7726 黒田精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 2008-12-29 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-12-25 | 113 | 138 | 113 | 138 | 10,000 | 690 |
| 2008-12-24 | 130 | 130 | 128 | 128 | 2,000 | 640 |
| 2008-12-22 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2008-12-19 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2008-12-18 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2008-12-16 | 144 | 144 | 140 | 140 | 2,000 | 700 |
| 2008-12-15 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2008-12-12 | 136 | 140 | 136 | 140 | 3,000 | 700 |
| 2008-12-11 | 133 | 140 | 132 | 140 | 11,000 | 700 |
| 2008-12-10 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2008-12-09 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-08 | 144 | 144 | 144 | 144 | 6,000 | 720 |
| 2008-12-05 | 143 | 145 | 140 | 145 | 5,000 | 725 |
| 2008-12-04 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2008-12-03 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-12-02 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2008-12-01 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-11-28 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-11-27 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2008-11-26 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-11-20 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2008-11-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-11-18 | 154 | 154 | 145 | 146 | 14,000 | 730 |
| 2008-11-17 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-11-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-11-13 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-11-12 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2008-11-11 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-11-07 | 148 | 148 | 140 | 148 | 8,000 | 740 |
| 2008-11-05 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2008-11-04 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2008-10-31 | 145 | 145 | 142 | 145 | 3,000 | 725 |
| 2008-10-30 | 142 | 147 | 142 | 147 | 2,000 | 735 |
| 2008-10-29 | 123 | 143 | 123 | 140 | 5,000 | 700 |
| 2008-10-28 | 120 | 120 | 110 | 120 | 19,000 | 600 |
| 2008-10-27 | 144 | 144 | 130 | 130 | 7,000 | 650 |
| 2008-10-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-10-22 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-21 | 155 | 155 | 153 | 153 | 3,000 | 765 |
| 2008-10-20 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2008-10-16 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 2008-10-15 | 156 | 159 | 155 | 155 | 10,000 | 775 |
| 2008-10-14 | 141 | 155 | 141 | 155 | 6,000 | 775 |
| 2008-10-10 | 130 | 133 | 129 | 133 | 7,000 | 665 |
| 2008-10-09 | 112 | 130 | 112 | 130 | 9,000 | 650 |
| 2008-10-08 | 133 | 133 | 117 | 117 | 19,000 | 585 |
| 2008-10-07 | 121 | 128 | 121 | 128 | 4,000 | 640 |
| 2008-10-06 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2008-10-03 | 185 | 185 | 175 | 175 | 4,000 | 875 |
| 2008-10-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-10-01 | 184 | 190 | 184 | 190 | 2,000 | 950 |
| 2008-09-29 | 188 | 192 | 188 | 192 | 7,000 | 960 |
| 2008-09-26 | 185 | 185 | 179 | 179 | 5,000 | 895 |
| 2008-09-24 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2008-09-22 | 204 | 210 | 190 | 195 | 17,000 | 975 |
| 2008-09-19 | 201 | 205 | 201 | 205 | 13,000 | 1,025 |
| 2008-09-18 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2008-09-17 | 200 | 205 | 200 | 205 | 12,000 | 1,025 |
| 2008-09-16 | 205 | 205 | 200 | 200 | 14,000 | 1,000 |
| 2008-09-12 | 204 | 205 | 204 | 205 | 7,000 | 1,025 |
| 2008-09-11 | 203 | 203 | 200 | 203 | 5,000 | 1,015 |
| 2008-09-10 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-09-09 | 206 | 206 | 200 | 200 | 5,000 | 1,000 |
| 2008-09-08 | 205 | 206 | 205 | 206 | 5,000 | 1,030 |
| 2008-09-05 | 200 | 200 | 195 | 195 | 10,000 | 975 |
| 2008-09-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-09-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-09-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-09-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-08-29 | 210 | 210 | 205 | 205 | 6,000 | 1,025 |
| 2008-08-28 | 214 | 214 | 213 | 213 | 2,000 | 1,065 |
| 2008-08-27 | 215 | 215 | 208 | 208 | 3,000 | 1,040 |
