7726 黒田精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-12-29 | 156 | 156 | 155 | 155 | 4,000 | 775 |
| 2009-12-28 | 154 | 160 | 154 | 155 | 8,000 | 775 |
| 2009-12-25 | 156 | 160 | 152 | 152 | 16,000 | 760 |
| 2009-12-24 | 155 | 155 | 152 | 153 | 4,000 | 765 |
| 2009-12-22 | 150 | 156 | 147 | 152 | 13,000 | 760 |
| 2009-12-21 | 151 | 152 | 148 | 152 | 6,000 | 760 |
| 2009-12-18 | 154 | 155 | 151 | 152 | 18,000 | 760 |
| 2009-12-17 | 154 | 154 | 153 | 154 | 10,000 | 770 |
| 2009-12-16 | 159 | 160 | 157 | 157 | 6,000 | 785 |
| 2009-12-15 | 163 | 163 | 158 | 159 | 24,000 | 795 |
| 2009-12-14 | 164 | 169 | 163 | 163 | 12,000 | 815 |
| 2009-12-11 | 170 | 171 | 169 | 169 | 10,000 | 845 |
| 2009-12-10 | 168 | 171 | 168 | 171 | 7,000 | 855 |
| 2009-12-09 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-12-08 | 180 | 182 | 180 | 182 | 3,000 | 910 |
| 2009-12-07 | 177 | 182 | 177 | 180 | 20,000 | 900 |
| 2009-12-04 | 186 | 186 | 182 | 182 | 7,000 | 910 |
| 2009-12-03 | 170 | 185 | 170 | 185 | 8,000 | 925 |
| 2009-12-02 | 175 | 175 | 165 | 175 | 11,000 | 875 |
| 2009-12-01 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2009-11-30 | 180 | 183 | 180 | 183 | 3,000 | 915 |
| 2009-11-27 | 185 | 187 | 180 | 180 | 3,000 | 900 |
| 2009-11-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-11-25 | 183 | 183 | 180 | 180 | 2,000 | 900 |
| 2009-11-24 | 190 | 190 | 177 | 177 | 6,000 | 885 |
| 2009-11-20 | 180 | 184 | 175 | 176 | 8,000 | 880 |
| 2009-11-19 | 190 | 190 | 175 | 175 | 22,000 | 875 |
| 2009-11-18 | 193 | 193 | 190 | 190 | 3,000 | 950 |
| 2009-11-17 | 195 | 198 | 188 | 188 | 9,000 | 940 |
| 2009-11-16 | 190 | 198 | 190 | 195 | 14,000 | 975 |
| 2009-11-13 | 190 | 196 | 185 | 189 | 14,000 | 945 |
| 2009-11-12 | 186 | 188 | 185 | 185 | 7,000 | 925 |
| 2009-11-11 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2009-11-10 | 183 | 186 | 180 | 186 | 13,000 | 930 |
| 2009-11-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-11-06 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 2009-11-05 | 190 | 190 | 187 | 187 | 4,000 | 935 |
| 2009-11-04 | 194 | 194 | 189 | 190 | 6,000 | 950 |
| 2009-11-02 | 190 | 195 | 186 | 190 | 33,000 | 950 |
| 2009-10-30 | 210 | 212 | 205 | 205 | 4,000 | 1,025 |
| 2009-10-29 | 210 | 210 | 199 | 209 | 26,000 | 1,045 |
| 2009-10-28 | 217 | 217 | 211 | 216 | 13,000 | 1,080 |
| 2009-10-27 | 217 | 218 | 217 | 218 | 3,000 | 1,090 |
| 2009-10-26 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2009-10-23 | 222 | 224 | 220 | 220 | 7,000 | 1,100 |
