7726 黒田精工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2007-12-27 | 220 | 223 | 220 | 223 | 3,000 | 1,115 |
| 2007-12-26 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2007-12-25 | 225 | 225 | 215 | 215 | 29,000 | 1,075 |
| 2007-12-21 | 229 | 229 | 221 | 223 | 13,000 | 1,115 |
| 2007-12-20 | 227 | 230 | 223 | 229 | 16,000 | 1,145 |
| 2007-12-19 | 240 | 240 | 233 | 233 | 15,000 | 1,165 |
| 2007-12-18 | 238 | 239 | 237 | 238 | 13,000 | 1,190 |
| 2007-12-17 | 241 | 241 | 238 | 238 | 16,000 | 1,190 |
| 2007-12-14 | 243 | 243 | 241 | 241 | 6,000 | 1,205 |
| 2007-12-13 | 245 | 245 | 239 | 239 | 17,000 | 1,195 |
| 2007-12-12 | 242 | 242 | 238 | 241 | 13,000 | 1,205 |
| 2007-12-11 | 243 | 243 | 241 | 241 | 5,000 | 1,205 |
| 2007-12-10 | 242 | 243 | 242 | 243 | 13,000 | 1,215 |
| 2007-12-07 | 241 | 241 | 237 | 239 | 10,000 | 1,195 |
| 2007-12-06 | 245 | 245 | 241 | 241 | 4,000 | 1,205 |
| 2007-12-05 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2007-12-04 | 241 | 241 | 240 | 241 | 10,000 | 1,205 |
| 2007-12-03 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2007-11-30 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2007-11-29 | 241 | 245 | 241 | 245 | 5,000 | 1,225 |
| 2007-11-28 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
| 2007-11-27 | 243 | 243 | 240 | 240 | 8,000 | 1,200 |
| 2007-11-26 | 251 | 251 | 241 | 242 | 14,000 | 1,210 |
| 2007-11-22 | 242 | 251 | 242 | 251 | 6,000 | 1,255 |
| 2007-11-21 | 251 | 251 | 242 | 242 | 5,000 | 1,210 |
| 2007-11-20 | 251 | 251 | 240 | 251 | 13,000 | 1,255 |
| 2007-11-19 | 251 | 251 | 251 | 251 | 6,000 | 1,255 |
| 2007-11-16 | 251 | 251 | 251 | 251 | 11,000 | 1,255 |
| 2007-11-15 | 250 | 250 | 249 | 250 | 8,000 | 1,250 |
| 2007-11-13 | 238 | 239 | 238 | 238 | 4,000 | 1,190 |
| 2007-11-12 | 248 | 248 | 241 | 241 | 6,000 | 1,205 |
| 2007-11-09 | 250 | 250 | 248 | 248 | 9,000 | 1,240 |
| 2007-11-08 | 256 | 256 | 248 | 250 | 7,000 | 1,250 |
| 2007-11-07 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2007-11-06 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2007-11-05 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2007-11-02 | 261 | 261 | 258 | 258 | 2,000 | 1,290 |
| 2007-11-01 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 2007-10-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-10-30 | 265 | 268 | 260 | 260 | 4,000 | 1,300 |
| 2007-10-29 | 265 | 269 | 260 | 269 | 7,000 | 1,345 |
| 2007-10-26 | 263 | 263 | 255 | 256 | 9,000 | 1,280 |
| 2007-10-25 | 275 | 275 | 261 | 261 | 14,000 | 1,305 |
| 2007-10-24 | 272 | 275 | 272 | 272 | 4,000 | 1,360 |
| 2007-10-23 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-10-22 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2007-10-19 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2007-10-18 | 280 | 281 | 280 | 281 | 5,000 | 1,405 |
