56,000 | 1,530 |
| 2005-09-12 | 308 | 310 | 306 | 309 | 49,000 | 1,545 |
| 2005-09-09 | 307 | 308 | 301 | 306 | 55,000 | 1,530 |
| 2005-09-08 | 304 | 306 | 301 | 306 | 83,000 | 1,530 |
| 2005-09-07 | 313 | 316 | 302 | 308 | 159,000 | 1,540 |
| 2005-09-06 | 349 | 349 | 307 | 313 | 1,001,000 | 1,565 |
| 2005-09-05 | 280 | 357 | 280 | 357 | 1,621,000 | 1,785 |
| 2005-09-02 | 274 | 278 | 274 | 277 | 6,000 | 1,385 |
| 2005-09-01 | 279 | 279 | 274 | 274 | 6,000 | 1,370 |
| 2005-08-31 | 279 | 279 | 278 | 278 | 5,000 | 1,390 |
| 2005-08-30 | 274 | 276 | 270 | 274 | 11,000 | 1,370 |
| 2005-08-29 | 275 | 275 | 274 | 274 | 8,000 | 1,370 |
| 2005-08-26 | 276 | 276 | 275 | 275 | 9,000 | 1,375 |
| 2005-08-25 | 276 | 276 | 276 | 276 | 5,000 | 1,380 |
| 2005-08-24 | 276 | 280 | 276 | 280 | 8,000 | 1,400 |
| 2005-08-23 | 279 | 280 | 275 | 276 | 22,000 | 1,380 |
| 2005-08-22 | 276 | 278 | 274 | 278 | 14,000 | 1,390 |
| 2005-08-19 | 275 | 280 | 274 | 279 | 12,000 | 1,395 |
| 2005-08-18 | 280 | 283 | 277 | 277 | 22,000 | 1,385 |
| 2005-08-17 | 277 | 282 | 272 | 281 | 25,000 | 1,405 |
| 2005-08-16 | 284 | 284 | 277 | 277 | 12,000 | 1,385 |
| 2005-08-15 | 284 | 284 | 283 | 284 | 21,000 | 1,420 |
| 2005-08-12 | 283 | 283 | 276 | 283 | 40,000 | 1,415 |
| 2005-08-11 | 284 | 288 | 276 | 283 | 70,000 | 1,415 |
| 2005-08-10 | 294 | 294 | 280 | 284 | 136,000 | 1,420 |
| 2005-08-09 | 252 | 262 | 252 | 262 | 9,000 | 1,310 |
| 2005-08-08 | 248 | 251 | 243 | 251 | 16,000 | 1,255 |
| 2005-08-05 | 266 | 266 | 263 | 263 | 12,000 | 1,315 |
| 2005-08-04 | 272 | 272 | 266 | 266 | 62,000 | 1,330 |
| 2005-08-03 | 265 | 275 | 260 | 274 | 152,000 | 1,370 |
| 2005-08-02 | 260 | 263 | 258 | 263 | 38,000 | 1,315 |
| 2005-08-01 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2005-07-29 | 258 | 263 | 257 | 260 | 48,000 | 1,300 |
| 2005-07-28 | 258 | 258 | 257 | 258 | 50,000 | 1,290 |
| 2005-07-27 | 252 | 258 | 252 | 256 | 23,000 | 1,280 |
| 2005-07-26 | 251 | 252 | 250 | 252 | 7,000 | 1,260 |
| 2005-07-25 | 250 | 252 | 250 | 252 | 7,000 | 1,260 |
| 2005-07-22 | 251 | 254 | 251 | 251 | 6,000 | 1,255 |
| 2005-07-21 | 249 | 254 | 249 | 254 | 16,000 | 1,270 |
| 2005-07-20 | 247 | 251 | 247 | 248 | 22,000 | 1,240 |
| 2005-07-19 | 249 | 250 | 249 | 249 | 16,000 | 1,245 |
| 2005-07-15 | 251 | 251 | 249 | 249 | 9,000 | 1,245 |
| 2005-07-14 | 251 | 251 | 251 | 251 | 13,000 | 1,255 |
| 2005-07-13 | 250 | 252 | 247 | 248 | 12,000 | 1,240 |
