7726 黒田精工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 336 | 336 | 332 | 332 | 5,000 | 1,660 |
| 2006-12-28 | 336 | 336 | 331 | 332 | 6,000 | 1,660 |
| 2006-12-27 | 322 | 331 | 322 | 330 | 7,000 | 1,650 |
| 2006-12-26 | 331 | 331 | 320 | 320 | 25,000 | 1,600 |
| 2006-12-25 | 325 | 335 | 325 | 326 | 27,000 | 1,630 |
| 2006-12-22 | 333 | 335 | 330 | 335 | 20,000 | 1,675 |
| 2006-12-21 | 333 | 340 | 333 | 335 | 17,000 | 1,675 |
| 2006-12-20 | 335 | 338 | 335 | 335 | 15,000 | 1,675 |
| 2006-12-19 | 340 | 340 | 337 | 338 | 8,000 | 1,690 |
| 2006-12-18 | 337 | 340 | 337 | 340 | 12,000 | 1,700 |
| 2006-12-15 | 340 | 340 | 335 | 336 | 35,000 | 1,680 |
| 2006-12-14 | 339 | 340 | 335 | 340 | 27,000 | 1,700 |
| 2006-12-13 | 335 | 340 | 335 | 340 | 19,000 | 1,700 |
| 2006-12-12 | 350 | 350 | 340 | 340 | 19,000 | 1,700 |
| 2006-12-11 | 340 | 350 | 340 | 345 | 28,000 | 1,725 |
| 2006-12-08 | 339 | 342 | 339 | 340 | 14,000 | 1,700 |
| 2006-12-07 | 341 | 341 | 326 | 337 | 25,000 | 1,685 |
| 2006-12-06 | 344 | 346 | 344 | 344 | 7,000 | 1,720 |
| 2006-12-05 | 356 | 356 | 344 | 344 | 28,000 | 1,720 |
| 2006-12-04 | 339 | 347 | 339 | 346 | 29,000 | 1,730 |
| 2006-12-01 | 338 | 338 | 334 | 335 | 24,000 | 1,675 |
| 2006-11-30 | 339 | 340 | 332 | 337 | 9,000 | 1,685 |
| 2006-11-29 | 331 | 337 | 331 | 337 | 6,000 | 1,685 |
| 2006-11-28 | 317 | 321 | 317 | 321 | 3,000 | 1,605 |
| 2006-11-27 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2006-11-24 | 325 | 325 | 316 | 317 | 10,000 | 1,585 |
| 2006-11-22 | 316 | 320 | 306 | 318 | 13,000 | 1,590 |
| 2006-11-21 | 335 | 335 | 326 | 326 | 16,000 | 1,630 |
| 2006-11-20 | 330 | 335 | 325 | 335 | 31,000 | 1,675 |
| 2006-11-17 | 332 | 332 | 330 | 330 | 12,000 | 1,650 |
| 2006-11-16 | 336 | 340 | 332 | 332 | 14,000 | 1,660 |
| 2006-11-15 | 334 | 343 | 334 | 335 | 17,000 | 1,675 |
| 2006-11-14 | 334 | 338 | 333 | 333 | 9,000 | 1,665 |
| 2006-11-13 | 350 | 352 | 337 | 337 | 41,000 | 1,685 |
| 2006-11-10 | 322 | 323 | 322 | 323 | 4,000 | 1,615 |
| 2006-11-09 | 332 | 332 | 330 | 330 | 14,000 | 1,650 |
| 2006-11-08 | 336 | 336 | 332 | 332 | 23,000 | 1,660 |
| 2006-11-07 | 335 | 336 | 335 | 336 | 6,000 | 1,680 |
| 2006-11-06 | 341 | 341 | 336 | 339 | 5,000 | 1,695 |
| 2006-11-02 | 346 | 346 | 339 | 340 | 17,000 | 1,700 |
| 2006-11-01 | 332 | 345 | 331 | 345 | 23,000 | 1,725 |
