黒田精工(7726)の株価時系列情報
黒田精工(7726)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 155 | 160 | 151 | 154 | 36,000 |
2011/12/29 | 154 | 154 | 154 | 154 | 2,000 |
2011/12/28 | 155 | 164 | 155 | 155 | 22,000 |
2011/12/27 | 155 | 155 | 155 | 155 | 2,000 |
2011/12/26 | 158 | 158 | 158 | 158 | 3,000 |
2011/12/22 | 159 | 159 | 156 | 156 | 23,000 |
2011/12/20 | 159 | 159 | 155 | 155 | 8,000 |
2011/12/19 | 158 | 158 | 158 | 158 | 3,000 |
2011/12/16 | 157 | 158 | 156 | 158 | 3,000 |
2011/12/15 | 160 | 160 | 155 | 160 | 30,000 |
2011/12/14 | 160 | 163 | 160 | 162 | 6,000 |
2011/12/13 | 162 | 162 | 162 | 162 | 6,000 |
2011/12/12 | 160 | 163 | 160 | 162 | 6,000 |
2011/12/09 | 158 | 158 | 158 | 158 | 10,000 |
2011/12/07 | 160 | 161 | 158 | 158 | 8,000 |
2011/12/06 | 157 | 160 | 155 | 160 | 24,000 |
2011/12/05 | 157 | 160 | 157 | 160 | 11,000 |
2011/12/02 | 155 | 157 | 154 | 157 | 4,000 |
2011/12/01 | 155 | 155 | 155 | 155 | 2,000 |
2011/11/30 | 151 | 151 | 151 | 151 | 1,000 |
2011/11/29 | 146 | 150 | 146 | 150 | 8,000 |
2011/11/28 | 141 | 148 | 141 | 148 | 10,000 |
2011/11/25 | 0 | 0 | 0 | 141 | 0 |
2011/11/24 | 142 | 142 | 140 | 141 | 12,000 |
2011/11/22 | 145 | 148 | 144 | 144 | 8,000 |
2011/11/21 | 145 | 147 | 145 | 147 | 11,000 |
2011/11/18 | 150 | 150 | 148 | 148 | 12,000 |
2011/11/17 | 150 | 152 | 150 | 152 | 6,000 |
2011/11/16 | 156 | 156 | 153 | 153 | 10,000 |
2011/11/15 | 155 | 156 | 154 | 154 | 12,000 |
2011/11/14 | 153 | 154 | 152 | 154 | 5,000 |
2011/11/11 | 151 | 151 | 151 | 151 | 3,000 |
2011/11/10 | 152 | 152 | 151 | 151 | 3,000 |
2011/11/09 | 155 | 155 | 155 | 155 | 3,000 |
2011/11/08 | 152 | 155 | 152 | 155 | 2,000 |
2011/11/07 | 154 | 154 | 153 | 153 | 5,000 |
2011/11/04 | 157 | 157 | 154 | 154 | 7,000 |
2011/11/02 | 159 | 159 | 157 | 157 | 4,000 |
2011/11/01 | 0 | 0 | 0 | 163 | 0 |
2011/10/31 | 162 | 163 | 162 | 163 | 4,000 |
2011/10/28 | 165 | 166 | 164 | 166 | 9,000 |
2011/10/27 | 161 | 165 | 160 | 160 | 7,000 |
2011/10/26 | 161 | 161 | 161 | 161 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 165 | 0 |
2011/10/24 | 161 | 165 | 161 | 165 | 3,000 |
2011/10/21 | 166 | 166 | 160 | 160 | 7,000 |
2011/10/20 | 166 | 167 | 166 | 166 | 7,000 |
2011/10/19 | 164 | 167 | 164 | 166 | 11,000 |
2011/10/18 | 162 | 164 | 162 | 164 | 3,000 |
2011/10/17 | 161 | 165 | 161 | 162 | 8,000 |
2011/10/14 | 158 | 160 | 158 | 160 | 11,000 |
2011/10/13 | 163 | 163 | 160 | 160 | 3,000 |
2011/10/12 | 162 | 162 | 160 | 160 | 4,000 |
2011/10/11 | 160 | 163 | 160 | 161 | 8,000 |
2011/10/07 | 0 | 0 | 0 | 157 | 0 |