| 2005-07-12 | 252 | 253 | 250 | 252 | 16,000 | 1,260 |
| 2005-07-11 | 256 | 256 | 251 | 252 | 7,000 | 1,260 |
| 2005-07-08 | 257 | 257 | 256 | 257 | 14,000 | 1,285 |
| 2005-07-07 | 258 | 258 | 255 | 257 | 8,000 | 1,285 |
| 2005-07-06 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2005-07-05 | 255 | 259 | 252 | 259 | 7,000 | 1,295 |
| 2005-07-04 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2005-07-01 | 255 | 258 | 254 | 254 | 11,000 | 1,270 |
| 2005-06-30 | 250 | 255 | 250 | 255 | 15,000 | 1,275 |
| 2005-06-29 | 252 | 252 | 250 | 250 | 19,000 | 1,250 |
| 2005-06-28 | 250 | 251 | 250 | 251 | 5,000 | 1,255 |
| 2005-06-27 | 251 | 251 | 250 | 250 | 8,000 | 1,250 |
| 2005-06-24 | 250 | 251 | 250 | 250 | 7,000 | 1,250 |
| 2005-06-23 | 263 | 263 | 251 | 251 | 47,000 | 1,255 |
| 2005-06-22 | 258 | 258 | 258 | 258 | 5,000 | 1,290 |
| 2005-06-21 | 258 | 259 | 258 | 258 | 12,000 | 1,290 |
| 2005-06-20 | 261 | 261 | 259 | 259 | 2,000 | 1,295 |
| 2005-06-17 | 259 | 262 | 258 | 262 | 15,000 | 1,310 |
| 2005-06-16 | 262 | 262 | 258 | 259 | 4,000 | 1,295 |
| 2005-06-15 | 262 | 262 | 260 | 262 | 11,000 | 1,310 |
| 2005-06-14 | 264 | 264 | 262 | 262 | 6,000 | 1,310 |
| 2005-06-13 | 255 | 257 | 255 | 257 | 16,000 | 1,285 |
| 2005-06-10 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 2005-06-09 | 257 | 257 | 256 | 256 | 7,000 | 1,280 |
| 2005-06-08 | 257 | 257 | 255 | 255 | 9,000 | 1,275 |
| 2005-06-07 | 265 | 265 | 256 | 257 | 13,000 | 1,285 |
| 2005-06-06 | 250 | 258 | 250 | 258 | 14,000 | 1,290 |
| 2005-06-03 | 256 | 258 | 250 | 250 | 29,000 | 1,250 |
| 2005-06-02 | 250 | 251 | 246 | 250 | 22,000 | 1,250 |
| 2005-06-01 | 250 | 252 | 247 | 247 | 11,000 | 1,235 |
| 2005-05-31 | 248 | 256 | 246 | 247 | 10,000 | 1,235 |
| 2005-05-30 | 246 | 248 | 240 | 248 | 21,000 | 1,240 |
| 2005-05-27 | 249 | 249 | 246 | 246 | 6,000 | 1,230 |
| 2005-05-26 | 250 | 255 | 240 | 245 | 49,000 | 1,225 |
| 2005-05-25 | 260 | 260 | 254 | 254 | 23,000 | 1,270 |
| 2005-05-24 | 253 | 259 | 253 | 257 | 33,000 | 1,285 |
| 2005-05-23 | 267 | 267 | 250 | 251 | 122,000 | 1,255 |
| 2005-05-20 | 265 | 270 | 257 | 262 | 336,000 | 1,310 |
| 2005-05-19 | 288 | 295 | 288 | 295 | 3,000 | 1,475 |
| 2005-05-18 | 285 | 290 | 283 | 290 | 11,000 | 1,450 |
| 2005-05-17 | 289 | 299 | 289 | 290 | 6,000 | 1,450 |
| 2005-05-16 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2005-05-13 | 287 | 290 | 287 | 290 | 7,000 | 1,450 |