| 2006-10-31 | 334 | 334 | 332 | 332 | 9,000 | 1,660 |
| 2006-10-30 | 335 | 335 | 332 | 332 | 14,000 | 1,660 |
| 2006-10-27 | 336 | 339 | 334 | 338 | 14,000 | 1,690 |
| 2006-10-26 | 335 | 340 | 335 | 335 | 9,000 | 1,675 |
| 2006-10-25 | 335 | 336 | 335 | 335 | 9,000 | 1,675 |
| 2006-10-24 | 334 | 334 | 333 | 334 | 12,000 | 1,670 |
| 2006-10-23 | 341 | 341 | 335 | 335 | 13,000 | 1,675 |
| 2006-10-20 | 336 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2006-10-19 | 328 | 335 | 328 | 335 | 6,000 | 1,675 |
| 2006-10-18 | 326 | 331 | 325 | 325 | 14,000 | 1,625 |
| 2006-10-17 | 328 | 331 | 328 | 330 | 23,000 | 1,650 |
| 2006-10-16 | 325 | 331 | 325 | 328 | 20,000 | 1,640 |
| 2006-10-13 | 330 | 330 | 321 | 325 | 12,000 | 1,625 |
| 2006-10-12 | 326 | 327 | 326 | 326 | 10,000 | 1,630 |
| 2006-10-11 | 335 | 335 | 330 | 330 | 13,000 | 1,650 |
| 2006-10-10 | 330 | 335 | 330 | 335 | 9,000 | 1,675 |
| 2006-10-06 | 338 | 339 | 337 | 339 | 5,000 | 1,695 |
| 2006-10-05 | 347 | 351 | 338 | 340 | 14,000 | 1,700 |
| 2006-10-04 | 350 | 350 | 347 | 347 | 2,000 | 1,735 |
| 2006-10-03 | 355 | 355 | 350 | 351 | 13,000 | 1,755 |
| 2006-10-02 | 355 | 355 | 345 | 345 | 20,000 | 1,725 |
| 2006-09-29 | 340 | 344 | 339 | 344 | 7,000 | 1,720 |
| 2006-09-28 | 349 | 349 | 331 | 337 | 25,000 | 1,685 |
| 2006-09-27 | 346 | 348 | 346 | 348 | 5,000 | 1,740 |
| 2006-09-26 | 355 | 355 | 341 | 346 | 5,000 | 1,730 |
| 2006-09-25 | 334 | 365 | 331 | 353 | 31,000 | 1,765 |
| 2006-09-22 | 315 | 330 | 315 | 330 | 12,000 | 1,650 |
| 2006-09-21 | 324 | 325 | 316 | 320 | 29,000 | 1,600 |
| 2006-09-20 | 342 | 342 | 337 | 337 | 5,000 | 1,685 |
| 2006-09-19 | 362 | 362 | 352 | 352 | 5,000 | 1,760 |
| 2006-09-15 | 363 | 365 | 363 | 363 | 10,000 | 1,815 |
| 2006-09-14 | 359 | 368 | 359 | 363 | 10,000 | 1,815 |
| 2006-09-13 | 369 | 369 | 363 | 368 | 7,000 | 1,840 |
| 2006-09-12 | 377 | 377 | 370 | 370 | 8,000 | 1,850 |
| 2006-09-11 | 367 | 372 | 367 | 372 | 20,000 | 1,860 |
| 2006-09-08 | 381 | 382 | 377 | 377 | 6,000 | 1,885 |
| 2006-09-07 | 381 | 381 | 372 | 372 | 12,000 | 1,860 |
| 2006-09-06 | 379 | 379 | 371 | 371 | 3,000 | 1,855 |
| 2006-09-05 | 360 | 371 | 359 | 371 | 28,000 | 1,855 |
| 2006-09-04 | 368 | 368 | 357 | 362 | 27,000 | 1,810 |
| 2006-09-01 | 364 | 366 | 363 | 363 | 14,000 | 1,815 |