2011/10/06 | 0 | 0 | 0 | 157 | 0 |
2011/10/05 | 158 | 158 | 157 | 157 | 5,000 |
2011/10/04 | 0 | 0 | 0 | 158 | 0 |
2011/10/03 | 0 | 0 | 0 | 158 | 0 |
2011/09/30 | 157 | 158 | 157 | 158 | 2,000 |
2011/09/29 | 154 | 154 | 154 | 154 | 5,000 |
2011/09/28 | 0 | 0 | 0 | 154 | 0 |
2011/09/27 | 0 | 0 | 0 | 154 | 0 |
2011/09/26 | 154 | 154 | 154 | 154 | 4,000 |
2011/09/22 | 158 | 158 | 157 | 157 | 6,000 |
2011/09/21 | 0 | 0 | 0 | 159 | 0 |
2011/09/20 | 161 | 162 | 159 | 159 | 10,000 |
2011/09/16 | 163 | 163 | 160 | 161 | 6,000 |
2011/09/15 | 155 | 158 | 155 | 158 | 7,000 |
2011/09/14 | 156 | 157 | 155 | 155 | 6,000 |
2011/09/13 | 158 | 158 | 151 | 156 | 19,000 |
2011/09/12 | 160 | 160 | 155 | 156 | 12,000 |
2011/09/09 | 165 | 166 | 162 | 162 | 9,000 |
2011/09/08 | 165 | 165 | 165 | 165 | 1,000 |
2011/09/07 | 161 | 162 | 161 | 162 | 3,000 |
2011/09/06 | 163 | 163 | 161 | 161 | 20,000 |
2011/09/05 | 170 | 170 | 165 | 165 | 7,000 |
2011/09/02 | 170 | 170 | 170 | 170 | 2,000 |
2011/09/01 | 170 | 173 | 170 | 170 | 5,000 |
2011/08/31 | 170 | 171 | 170 | 170 | 3,000 |
2011/08/30 | 167 | 175 | 167 | 169 | 41,000 |
2011/08/29 | 165 | 166 | 164 | 164 | 13,000 |
2011/08/26 | 166 | 167 | 165 | 167 | 8,000 |
2011/08/25 | 167 | 167 | 166 | 166 | 5,000 |
2011/08/24 | 165 | 174 | 165 | 165 | 16,000 |
2011/08/23 | 167 | 167 | 161 | 165 | 30,000 |
2011/08/22 | 167 | 173 | 167 | 167 | 19,000 |
2011/08/19 | 169 | 169 | 166 | 167 | 10,000 |
2011/08/18 | 173 | 173 | 173 | 173 | 1,000 |
2011/08/17 | 173 | 173 | 173 | 173 | 3,000 |
2011/08/16 | 180 | 180 | 176 | 176 | 6,000 |
2011/08/15 | 176 | 180 | 176 | 180 | 37,000 |
2011/08/12 | 172 | 176 | 172 | 176 | 12,000 |
2011/08/11 | 167 | 169 | 163 | 169 | 16,000 |
2011/08/10 | 168 | 169 | 167 | 169 | 7,000 |
2011/08/09 | 155 | 161 | 154 | 161 | 28,000 |
2011/08/08 | 172 | 172 | 166 | 166 | 15,000 |
2011/08/05 | 174 | 177 | 174 | 176 | 16,000 |
2011/08/04 | 184 | 184 | 184 | 184 | 6,000 |
2011/08/03 | 184 | 189 | 182 | 189 | 14,000 |
2011/08/02 | 184 | 184 | 182 | 184 | 16,000 |
2011/08/01 | 182 | 185 | 181 | 185 | 14,000 |
2011/07/29 | 183 | 185 | 182 | 182 | 13,000 |
2011/07/28 | 184 | 186 | 184 | 184 | 8,000 |
2011/07/27 | 191 | 191 | 186 | 189 | 7,000 |
2011/07/26 | 191 | 191 | 190 | 190 | 6,000 |
2011/07/25 | 191 | 192 | 191 | 191 | 7,000 |
2011/07/22 | 192 | 192 | 190 | 192 | 13,000 |
2011/07/21 | 195 | 195 | 191 | 191 | 7,000 |
2011/07/20 | 195 | 195 | 194 | 195 | 5,000 |
2011/07/19 | 194 | 199 | 194 | 195 | 5,000 |
2011/07/15 | 194 | 194 | 194 | 194 | 19,000 |