| 2005-05-12 | 297 | 297 | 297 | 297 | 11,000 | 1,485 |
| 2005-05-11 | 300 | 300 | 297 | 298 | 11,000 | 1,490 |
| 2005-05-10 | 291 | 305 | 291 | 302 | 37,000 | 1,510 |
| 2005-05-09 | 286 | 291 | 286 | 291 | 23,000 | 1,455 |
| 2005-05-06 | 283 | 290 | 283 | 285 | 13,000 | 1,425 |
| 2005-05-02 | 291 | 291 | 281 | 284 | 6,000 | 1,420 |
| 2005-04-28 | 283 | 290 | 283 | 290 | 8,000 | 1,450 |
| 2005-04-27 | 288 | 288 | 283 | 283 | 5,000 | 1,415 |
| 2005-04-26 | 290 | 291 | 280 | 280 | 21,000 | 1,400 |
| 2005-04-25 | 280 | 291 | 280 | 291 | 10,000 | 1,455 |
| 2005-04-22 | 279 | 290 | 279 | 290 | 10,000 | 1,450 |
| 2005-04-21 | 280 | 283 | 280 | 283 | 2,000 | 1,415 |
| 2005-04-20 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2005-04-19 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2005-04-18 | 278 | 278 | 271 | 271 | 9,000 | 1,355 |
| 2005-04-15 | 290 | 290 | 286 | 286 | 11,000 | 1,430 |
| 2005-04-14 | 286 | 290 | 286 | 290 | 35,000 | 1,450 |
| 2005-04-13 | 287 | 290 | 280 | 286 | 13,000 | 1,430 |
| 2005-04-12 | 285 | 287 | 285 | 287 | 5,000 | 1,435 |
| 2005-04-11 | 294 | 294 | 286 | 286 | 5,000 | 1,430 |
| 2005-04-08 | 285 | 285 | 284 | 285 | 9,000 | 1,425 |
| 2005-04-07 | 285 | 287 | 283 | 283 | 16,000 | 1,415 |
| 2005-04-06 | 285 | 285 | 277 | 285 | 24,000 | 1,425 |
| 2005-04-05 | 285 | 286 | 281 | 286 | 10,000 | 1,430 |
| 2005-04-04 | 295 | 295 | 286 | 286 | 8,000 | 1,430 |
| 2005-04-01 | 290 | 292 | 290 | 291 | 7,000 | 1,455 |
| 2005-03-31 | 300 | 300 | 293 | 293 | 5,000 | 1,465 |
| 2005-03-30 | 292 | 299 | 290 | 299 | 11,000 | 1,495 |
| 2005-03-29 | 290 | 292 | 290 | 292 | 8,000 | 1,460 |
| 2005-03-28 | 291 | 292 | 290 | 292 | 11,000 | 1,460 |
| 2005-03-25 | 298 | 298 | 293 | 293 | 27,000 | 1,465 |
| 2005-03-24 | 297 | 302 | 297 | 298 | 18,000 | 1,490 |
| 2005-03-23 | 297 | 304 | 297 | 304 | 18,000 | 1,520 |
| 2005-03-22 | 304 | 304 | 295 | 302 | 31,000 | 1,510 |
| 2005-03-18 | 301 | 305 | 301 | 305 | 13,000 | 1,525 |
| 2005-03-17 | 303 | 303 | 300 | 303 | 22,000 | 1,515 |
| 2005-03-16 | 306 | 307 | 302 | 305 | 17,000 | 1,525 |
| 2005-03-15 | 305 | 307 | 304 | 306 | 22,000 | 1,530 |
| 2005-03-14 | 309 | 309 | 305 | 305 | 11,000 | 1,525 |
| 2005-03-11 | 309 | 309 | 301 | 303 | 34,000 | 1,515 |
| 2005-03-10 | 304 | 309 | 304 | 309 | 16,000 | 1,545 |
| 2005-03-09 | 309 | 309 | 305 | 308 | 11,000 | 1,540 |
| 2005-03-08 | 306 | 308 | 304 | 304 | 13,000 | 1,520 |