| 2006-08-31 | 360 | 365 | 357 | 357 | 9,000 | 1,785 |
| 2006-08-30 | 366 | 366 | 361 | 361 | 21,000 | 1,805 |
| 2006-08-29 | 373 | 373 | 372 | 372 | 2,000 | 1,860 |
| 2006-08-28 | 375 | 376 | 371 | 376 | 3,000 | 1,880 |
| 2006-08-25 | 374 | 382 | 371 | 371 | 19,000 | 1,855 |
| 2006-08-24 | 378 | 378 | 373 | 373 | 6,000 | 1,865 |
| 2006-08-23 | 384 | 384 | 375 | 375 | 12,000 | 1,875 |
| 2006-08-22 | 386 | 391 | 386 | 388 | 11,000 | 1,940 |
| 2006-08-21 | 392 | 392 | 387 | 387 | 7,000 | 1,935 |
| 2006-08-18 | 388 | 390 | 387 | 387 | 16,000 | 1,935 |
| 2006-08-17 | 400 | 402 | 387 | 387 | 48,000 | 1,935 |
| 2006-08-16 | 375 | 398 | 375 | 387 | 70,000 | 1,935 |
| 2006-08-15 | 362 | 369 | 362 | 365 | 24,000 | 1,825 |
| 2006-08-14 | 353 | 362 | 353 | 357 | 13,000 | 1,785 |
| 2006-08-11 | 356 | 361 | 351 | 351 | 53,000 | 1,755 |
| 2006-08-10 | 369 | 369 | 358 | 364 | 88,000 | 1,820 |
| 2006-08-09 | 311 | 324 | 311 | 324 | 7,000 | 1,620 |
| 2006-08-08 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2006-08-07 | 315 | 316 | 314 | 315 | 6,000 | 1,575 |
| 2006-08-04 | 323 | 323 | 320 | 320 | 6,000 | 1,600 |
| 2006-08-03 | 325 | 325 | 323 | 323 | 6,000 | 1,615 |
| 2006-08-02 | 325 | 326 | 325 | 326 | 6,000 | 1,630 |
| 2006-08-01 | 324 | 326 | 324 | 326 | 17,000 | 1,630 |
| 2006-07-31 | 325 | 329 | 325 | 325 | 7,000 | 1,625 |
| 2006-07-28 | 313 | 314 | 313 | 314 | 4,000 | 1,570 |
| 2006-07-27 | 305 | 305 | 304 | 304 | 5,000 | 1,520 |
| 2006-07-26 | 312 | 312 | 310 | 310 | 10,000 | 1,550 |
| 2006-07-25 | 314 | 315 | 311 | 314 | 10,000 | 1,570 |
| 2006-07-24 | 309 | 313 | 309 | 313 | 15,000 | 1,565 |
| 2006-07-21 | 300 | 305 | 300 | 303 | 18,000 | 1,515 |
| 2006-07-20 | 300 | 303 | 296 | 303 | 30,000 | 1,515 |
| 2006-07-19 | 300 | 300 | 272 | 282 | 30,000 | 1,410 |
| 2006-07-18 | 317 | 317 | 303 | 304 | 18,000 | 1,520 |
| 2006-07-14 | 327 | 327 | 317 | 317 | 16,000 | 1,585 |
| 2006-07-13 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 2006-07-12 | 333 | 335 | 333 | 335 | 10,000 | 1,675 |
| 2006-07-11 | 341 | 341 | 338 | 338 | 14,000 | 1,690 |
| 2006-07-10 | 343 | 343 | 340 | 340 | 18,000 | 1,700 |
| 2006-07-07 | 353 | 353 | 350 | 350 | 6,000 | 1,750 |
| 2006-07-06 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2006-07-05 | 347 | 350 | 347 | 350 | 7,000 | 1,750 |
| 2006-07-04 | 351 | 351 | 350 | 350 | 10,000 | 1,750 |