| 2008-08-26 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-08-25 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-08-20 | 217 | 218 | 217 | 218 | 4,000 | 1,090 |
| 2008-08-19 | 217 | 217 | 217 | 217 | 12,000 | 1,085 |
| 2008-08-18 | 209 | 217 | 208 | 217 | 4,000 | 1,085 |
| 2008-08-15 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-08-14 | 207 | 207 | 205 | 205 | 4,000 | 1,025 |
| 2008-08-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-08-11 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2008-08-08 | 200 | 205 | 200 | 205 | 9,000 | 1,025 |
| 2008-08-06 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-08-05 | 214 | 214 | 212 | 212 | 9,000 | 1,060 |
| 2008-08-04 | 222 | 222 | 213 | 213 | 9,000 | 1,065 |
| 2008-08-01 | 221 | 221 | 218 | 221 | 4,000 | 1,105 |
| 2008-07-31 | 226 | 226 | 221 | 221 | 14,000 | 1,105 |
| 2008-07-30 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2008-07-29 | 226 | 226 | 225 | 225 | 5,000 | 1,125 |
| 2008-07-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-07-25 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2008-07-24 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2008-07-23 | 224 | 234 | 224 | 234 | 17,000 | 1,170 |
| 2008-07-22 | 217 | 220 | 217 | 220 | 12,000 | 1,100 |
| 2008-07-18 | 220 | 220 | 216 | 216 | 6,000 | 1,080 |
| 2008-07-17 | 217 | 217 | 216 | 216 | 6,000 | 1,080 |
| 2008-07-16 | 217 | 217 | 216 | 216 | 23,000 | 1,080 |
| 2008-07-15 | 215 | 226 | 215 | 216 | 53,000 | 1,080 |
| 2008-07-14 | 213 | 213 | 212 | 213 | 22,000 | 1,065 |
| 2008-07-11 | 210 | 210 | 207 | 207 | 22,000 | 1,035 |
| 2008-07-10 | 211 | 211 | 208 | 208 | 21,000 | 1,040 |
| 2008-07-09 | 213 | 214 | 213 | 214 | 11,000 | 1,070 |
| 2008-07-08 | 213 | 213 | 212 | 213 | 5,000 | 1,065 |
| 2008-07-07 | 210 | 211 | 210 | 211 | 5,000 | 1,055 |
| 2008-07-04 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-07-03 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2008-07-02 | 209 | 210 | 209 | 210 | 6,000 | 1,050 |
| 2008-07-01 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2008-06-30 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2008-06-27 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 2008-06-26 | 207 | 210 | 206 | 210 | 11,000 | 1,050 |
| 2008-06-25 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2008-06-24 | 205 | 209 | 203 | 203 | 35,000 | 1,015 |
| 2008-06-23 | 201 | 206 | 201 | 206 | 8,000 | 1,030 |
| 2008-06-20 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2008-06-19 | 207 | 207 | 203 | 203 | 14,000 | 1,015 |
| 2008-06-18 | 206 | 206 | 205 | 206 | 8,000 | 1,030 |
| 2008-06-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-06-16 | 205 | 207 | 202 | 207 | 10,000 | 1,035 |
| 2008-06-13 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2008-06-12 | 207 | 209 | 203 | 203 | 22,000 | 1,015 |
| 2008-06-10 | 205 | 206 | 205 | 206 | 9,000 | 1,030 |
| 2008-06-09 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2008-06-06 | 210 | 210 | 206 | 207 | 26,000 | 1,035 |
| 2008-06-05 | 207 | 210 | 206 | 210 | 8,000 | 1,050 |
| 2008-06-04 | 200 | 206 | 200 | 206 | 2,000 | 1,030 |
| 2008-06-03 | 200 | 200 | 196 | 200 | 14,000 | 1,000 |
| 2008-06-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-05-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-05-29 | 205 | 205 | 200 | 200 | 10,000 | 1,000 |
| 2008-05-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-05-27 | 205 | 206 | 205 | 206 | 6,000 | 1,030 |
| 2008-05-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-05-23 | 202 | 202 | 200 | 200 | 3,000 | 1,000 |
| 2008-05-22 | 203 | 203 | 202 | 202 | 7,000 | 1,010 |
| 2008-05-21 | 203 | 207 | 203 | 203 | 12,000 | 1,015 |
| 2008-05-20 | 204 | 204 | 203 | 203 | 3,000 | 1,015 |
| 2008-05-19 | 205 | 205 | 202 | 202 | 10,000 | 1,010 |
| 2008-05-16 | 201 | 205 | 201 | 205 | 14,000 | 1,025 |
| 2008-05-15 | 198 | 200 | 198 | 200 | 13,000 | 1,000 |
| 2008-05-14 | 191 | 197 | 191 | 197 | 3,000 | 985 |
| 2008-05-13 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2008-05-12 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2008-05-09 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-05-08 | 195 | 197 | 193 | 197 | 3,000 | 985 |
| 2008-05-07 | 197 | 197 | 196 | 196 | 7,000 | 980 |
| 2008-05-02 | 198 | 198 | 195 | 195 | 3,000 | 975 |