| 2009-10-22 | 220 | 221 | 220 | 221 | 10,000 | 1,105 |
| 2009-10-21 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2009-10-20 | 226 | 230 | 226 | 230 | 14,000 | 1,150 |
| 2009-10-19 | 225 | 231 | 225 | 231 | 2,000 | 1,155 |
| 2009-10-16 | 236 | 236 | 229 | 230 | 21,000 | 1,150 |
| 2009-10-15 | 226 | 236 | 225 | 235 | 18,000 | 1,175 |
| 2009-10-14 | 228 | 228 | 220 | 225 | 9,000 | 1,125 |
| 2009-10-13 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2009-10-09 | 220 | 225 | 220 | 222 | 17,000 | 1,110 |
| 2009-10-08 | 215 | 240 | 215 | 225 | 16,000 | 1,125 |
| 2009-10-07 | 215 | 220 | 205 | 215 | 28,000 | 1,075 |
| 2009-10-06 | 220 | 220 | 215 | 215 | 13,000 | 1,075 |
| 2009-10-05 | 225 | 240 | 220 | 220 | 30,000 | 1,100 |
| 2009-10-02 | 219 | 219 | 205 | 216 | 15,000 | 1,080 |
| 2009-10-01 | 235 | 235 | 225 | 225 | 9,000 | 1,125 |
| 2009-09-30 | 237 | 240 | 235 | 240 | 22,000 | 1,200 |
| 2009-09-29 | 246 | 246 | 241 | 241 | 3,000 | 1,205 |
| 2009-09-28 | 248 | 248 | 242 | 247 | 6,000 | 1,235 |
| 2009-09-25 | 246 | 250 | 246 | 250 | 4,000 | 1,250 |
| 2009-09-24 | 260 | 260 | 245 | 250 | 5,000 | 1,250 |
| 2009-09-18 | 258 | 258 | 245 | 250 | 14,000 | 1,250 |
| 2009-09-17 | 259 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2009-09-16 | 261 | 262 | 258 | 258 | 15,000 | 1,290 |
| 2009-09-15 | 278 | 278 | 264 | 264 | 24,000 | 1,320 |
| 2009-09-14 | 269 | 278 | 267 | 278 | 12,000 | 1,390 |
| 2009-09-11 | 288 | 288 | 281 | 281 | 12,000 | 1,405 |
| 2009-09-10 | 275 | 289 | 275 | 279 | 27,000 | 1,395 |
| 2009-09-09 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 2009-09-08 | 260 | 261 | 260 | 260 | 8,000 | 1,300 |
| 2009-09-07 | 255 | 257 | 252 | 257 | 8,000 | 1,285 |
| 2009-09-04 | 267 | 267 | 260 | 260 | 12,000 | 1,300 |
| 2009-09-03 | 269 | 269 | 265 | 266 | 14,000 | 1,330 |
| 2009-09-02 | 274 | 274 | 269 | 270 | 17,000 | 1,350 |
| 2009-09-01 | 275 | 278 | 275 | 275 | 4,000 | 1,375 |
| 2009-08-31 | 274 | 281 | 274 | 281 | 5,000 | 1,405 |
| 2009-08-28 | 280 | 284 | 277 | 277 | 7,000 | 1,385 |
| 2009-08-27 | 284 | 284 | 274 | 280 | 16,000 | 1,400 |
| 2009-08-26 | 281 | 285 | 280 | 280 | 17,000 | 1,400 |
| 2009-08-25 | 287 | 287 | 277 | 281 | 19,000 | 1,405 |
| 2009-08-24 | 290 | 290 | 287 | 287 | 5,000 | 1,435 |
| 2009-08-21 | 295 | 295 | 283 | 288 | 13,000 | 1,440 |
| 2009-08-20 | 288 | 292 | 288 | 292 | 5,000 | 1,460 |
| 2009-08-19 | 292 | 295 | 288 | 288 | 8,000 | 1,440 |
| 2009-08-18 | 282 | 290 | 282 | 287 | 8,000 | 1,435 |
| 2009-08-17 | 300 | 300 | 281 | 292 | 34,000 | 1,460 |