| 2005-03-07 | 309 | 309 | 304 | 306 | 23,000 | 1,530 |
| 2005-03-04 | 305 | 308 | 301 | 301 | 20,000 | 1,505 |
| 2005-03-03 | 302 | 307 | 302 | 305 | 26,000 | 1,525 |
| 2005-03-02 | 303 | 303 | 301 | 303 | 21,000 | 1,515 |
| 2005-03-01 | 307 | 307 | 303 | 303 | 8,000 | 1,515 |
| 2005-02-28 | 303 | 307 | 303 | 307 | 27,000 | 1,535 |
| 2005-02-25 | 300 | 300 | 298 | 298 | 7,000 | 1,490 |
| 2005-02-24 | 296 | 302 | 296 | 302 | 5,000 | 1,510 |
| 2005-02-23 | 295 | 296 | 293 | 296 | 19,000 | 1,480 |
| 2005-02-22 | 304 | 304 | 298 | 298 | 11,000 | 1,490 |
| 2005-02-21 | 296 | 304 | 296 | 304 | 24,000 | 1,520 |
| 2005-02-18 | 300 | 300 | 292 | 299 | 12,000 | 1,495 |
| 2005-02-17 | 303 | 303 | 290 | 300 | 24,000 | 1,500 |
| 2005-02-16 | 303 | 306 | 303 | 303 | 21,000 | 1,515 |
| 2005-02-15 | 307 | 308 | 305 | 306 | 26,000 | 1,530 |
| 2005-02-14 | 309 | 309 | 306 | 306 | 20,000 | 1,530 |
| 2005-02-10 | 305 | 312 | 303 | 306 | 53,000 | 1,530 |
| 2005-02-09 | 310 | 310 | 300 | 303 | 67,000 | 1,515 |
| 2005-02-08 | 297 | 317 | 297 | 315 | 198,000 | 1,575 |
| 2005-02-07 | 294 | 297 | 290 | 290 | 25,000 | 1,450 |
| 2005-02-04 | 287 | 292 | 287 | 287 | 15,000 | 1,435 |
| 2005-02-03 | 288 | 290 | 282 | 286 | 25,000 | 1,430 |
| 2005-02-02 | 282 | 287 | 278 | 285 | 21,000 | 1,425 |
| 2005-02-01 | 284 | 287 | 279 | 282 | 15,000 | 1,410 |
| 2005-01-31 | 281 | 285 | 277 | 284 | 23,000 | 1,420 |
| 2005-01-28 | 281 | 285 | 281 | 281 | 20,000 | 1,405 |
| 2005-01-27 | 286 | 286 | 284 | 284 | 4,000 | 1,420 |
| 2005-01-26 | 290 | 290 | 286 | 290 | 7,000 | 1,450 |
| 2005-01-25 | 292 | 292 | 284 | 284 | 18,000 | 1,420 |
| 2005-01-24 | 284 | 285 | 284 | 284 | 13,000 | 1,420 |
| 2005-01-21 | 286 | 289 | 281 | 289 | 28,000 | 1,445 |
| 2005-01-20 | 291 | 297 | 289 | 290 | 14,000 | 1,450 |
| 2005-01-19 | 309 | 309 | 290 | 291 | 52,000 | 1,455 |
| 2005-01-18 | 312 | 318 | 299 | 301 | 92,000 | 1,505 |
| 2005-01-17 | 288 | 318 | 286 | 315 | 110,000 | 1,575 |
| 2005-01-14 | 280 | 288 | 279 | 285 | 16,000 | 1,425 |
| 2005-01-13 | 285 | 288 | 275 | 288 | 27,000 | 1,440 |
| 2005-01-12 | 282 | 286 | 282 | 285 | 27,000 | 1,425 |
| 2005-01-11 | 285 | 286 | 280 | 284 | 45,000 | 1,420 |
| 2005-01-07 | 262 | 278 | 262 | 278 | 43,000 | 1,390 |
| 2005-01-06 | 260 | 264 | 258 | 260 | 11,000 | 1,300 |
| 2005-01-05 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2005-01-04 | 262 | 264 | 260 | 260 | 7,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