| 2006-07-03 | 346 | 348 | 343 | 348 | 10,000 | 1,740 |
| 2006-06-30 | 350 | 350 | 341 | 345 | 22,000 | 1,725 |
| 2006-06-29 | 350 | 353 | 350 | 353 | 2,000 | 1,765 |
| 2006-06-28 | 344 | 345 | 340 | 345 | 21,000 | 1,725 |
| 2006-06-27 | 343 | 345 | 341 | 345 | 14,000 | 1,725 |
| 2006-06-26 | 360 | 360 | 345 | 350 | 10,000 | 1,750 |
| 2006-06-23 | 351 | 361 | 351 | 361 | 2,000 | 1,805 |
| 2006-06-22 | 361 | 361 | 351 | 356 | 25,000 | 1,780 |
| 2006-06-21 | 360 | 361 | 359 | 360 | 10,000 | 1,800 |
| 2006-06-20 | 362 | 362 | 360 | 360 | 12,000 | 1,800 |
| 2006-06-19 | 367 | 367 | 360 | 365 | 17,000 | 1,825 |
| 2006-06-16 | 353 | 367 | 352 | 367 | 29,000 | 1,835 |
| 2006-06-15 | 346 | 361 | 342 | 342 | 40,000 | 1,710 |
| 2006-06-14 | 340 | 350 | 340 | 342 | 19,000 | 1,710 |
| 2006-06-13 | 347 | 352 | 346 | 351 | 25,000 | 1,755 |
| 2006-06-12 | 333 | 348 | 333 | 348 | 44,000 | 1,740 |
| 2006-06-09 | 337 | 344 | 337 | 343 | 48,000 | 1,715 |
| 2006-06-08 | 321 | 349 | 321 | 333 | 102,000 | 1,665 |
| 2006-06-07 | 335 | 345 | 335 | 345 | 25,000 | 1,725 |
| 2006-06-06 | 331 | 342 | 326 | 334 | 55,000 | 1,670 |
| 2006-06-05 | 326 | 350 | 326 | 350 | 35,000 | 1,750 |
| 2006-06-02 | 336 | 345 | 305 | 326 | 93,000 | 1,630 |
| 2006-06-01 | 365 | 365 | 326 | 326 | 66,000 | 1,630 |
| 2006-05-31 | 376 | 376 | 355 | 360 | 34,000 | 1,800 |
| 2006-05-30 | 400 | 402 | 386 | 390 | 61,000 | 1,950 |
| 2006-05-29 | 404 | 408 | 399 | 405 | 31,000 | 2,025 |
| 2006-05-26 | 410 | 410 | 400 | 409 | 6,000 | 2,045 |
| 2006-05-25 | 392 | 400 | 392 | 400 | 66,000 | 2,000 |
| 2006-05-24 | 389 | 392 | 382 | 390 | 26,000 | 1,950 |
| 2006-05-23 | 410 | 410 | 391 | 392 | 37,000 | 1,960 |
| 2006-05-22 | 417 | 420 | 411 | 411 | 13,000 | 2,055 |
| 2006-05-19 | 410 | 418 | 409 | 409 | 28,000 | 2,045 |
| 2006-05-18 | 410 | 420 | 410 | 420 | 25,000 | 2,100 |
| 2006-05-17 | 422 | 430 | 421 | 430 | 12,000 | 2,150 |
| 2006-05-16 | 454 | 455 | 440 | 440 | 26,000 | 2,200 |
| 2006-05-15 | 455 | 455 | 454 | 454 | 4,000 | 2,270 |
| 2006-05-12 | 461 | 461 | 451 | 455 | 34,000 | 2,275 |
| 2006-05-11 | 465 | 465 | 463 | 463 | 11,000 | 2,315 |
| 2006-05-10 | 463 | 468 | 463 | 468 | 8,000 | 2,340 |
| 2006-05-09 | 466 | 467 | 463 | 463 | 14,000 | 2,315 |
| 2006-05-08 | 476 | 476 | 466 | 471 | 13,000 | 2,355 |
| 2006-05-02 | 481 | 485 | 480 | 481 | 7,000 | 2,405 |