| 2008-05-01 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2008-04-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-04-25 | 192 | 194 | 192 | 194 | 8,000 | 970 |
| 2008-04-24 | 193 | 193 | 192 | 192 | 2,000 | 960 |
| 2008-04-23 | 192 | 198 | 192 | 193 | 15,000 | 965 |
| 2008-04-22 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-04-21 | 197 | 197 | 191 | 193 | 13,000 | 965 |
| 2008-04-18 | 195 | 197 | 195 | 197 | 5,000 | 985 |
| 2008-04-17 | 199 | 199 | 197 | 197 | 2,000 | 985 |
| 2008-04-16 | 200 | 200 | 199 | 199 | 10,000 | 995 |
| 2008-04-15 | 200 | 202 | 200 | 200 | 5,000 | 1,000 |
| 2008-04-14 | 197 | 200 | 197 | 200 | 3,000 | 1,000 |
| 2008-04-11 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2008-04-10 | 197 | 197 | 197 | 197 | 6,000 | 985 |
| 2008-04-09 | 202 | 202 | 199 | 199 | 16,000 | 995 |
| 2008-04-08 | 200 | 200 | 198 | 198 | 7,000 | 990 |
| 2008-04-07 | 200 | 200 | 196 | 196 | 5,000 | 980 |
| 2008-04-04 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2008-04-03 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2008-03-28 | 201 | 201 | 197 | 197 | 3,000 | 985 |
| 2008-03-27 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-03-26 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2008-03-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-03-24 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2008-03-19 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-03-18 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2008-03-17 | 193 | 194 | 193 | 193 | 11,000 | 965 |
| 2008-03-14 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-03-13 | 198 | 199 | 192 | 192 | 6,000 | 960 |
| 2008-03-12 | 201 | 201 | 200 | 200 | 10,000 | 1,000 |
| 2008-03-11 | 202 | 202 | 197 | 197 | 23,000 | 985 |
| 2008-03-10 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 2008-03-07 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2008-03-06 | 208 | 210 | 208 | 210 | 2,000 | 1,050 |
| 2008-03-05 | 202 | 208 | 202 | 208 | 18,000 | 1,040 |
| 2008-03-04 | 221 | 221 | 209 | 209 | 18,000 | 1,045 |
| 2008-03-03 | 224 | 224 | 221 | 221 | 2,000 | 1,105 |
| 2008-02-29 | 228 | 228 | 225 | 227 | 5,000 | 1,135 |
| 2008-02-28 | 228 | 229 | 228 | 228 | 13,000 | 1,140 |
| 2008-02-27 | 228 | 228 | 228 | 228 | 7,000 | 1,140 |
| 2008-02-26 | 219 | 219 | 213 | 219 | 9,000 | 1,095 |
| 2008-02-25 | 213 | 219 | 213 | 219 | 4,000 | 1,095 |
| 2008-02-22 | 215 | 215 | 213 | 213 | 2,000 | 1,065 |
| 2008-02-21 | 210 | 216 | 210 | 216 | 7,000 | 1,080 |
| 2008-02-20 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-02-19 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-02-18 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2008-02-15 | 199 | 200 | 199 | 200 | 5,000 | 1,000 |
| 2008-02-14 | 196 | 198 | 196 | 198 | 6,000 | 990 |
| 2008-02-13 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-02-12 | 197 | 202 | 183 | 195 | 22,000 | 975 |
| 2008-02-08 | 200 | 202 | 200 | 202 | 3,000 | 1,010 |
| 2008-02-07 | 203 | 203 | 195 | 195 | 3,000 | 975 |
| 2008-02-06 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-02-05 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2008-02-04 | 196 | 200 | 196 | 200 | 3,000 | 1,000 |
| 2008-02-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-01-31 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2008-01-30 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2008-01-28 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2008-01-25 | 188 | 193 | 188 | 192 | 5,000 | 960 |
| 2008-01-24 | 180 | 185 | 180 | 182 | 7,000 | 910 |
| 2008-01-23 | 171 | 180 | 171 | 180 | 20,000 | 900 |
| 2008-01-22 | 185 | 185 | 171 | 171 | 13,000 | 855 |
| 2008-01-21 | 181 | 185 | 181 | 185 | 5,000 | 925 |
| 2008-01-18 | 177 | 182 | 177 | 182 | 14,000 | 910 |
| 2008-01-17 | 182 | 183 | 181 | 182 | 14,000 | 910 |
| 2008-01-16 | 182 | 185 | 176 | 182 | 19,000 | 910 |
| 2008-01-15 | 205 | 205 | 200 | 200 | 24,000 | 1,000 |
| 2008-01-11 | 203 | 205 | 202 | 205 | 9,000 | 1,025 |
| 2008-01-10 | 209 | 210 | 205 | 206 | 14,000 | 1,030 |
| 2008-01-09 | 214 | 214 | 205 | 210 | 6,000 | 1,050 |
| 2008-01-08 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2008-01-07 | 223 | 223 | 218 | 218 | 9,000 | 1,090 |
| 2008-01-04 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