| 2007-10-17 | 280 | 280 | 280 | 280 | 27,000 | 1,400 |
| 2007-10-16 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2007-10-15 | 282 | 285 | 280 | 280 | 19,000 | 1,400 |
| 2007-10-12 | 285 | 285 | 281 | 281 | 4,000 | 1,405 |
| 2007-10-11 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2007-10-10 | 268 | 277 | 268 | 276 | 19,000 | 1,380 |
| 2007-10-09 | 268 | 270 | 265 | 270 | 18,000 | 1,350 |
| 2007-10-05 | 253 | 269 | 253 | 269 | 9,000 | 1,345 |
| 2007-10-04 | 254 | 254 | 253 | 253 | 5,000 | 1,265 |
| 2007-10-03 | 257 | 257 | 254 | 254 | 4,000 | 1,270 |
| 2007-10-02 | 253 | 256 | 253 | 254 | 15,000 | 1,270 |
| 2007-10-01 | 244 | 250 | 244 | 250 | 5,000 | 1,250 |
| 2007-09-28 | 247 | 249 | 246 | 246 | 12,000 | 1,230 |
| 2007-09-27 | 244 | 250 | 244 | 250 | 8,000 | 1,250 |
| 2007-09-26 | 238 | 243 | 238 | 243 | 3,000 | 1,215 |
| 2007-09-25 | 250 | 250 | 247 | 247 | 2,000 | 1,235 |
| 2007-09-21 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2007-09-20 | 253 | 253 | 250 | 250 | 5,000 | 1,250 |
| 2007-09-19 | 254 | 254 | 253 | 253 | 3,000 | 1,265 |
| 2007-09-18 | 254 | 256 | 254 | 254 | 12,000 | 1,270 |
| 2007-09-14 | 255 | 255 | 250 | 254 | 15,000 | 1,270 |
| 2007-09-13 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2007-09-11 | 261 | 263 | 261 | 263 | 16,000 | 1,315 |
| 2007-09-10 | 261 | 263 | 256 | 263 | 6,000 | 1,315 |
| 2007-09-07 | 263 | 267 | 263 | 267 | 4,000 | 1,335 |
| 2007-09-06 | 270 | 270 | 262 | 262 | 5,000 | 1,310 |
| 2007-09-05 | 281 | 281 | 270 | 272 | 11,000 | 1,360 |
| 2007-09-04 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2007-09-03 | 281 | 281 | 274 | 274 | 4,000 | 1,370 |
| 2007-08-31 | 275 | 279 | 273 | 276 | 8,000 | 1,380 |
| 2007-08-30 | 275 | 276 | 275 | 276 | 2,000 | 1,380 |
| 2007-08-29 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2007-08-28 | 280 | 280 | 277 | 278 | 5,000 | 1,390 |
| 2007-08-27 | 280 | 282 | 279 | 282 | 12,000 | 1,410 |
| 2007-08-24 | 279 | 285 | 271 | 280 | 10,000 | 1,400 |
| 2007-08-23 | 274 | 282 | 271 | 282 | 12,000 | 1,410 |
| 2007-08-22 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 2007-08-21 | 271 | 274 | 271 | 271 | 10,000 | 1,355 |
| 2007-08-20 | 271 | 273 | 270 | 270 | 21,000 | 1,350 |
| 2007-08-17 | 280 | 283 | 276 | 276 | 35,000 | 1,380 |
| 2007-08-16 | 286 | 286 | 280 | 280 | 17,000 | 1,400 |
| 2007-08-15 | 286 | 287 | 286 | 286 | 12,000 | 1,430 |
| 2007-08-14 | 283 | 286 | 283 | 286 | 9,000 | 1,430 |
| 2007-08-13 | 283 | 283 | 282 | 283 | 10,000 | 1,415 |
| 2007-08-10 | 285 | 285 | 281 | 282 | 30,000 | 1,410 |
| 2007-08-09 | 297 | 297 | 284 | 289 | 18,000 | 1,445 |