| 2009-08-14 | 300 | 300 | 296 | 300 | 9,000 | 1,500 |
| 2009-08-13 | 305 | 305 | 304 | 305 | 16,000 | 1,525 |
| 2009-08-12 | 290 | 305 | 290 | 305 | 32,000 | 1,525 |
| 2009-08-11 | 305 | 310 | 295 | 310 | 61,000 | 1,550 |
| 2009-08-10 | 300 | 309 | 300 | 304 | 59,000 | 1,520 |
| 2009-08-07 | 299 | 299 | 292 | 292 | 7,000 | 1,460 |
| 2009-08-06 | 297 | 305 | 296 | 302 | 24,000 | 1,510 |
| 2009-08-05 | 308 | 308 | 292 | 294 | 36,000 | 1,470 |
| 2009-08-04 | 298 | 311 | 293 | 310 | 81,000 | 1,550 |
| 2009-08-03 | 275 | 299 | 272 | 298 | 47,000 | 1,490 |
| 2009-07-31 | 275 | 280 | 275 | 280 | 15,000 | 1,400 |
| 2009-07-30 | 276 | 283 | 270 | 274 | 31,000 | 1,370 |
| 2009-07-29 | 275 | 280 | 271 | 280 | 18,000 | 1,400 |
| 2009-07-28 | 285 | 285 | 276 | 278 | 12,000 | 1,390 |
| 2009-07-27 | 284 | 286 | 283 | 286 | 11,000 | 1,430 |
| 2009-07-24 | 284 | 285 | 280 | 283 | 19,000 | 1,415 |
| 2009-07-23 | 270 | 281 | 270 | 280 | 19,000 | 1,400 |
| 2009-07-22 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2009-07-21 | 275 | 275 | 260 | 269 | 28,000 | 1,345 |
| 2009-07-17 | 275 | 288 | 269 | 269 | 18,000 | 1,345 |
| 2009-07-16 | 287 | 288 | 277 | 280 | 68,000 | 1,400 |
| 2009-07-15 | 251 | 278 | 251 | 267 | 53,000 | 1,335 |
| 2009-07-14 | 244 | 251 | 234 | 251 | 59,000 | 1,255 |
| 2009-07-13 | 250 | 250 | 218 | 224 | 103,000 | 1,120 |
| 2009-07-10 | 271 | 276 | 259 | 259 | 44,000 | 1,295 |
| 2009-07-09 | 290 | 290 | 280 | 280 | 41,000 | 1,400 |
| 2009-07-08 | 291 | 294 | 290 | 290 | 51,000 | 1,450 |
| 2009-07-07 | 297 | 297 | 292 | 292 | 15,000 | 1,460 |
| 2009-07-06 | 304 | 304 | 296 | 299 | 9,000 | 1,495 |
| 2009-07-03 | 295 | 303 | 290 | 303 | 42,000 | 1,515 |
| 2009-07-02 | 304 | 305 | 297 | 298 | 26,000 | 1,490 |
| 2009-07-01 | 305 | 305 | 298 | 302 | 35,000 | 1,510 |
| 2009-06-30 | 306 | 310 | 306 | 306 | 23,000 | 1,530 |
| 2009-06-29 | 319 | 324 | 310 | 311 | 27,000 | 1,555 |
| 2009-06-26 | 309 | 314 | 309 | 314 | 21,000 | 1,570 |
| 2009-06-25 | 307 | 325 | 305 | 308 | 47,000 | 1,540 |
| 2009-06-24 | 306 | 312 | 300 | 302 | 55,000 | 1,510 |
| 2009-06-23 | 315 | 320 | 308 | 311 | 91,000 | 1,555 |
| 2009-06-22 | 293 | 340 | 282 | 330 | 195,000 | 1,650 |
| 2009-06-19 | 299 | 299 | 292 | 293 | 30,000 | 1,465 |
| 2009-06-18 | 313 | 313 | 294 | 300 | 98,000 | 1,500 |
| 2009-06-17 | 310 | 325 | 309 | 314 | 74,000 | 1,570 |
| 2009-06-16 | 324 | 326 | 308 | 308 | 95,000 | 1,540 |
| 2009-06-15 | 334 | 343 | 332 | 336 | 170,000 | 1,680 |
| 2009-06-12 | 328 | 340 | 300 | 337 | 313,000 | 1,685 |