| 2006-05-01 | 485 | 485 | 478 | 480 | 10,000 | 2,400 |
| 2006-04-28 | 463 | 463 | 463 | 463 | 3,000 | 2,315 |
| 2006-04-27 | 465 | 466 | 464 | 465 | 15,000 | 2,325 |
| 2006-04-26 | 461 | 465 | 460 | 463 | 12,000 | 2,315 |
| 2006-04-25 | 461 | 465 | 460 | 465 | 14,000 | 2,325 |
| 2006-04-24 | 481 | 481 | 464 | 469 | 9,000 | 2,345 |
| 2006-04-21 | 489 | 489 | 482 | 482 | 10,000 | 2,410 |
| 2006-04-20 | 486 | 490 | 480 | 490 | 17,000 | 2,450 |
| 2006-04-19 | 496 | 496 | 490 | 490 | 22,000 | 2,450 |
| 2006-04-18 | 492 | 494 | 491 | 491 | 8,000 | 2,455 |
| 2006-04-17 | 498 | 500 | 495 | 495 | 8,000 | 2,475 |
| 2006-04-14 | 496 | 498 | 496 | 498 | 6,000 | 2,490 |
| 2006-04-13 | 486 | 498 | 482 | 498 | 26,000 | 2,490 |
| 2006-04-12 | 485 | 494 | 485 | 491 | 19,000 | 2,455 |
| 2006-04-11 | 501 | 501 | 486 | 489 | 44,000 | 2,445 |
| 2006-04-10 | 501 | 505 | 501 | 505 | 19,000 | 2,525 |
| 2006-04-07 | 508 | 512 | 506 | 508 | 37,000 | 2,540 |
| 2006-04-06 | 518 | 525 | 510 | 518 | 71,000 | 2,590 |
| 2006-04-05 | 530 | 554 | 525 | 534 | 233,000 | 2,670 |
| 2006-04-04 | 488 | 529 | 486 | 529 | 172,000 | 2,645 |
| 2006-04-03 | 489 | 489 | 480 | 480 | 24,000 | 2,400 |
| 2006-03-31 | 475 | 475 | 469 | 474 | 18,000 | 2,370 |
| 2006-03-30 | 463 | 472 | 463 | 470 | 16,000 | 2,350 |
| 2006-03-29 | 455 | 462 | 454 | 462 | 18,000 | 2,310 |
| 2006-03-28 | 455 | 456 | 455 | 455 | 4,000 | 2,275 |
| 2006-03-27 | 456 | 460 | 456 | 460 | 6,000 | 2,300 |
| 2006-03-24 | 460 | 460 | 456 | 456 | 6,000 | 2,280 |
| 2006-03-23 | 458 | 458 | 457 | 457 | 10,000 | 2,285 |
| 2006-03-22 | 469 | 469 | 460 | 460 | 21,000 | 2,300 |
| 2006-03-20 | 454 | 465 | 454 | 464 | 20,000 | 2,320 |
| 2006-03-17 | 463 | 463 | 457 | 457 | 11,000 | 2,285 |
| 2006-03-16 | 460 | 460 | 458 | 460 | 14,000 | 2,300 |
| 2006-03-15 | 461 | 463 | 461 | 463 | 12,000 | 2,315 |
| 2006-03-14 | 464 | 465 | 461 | 461 | 15,000 | 2,305 |
| 2006-03-13 | 464 | 469 | 462 | 467 | 23,000 | 2,335 |
| 2006-03-10 | 475 | 480 | 470 | 470 | 18,000 | 2,350 |
| 2006-03-09 | 471 | 478 | 461 | 467 | 30,000 | 2,335 |
| 2006-03-08 | 456 | 460 | 456 | 456 | 19,000 | 2,280 |
| 2006-03-07 | 461 | 461 | 448 | 450 | 11,000 | 2,250 |
| 2006-03-06 | 451 | 459 | 451 | 451 | 27,000 | 2,255 |
| 2006-03-03 | 450 | 462 | 450 | 451 | 39,000 | 2,255 |