| 2007-08-08 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 2007-08-06 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2007-08-03 | 300 | 305 | 298 | 300 | 27,000 | 1,500 |
| 2007-08-02 | 310 | 310 | 300 | 300 | 10,000 | 1,500 |
| 2007-08-01 | 313 | 313 | 305 | 305 | 5,000 | 1,525 |
| 2007-07-31 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2007-07-30 | 305 | 309 | 305 | 309 | 10,000 | 1,545 |
| 2007-07-27 | 310 | 310 | 304 | 306 | 16,000 | 1,530 |
| 2007-07-26 | 312 | 314 | 311 | 314 | 7,000 | 1,570 |
| 2007-07-25 | 310 | 311 | 310 | 310 | 5,000 | 1,550 |
| 2007-07-24 | 311 | 315 | 310 | 313 | 17,000 | 1,565 |
| 2007-07-23 | 320 | 321 | 315 | 316 | 21,000 | 1,580 |
| 2007-07-20 | 335 | 335 | 322 | 323 | 19,000 | 1,615 |
| 2007-07-19 | 328 | 335 | 328 | 335 | 4,000 | 1,675 |
| 2007-07-18 | 341 | 341 | 323 | 327 | 37,000 | 1,635 |
| 2007-07-17 | 335 | 345 | 335 | 341 | 28,000 | 1,705 |
| 2007-07-13 | 343 | 351 | 328 | 328 | 76,000 | 1,640 |
| 2007-07-12 | 310 | 361 | 310 | 335 | 152,000 | 1,675 |
| 2007-07-11 | 305 | 309 | 303 | 309 | 17,000 | 1,545 |
| 2007-07-10 | 305 | 305 | 304 | 304 | 5,000 | 1,520 |
| 2007-07-09 | 303 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2007-07-06 | 304 | 305 | 301 | 301 | 12,000 | 1,505 |
| 2007-07-05 | 301 | 301 | 300 | 301 | 6,000 | 1,505 |
| 2007-07-04 | 302 | 302 | 299 | 302 | 4,000 | 1,510 |
| 2007-07-03 | 300 | 302 | 300 | 302 | 6,000 | 1,510 |
| 2007-07-02 | 302 | 302 | 299 | 299 | 7,000 | 1,495 |
| 2007-06-29 | 299 | 301 | 298 | 301 | 14,000 | 1,505 |
| 2007-06-28 | 300 | 300 | 299 | 299 | 7,000 | 1,495 |
| 2007-06-27 | 299 | 299 | 297 | 297 | 9,000 | 1,485 |
| 2007-06-26 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2007-06-25 | 298 | 301 | 298 | 301 | 7,000 | 1,505 |
| 2007-06-22 | 303 | 303 | 300 | 302 | 7,000 | 1,510 |
| 2007-06-21 | 301 | 303 | 300 | 300 | 7,000 | 1,500 |
| 2007-06-20 | 300 | 303 | 300 | 302 | 17,000 | 1,510 |
| 2007-06-19 | 303 | 303 | 300 | 300 | 22,000 | 1,500 |
| 2007-06-18 | 300 | 305 | 300 | 304 | 20,000 | 1,520 |
| 2007-06-15 | 294 | 299 | 294 | 299 | 20,000 | 1,495 |
| 2007-06-14 | 294 | 295 | 293 | 294 | 10,000 | 1,470 |
| 2007-06-13 | 293 | 294 | 292 | 292 | 10,000 | 1,460 |
| 2007-06-12 | 298 | 298 | 293 | 293 | 10,000 | 1,465 |
| 2007-06-11 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2007-06-08 | 300 | 303 | 299 | 300 | 5,000 | 1,500 |
| 2007-06-07 | 297 | 302 | 297 | 300 | 6,000 | 1,500 |
| 2007-06-06 | 296 | 299 | 296 | 299 | 12,000 | 1,495 |
| 2007-06-05 | 300 | 304 | 300 | 304 | 13,000 | 1,520 |
| 2007-06-04 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2007-06-01 | 296 | 299 | 295 | 295 | 12,000 | 1,475 |
| 2007-05-31 | 293 | 296 | 291 | 296 | 9,000 | 1,480 |
| 2007-05-30 | 297 | 297 | 286 | 293 | 12,000 | 1,465 |