| 2009-06-11 | 335 | 335 | 321 | 333 | 394,000 | 1,665 |
| 2009-06-10 | 355 | 355 | 323 | 345 | 1,466,000 | 1,725 |
| 2009-06-09 | 280 | 280 | 280 | 280 | 108,000 | 1,400 |
| 2009-06-08 | 204 | 205 | 197 | 200 | 32,000 | 1,000 |
| 2009-06-05 | 220 | 220 | 208 | 208 | 34,000 | 1,040 |
| 2009-06-04 | 218 | 220 | 214 | 220 | 29,000 | 1,100 |
| 2009-06-03 | 220 | 225 | 218 | 223 | 30,000 | 1,115 |
| 2009-06-02 | 218 | 219 | 213 | 217 | 21,000 | 1,085 |
| 2009-06-01 | 194 | 215 | 194 | 211 | 66,000 | 1,055 |
| 2009-05-29 | 193 | 195 | 193 | 193 | 15,000 | 965 |
| 2009-05-28 | 186 | 195 | 185 | 195 | 29,000 | 975 |
| 2009-05-27 | 190 | 192 | 186 | 190 | 32,000 | 950 |
| 2009-05-26 | 192 | 194 | 188 | 190 | 53,000 | 950 |
| 2009-05-25 | 189 | 190 | 182 | 187 | 95,000 | 935 |
| 2009-05-22 | 185 | 200 | 185 | 192 | 218,000 | 960 |
| 2009-05-21 | 181 | 194 | 181 | 188 | 254,000 | 940 |
| 2009-05-20 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-05-18 | 156 | 156 | 151 | 151 | 7,000 | 755 |
| 2009-05-15 | 153 | 157 | 153 | 157 | 8,000 | 785 |
| 2009-05-13 | 158 | 158 | 153 | 153 | 8,000 | 765 |
| 2009-05-11 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-05-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-05-07 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2009-05-01 | 152 | 152 | 150 | 150 | 2,000 | 750 |
| 2009-04-30 | 146 | 152 | 146 | 152 | 11,000 | 760 |
| 2009-04-28 | 151 | 152 | 145 | 145 | 10,000 | 725 |
| 2009-04-27 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-04-24 | 156 | 157 | 156 | 157 | 3,000 | 785 |
| 2009-04-23 | 156 | 156 | 154 | 154 | 3,000 | 770 |
| 2009-04-22 | 153 | 159 | 152 | 159 | 5,000 | 795 |
| 2009-04-16 | 161 | 161 | 151 | 151 | 12,000 | 755 |
| 2009-04-15 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2009-04-14 | 164 | 165 | 161 | 161 | 16,000 | 805 |
| 2009-04-13 | 170 | 170 | 160 | 160 | 26,000 | 800 |
| 2009-04-10 | 175 | 175 | 171 | 171 | 6,000 | 855 |
| 2009-04-09 | 169 | 174 | 169 | 170 | 6,000 | 850 |
| 2009-04-08 | 167 | 167 | 166 | 166 | 6,000 | 830 |
| 2009-04-07 | 169 | 170 | 169 | 170 | 23,000 | 850 |
| 2009-04-06 | 158 | 185 | 158 | 169 | 34,000 | 845 |
| 2009-04-03 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2009-04-02 | 153 | 155 | 150 | 154 | 13,000 | 770 |
| 2009-04-01 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2009-03-31 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-03-27 | 158 | 158 | 152 | 152 | 6,000 | 760 |
| 2009-03-26 | 158 | 163 | 154 | 163 | 13,000 | 815 |