| 2006-03-02 | 460 | 463 | 455 | 455 | 21,000 | 2,275 |
| 2006-03-01 | 474 | 477 | 456 | 463 | 56,000 | 2,315 |
| 2006-02-28 | 490 | 490 | 478 | 481 | 26,000 | 2,405 |
| 2006-02-27 | 506 | 510 | 490 | 490 | 29,000 | 2,450 |
| 2006-02-24 | 499 | 510 | 486 | 510 | 74,000 | 2,550 |
| 2006-02-23 | 460 | 490 | 460 | 489 | 93,000 | 2,445 |
| 2006-02-22 | 457 | 465 | 438 | 456 | 88,000 | 2,280 |
| 2006-02-21 | 390 | 425 | 390 | 402 | 111,000 | 2,010 |
| 2006-02-20 | 450 | 450 | 402 | 405 | 98,000 | 2,025 |
| 2006-02-17 | 468 | 470 | 452 | 453 | 63,000 | 2,265 |
| 2006-02-16 | 471 | 473 | 471 | 473 | 20,000 | 2,365 |
| 2006-02-15 | 485 | 485 | 475 | 480 | 14,000 | 2,400 |
| 2006-02-14 | 483 | 483 | 451 | 480 | 128,000 | 2,400 |
| 2006-02-13 | 510 | 510 | 466 | 490 | 122,000 | 2,450 |
| 2006-02-10 | 515 | 519 | 512 | 512 | 60,000 | 2,560 |
| 2006-02-09 | 527 | 530 | 520 | 520 | 36,000 | 2,600 |
| 2006-02-08 | 527 | 527 | 520 | 525 | 45,000 | 2,625 |
| 2006-02-07 | 539 | 539 | 526 | 532 | 45,000 | 2,660 |
| 2006-02-06 | 527 | 540 | 527 | 535 | 42,000 | 2,675 |
| 2006-02-03 | 529 | 529 | 519 | 525 | 36,000 | 2,625 |
| 2006-02-02 | 529 | 531 | 528 | 528 | 68,000 | 2,640 |
| 2006-02-01 | 530 | 530 | 520 | 526 | 57,000 | 2,630 |
| 2006-01-31 | 545 | 545 | 538 | 538 | 37,000 | 2,690 |
| 2006-01-30 | 550 | 550 | 540 | 544 | 58,000 | 2,720 |
| 2006-01-27 | 541 | 545 | 530 | 530 | 53,000 | 2,650 |
| 2006-01-26 | 521 | 539 | 521 | 529 | 43,000 | 2,645 |
| 2006-01-25 | 527 | 528 | 510 | 519 | 52,000 | 2,595 |
| 2006-01-24 | 501 | 526 | 501 | 520 | 66,000 | 2,600 |
| 2006-01-23 | 505 | 520 | 498 | 498 | 84,000 | 2,490 |
| 2006-01-20 | 545 | 553 | 529 | 530 | 59,000 | 2,650 |
| 2006-01-19 | 502 | 559 | 502 | 545 | 118,000 | 2,725 |
| 2006-01-18 | 531 | 540 | 490 | 502 | 154,000 | 2,510 |
| 2006-01-17 | 551 | 570 | 551 | 555 | 59,000 | 2,775 |
| 2006-01-16 | 572 | 575 | 568 | 570 | 62,000 | 2,850 |
| 2006-01-13 | 580 | 584 | 572 | 574 | 89,000 | 2,870 |
| 2006-01-12 | 547 | 600 | 547 | 584 | 237,000 | 2,920 |
| 2006-01-11 | 548 | 550 | 530 | 543 | 86,000 | 2,715 |
| 2006-01-10 | 560 | 566 | 550 | 555 | 81,000 | 2,775 |
| 2006-01-06 | 573 | 573 | 560 | 562 | 85,000 | 2,810 |
| 2006-01-05 | 578 | 580 | 568 | 576 | 94,000 | 2,880 |
| 2006-01-04 | 570 | 588 | 570 | 581 | 48,000 | 2,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