| 2007-05-29 | 300 | 300 | 297 | 297 | 2,000 | 1,485 |
| 2007-05-28 | 298 | 301 | 298 | 301 | 3,000 | 1,505 |
| 2007-05-25 | 294 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2007-05-24 | 293 | 295 | 293 | 295 | 7,000 | 1,475 |
| 2007-05-23 | 286 | 293 | 286 | 293 | 23,000 | 1,465 |
| 2007-05-22 | 292 | 294 | 290 | 290 | 10,000 | 1,450 |
| 2007-05-21 | 300 | 300 | 280 | 292 | 41,000 | 1,460 |
| 2007-05-18 | 311 | 312 | 310 | 310 | 12,000 | 1,550 |
| 2007-05-17 | 313 | 318 | 311 | 312 | 12,000 | 1,560 |
| 2007-05-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-05-15 | 326 | 326 | 318 | 318 | 10,000 | 1,590 |
| 2007-05-14 | 330 | 330 | 326 | 326 | 8,000 | 1,630 |
| 2007-05-11 | 332 | 332 | 325 | 329 | 8,000 | 1,645 |
| 2007-05-10 | 330 | 332 | 330 | 332 | 4,000 | 1,660 |
| 2007-05-09 | 328 | 332 | 328 | 332 | 3,000 | 1,660 |
| 2007-05-08 | 332 | 332 | 331 | 331 | 12,000 | 1,655 |
| 2007-05-07 | 327 | 330 | 326 | 330 | 11,000 | 1,650 |
| 2007-05-02 | 329 | 329 | 328 | 328 | 2,000 | 1,640 |
| 2007-05-01 | 320 | 329 | 320 | 329 | 13,000 | 1,645 |
| 2007-04-27 | 319 | 329 | 319 | 323 | 6,000 | 1,615 |
| 2007-04-26 | 317 | 322 | 317 | 322 | 9,000 | 1,610 |
| 2007-04-25 | 323 | 323 | 319 | 319 | 4,000 | 1,595 |
| 2007-04-24 | 316 | 323 | 316 | 319 | 7,000 | 1,595 |
| 2007-04-23 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-04-19 | 331 | 331 | 330 | 330 | 7,000 | 1,650 |
| 2007-04-18 | 331 | 331 | 331 | 331 | 8,000 | 1,655 |
| 2007-04-17 | 334 | 334 | 331 | 331 | 13,000 | 1,655 |
| 2007-04-16 | 334 | 334 | 333 | 334 | 9,000 | 1,670 |
| 2007-04-13 | 339 | 339 | 332 | 332 | 3,000 | 1,660 |
| 2007-04-12 | 339 | 339 | 337 | 337 | 9,000 | 1,685 |
| 2007-04-11 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2007-04-10 | 338 | 342 | 335 | 337 | 18,000 | 1,685 |
| 2007-04-09 | 339 | 339 | 338 | 338 | 5,000 | 1,690 |
| 2007-04-06 | 349 | 349 | 339 | 340 | 10,000 | 1,700 |
| 2007-04-05 | 339 | 345 | 339 | 345 | 11,000 | 1,725 |
| 2007-04-04 | 337 | 339 | 336 | 339 | 6,000 | 1,695 |
| 2007-04-03 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2007-04-02 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 2007-03-30 | 334 | 337 | 334 | 337 | 27,000 | 1,685 |
| 2007-03-29 | 339 | 339 | 336 | 338 | 4,000 | 1,690 |
| 2007-03-28 | 341 | 341 | 338 | 338 | 11,000 | 1,690 |
| 2007-03-27 | 343 | 343 | 337 | 339 | 8,000 | 1,695 |
| 2007-03-26 | 345 | 348 | 342 | 348 | 12,000 | 1,740 |
| 2007-03-23 | 342 | 343 | 342 | 343 | 2,000 | 1,715 |
| 2007-03-22 | 341 | 349 | 341 | 349 | 4,000 | 1,745 |
| 2007-03-20 | 343 | 343 | 337 | 340 | 15,000 | 1,700 |
| 2007-03-19 | 341 | 343 | 341 | 343 | 6,000 | 1,715 |
| 2007-03-16 | 355 | 355 | 350 | 350 | 8,000 | 1,750 |
| 2007-03-15 | 355 | 359 | 350 | 350 | 24,000 | 1,750 |