| 2009-03-25 | 148 | 150 | 143 | 143 | 6,000 | 715 |
| 2009-03-24 | 160 | 161 | 155 | 155 | 20,000 | 775 |
| 2009-03-23 | 138 | 151 | 138 | 150 | 20,000 | 750 |
| 2009-03-19 | 146 | 148 | 146 | 148 | 7,000 | 740 |
| 2009-03-18 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2009-03-17 | 127 | 138 | 127 | 138 | 5,000 | 690 |
| 2009-03-16 | 126 | 127 | 125 | 126 | 24,000 | 630 |
| 2009-03-13 | 130 | 130 | 126 | 126 | 11,000 | 630 |
| 2009-03-12 | 121 | 126 | 120 | 126 | 5,000 | 630 |
| 2009-03-11 | 125 | 125 | 120 | 121 | 10,000 | 605 |
| 2009-03-10 | 115 | 120 | 115 | 120 | 8,000 | 600 |
| 2009-03-09 | 136 | 136 | 116 | 121 | 52,000 | 605 |
| 2009-03-06 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2009-03-05 | 144 | 144 | 136 | 141 | 5,000 | 705 |
| 2009-03-04 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-03-03 | 135 | 145 | 122 | 145 | 27,000 | 725 |
| 2009-03-02 | 142 | 142 | 139 | 139 | 8,000 | 695 |
| 2009-02-27 | 143 | 145 | 143 | 145 | 2,000 | 725 |
| 2009-02-26 | 144 | 144 | 143 | 143 | 6,000 | 715 |
| 2009-02-25 | 142 | 145 | 141 | 142 | 16,000 | 710 |
| 2009-02-24 | 140 | 140 | 136 | 137 | 12,000 | 685 |
| 2009-02-23 | 147 | 147 | 142 | 142 | 16,000 | 710 |
| 2009-02-20 | 149 | 149 | 144 | 148 | 11,000 | 740 |
| 2009-02-19 | 150 | 150 | 142 | 150 | 30,000 | 750 |
| 2009-02-18 | 146 | 153 | 142 | 143 | 71,000 | 715 |
| 2009-02-17 | 140 | 159 | 140 | 154 | 59,000 | 770 |
| 2009-02-16 | 127 | 133 | 127 | 131 | 16,000 | 655 |
| 2009-02-13 | 124 | 125 | 121 | 125 | 4,000 | 625 |
| 2009-02-12 | 121 | 121 | 119 | 120 | 10,000 | 600 |
| 2009-02-10 | 115 | 118 | 115 | 118 | 8,000 | 590 |
| 2009-02-09 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2009-02-06 | 110 | 112 | 110 | 112 | 2,000 | 560 |
| 2009-02-04 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2009-01-29 | 110 | 113 | 110 | 113 | 4,000 | 565 |
| 2009-01-28 | 108 | 109 | 105 | 109 | 7,000 | 545 |
| 2009-01-27 | 107 | 112 | 107 | 111 | 6,000 | 555 |
| 2009-01-21 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-01-20 | 113 | 118 | 113 | 118 | 5,000 | 590 |
| 2009-01-16 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2009-01-15 | 128 | 128 | 128 | 128 | 9,000 | 640 |
| 2009-01-14 | 128 | 128 | 120 | 128 | 14,000 | 640 |
| 2009-01-09 | 125 | 132 | 125 | 132 | 12,000 | 660 |
| 2009-01-07 | 126 | 126 | 125 | 125 | 6,000 | 625 |
| 2009-01-06 | 130 | 130 | 128 | 128 | 14,000 | 640 |
| 2009-01-05 | 130 | 131 | 130 | 131 | 4,000 | 655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