| 2007-03-14 | 347 | 352 | 339 | 350 | 24,000 | 1,750 |
| 2007-03-13 | 352 | 352 | 350 | 350 | 4,000 | 1,750 |
| 2007-03-12 | 351 | 356 | 351 | 356 | 9,000 | 1,780 |
| 2007-03-09 | 352 | 359 | 348 | 350 | 23,000 | 1,750 |
| 2007-03-08 | 352 | 355 | 348 | 354 | 8,000 | 1,770 |
| 2007-03-07 | 349 | 353 | 347 | 350 | 35,000 | 1,750 |
| 2007-03-06 | 341 | 344 | 338 | 344 | 26,000 | 1,720 |
| 2007-03-05 | 342 | 346 | 336 | 336 | 29,000 | 1,680 |
| 2007-03-02 | 347 | 350 | 345 | 349 | 35,000 | 1,745 |
| 2007-03-01 | 357 | 358 | 346 | 347 | 37,000 | 1,735 |
| 2007-02-28 | 332 | 350 | 330 | 347 | 80,000 | 1,735 |
| 2007-02-27 | 386 | 388 | 370 | 370 | 39,000 | 1,850 |
| 2007-02-26 | 374 | 384 | 370 | 381 | 76,000 | 1,905 |
| 2007-02-23 | 372 | 377 | 363 | 371 | 65,000 | 1,855 |
| 2007-02-22 | 347 | 357 | 347 | 357 | 121,000 | 1,785 |
| 2007-02-21 | 345 | 348 | 344 | 348 | 23,000 | 1,740 |
| 2007-02-20 | 344 | 345 | 343 | 345 | 15,000 | 1,725 |
| 2007-02-19 | 345 | 345 | 343 | 343 | 11,000 | 1,715 |
| 2007-02-16 | 346 | 346 | 343 | 343 | 13,000 | 1,715 |
| 2007-02-15 | 346 | 347 | 346 | 346 | 6,000 | 1,730 |
| 2007-02-14 | 344 | 346 | 344 | 345 | 27,000 | 1,725 |
| 2007-02-13 | 345 | 350 | 341 | 345 | 43,000 | 1,725 |
| 2007-02-09 | 339 | 349 | 339 | 344 | 53,000 | 1,720 |
| 2007-02-08 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2007-02-07 | 349 | 349 | 342 | 347 | 10,000 | 1,735 |
| 2007-02-06 | 345 | 349 | 345 | 349 | 31,000 | 1,745 |
| 2007-02-05 | 343 | 344 | 339 | 340 | 29,000 | 1,700 |
| 2007-02-02 | 339 | 343 | 339 | 343 | 22,000 | 1,715 |
| 2007-02-01 | 339 | 340 | 338 | 339 | 12,000 | 1,695 |
| 2007-01-31 | 343 | 343 | 337 | 337 | 25,000 | 1,685 |
| 2007-01-30 | 348 | 348 | 344 | 345 | 15,000 | 1,725 |
| 2007-01-29 | 348 | 351 | 348 | 348 | 15,000 | 1,740 |
| 2007-01-26 | 347 | 352 | 347 | 348 | 6,000 | 1,740 |
| 2007-01-25 | 354 | 355 | 346 | 347 | 29,000 | 1,735 |
| 2007-01-24 | 350 | 358 | 350 | 350 | 98,000 | 1,750 |
| 2007-01-23 | 343 | 343 | 339 | 341 | 52,000 | 1,705 |
| 2007-01-22 | 342 | 343 | 340 | 340 | 21,000 | 1,700 |
| 2007-01-19 | 332 | 337 | 331 | 337 | 23,000 | 1,685 |
| 2007-01-18 | 337 | 337 | 332 | 332 | 12,000 | 1,660 |
| 2007-01-17 | 336 | 336 | 331 | 333 | 12,000 | 1,665 |
| 2007-01-16 | 333 | 340 | 331 | 332 | 33,000 | 1,660 |
| 2007-01-15 | 330 | 335 | 330 | 335 | 5,000 | 1,675 |
| 2007-01-12 | 327 | 330 | 327 | 330 | 7,000 | 1,650 |
| 2007-01-11 | 332 | 333 | 327 | 330 | 30,000 | 1,650 |
| 2007-01-10 | 335 | 335 | 330 | 330 | 16,000 | 1,650 |
| 2007-01-09 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2007-01-05 | 341 | 341 | 335 | 335 | 4,000 | 1,675 |
| 2007-01-04 | 328 | 332 | 328 | 332 | 4,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