2011/07/14 | 193 | 194 | 193 | 194 | 4,000 |
2011/07/13 | 192 | 193 | 191 | 193 | 22,000 |
2011/07/12 | 195 | 196 | 195 | 195 | 3,000 |
2011/07/11 | 200 | 200 | 197 | 197 | 12,000 |
2011/07/08 | 201 | 201 | 200 | 200 | 17,000 |
2011/07/07 | 201 | 201 | 199 | 200 | 13,000 |
2011/07/06 | 201 | 201 | 199 | 200 | 7,000 |
2011/07/05 | 206 | 206 | 198 | 202 | 30,000 |
2011/07/04 | 207 | 207 | 202 | 206 | 62,000 |
2011/07/01 | 197 | 202 | 197 | 202 | 54,000 |
2011/06/30 | 194 | 197 | 191 | 197 | 32,000 |
2011/06/29 | 197 | 197 | 192 | 196 | 14,000 |
2011/06/28 | 191 | 196 | 190 | 192 | 24,000 |
2011/06/27 | 193 | 196 | 191 | 191 | 20,000 |
2011/06/24 | 201 | 201 | 198 | 198 | 23,000 |
2011/06/23 | 189 | 204 | 189 | 196 | 39,000 |
2011/06/22 | 194 | 194 | 192 | 192 | 13,000 |
2011/06/21 | 195 | 195 | 187 | 192 | 36,000 |
2011/06/20 | 200 | 201 | 190 | 192 | 54,000 |
2011/06/17 | 201 | 205 | 196 | 204 | 188,000 |
2011/06/16 | 176 | 203 | 176 | 196 | 276,000 |
2011/06/15 | 170 | 174 | 170 | 174 | 30,000 |
2011/06/14 | 166 | 168 | 166 | 168 | 45,000 |
2011/06/13 | 166 | 167 | 165 | 167 | 15,000 |
2011/06/10 | 168 | 168 | 167 | 167 | 10,000 |
2011/06/09 | 168 | 169 | 167 | 167 | 5,000 |
2011/06/08 | 168 | 169 | 168 | 169 | 2,000 |
2011/06/07 | 168 | 168 | 167 | 168 | 18,000 |
2011/06/06 | 168 | 170 | 168 | 169 | 8,000 |
2011/06/03 | 170 | 170 | 170 | 170 | 1,000 |
2011/06/02 | 170 | 172 | 170 | 170 | 6,000 |
2011/06/01 | 173 | 174 | 171 | 171 | 16,000 |
2011/05/31 | 171 | 180 | 170 | 170 | 73,000 |
2011/05/30 | 174 | 174 | 172 | 172 | 13,000 |
2011/05/27 | 176 | 176 | 176 | 176 | 2,000 |
2011/05/26 | 175 | 176 | 175 | 176 | 2,000 |
2011/05/25 | 177 | 178 | 173 | 173 | 7,000 |
2011/05/24 | 178 | 178 | 176 | 177 | 5,000 |
2011/05/23 | 179 | 181 | 178 | 180 | 5,000 |
2011/05/20 | 184 | 184 | 183 | 183 | 5,000 |
2011/05/19 | 183 | 185 | 183 | 183 | 9,000 |
2011/05/18 | 183 | 183 | 178 | 183 | 17,000 |
2011/05/17 | 188 | 188 | 184 | 185 | 21,000 |
2011/05/16 | 185 | 188 | 185 | 188 | 40,000 |
2011/05/13 | 187 | 188 | 179 | 183 | 35,000 |
2011/05/12 | 188 | 194 | 181 | 186 | 190,000 |
2011/05/11 | 172 | 173 | 172 | 173 | 2,000 |
2011/05/10 | 174 | 174 | 172 | 172 | 3,000 |
2011/05/09 | 174 | 177 | 173 | 175 | 17,000 |
2011/05/06 | 173 | 174 | 171 | 174 | 11,000 |
2011/05/02 | 170 | 172 | 169 | 171 | 15,000 |
2011/04/28 | 167 | 167 | 167 | 167 | 1,000 |
2011/04/27 | 166 | 168 | 166 | 167 | 3,000 |
2011/04/26 | 173 | 173 | 166 | 166 | 9,000 |
2011/04/25 | 168 | 168 | 168 | 168 | 3,000 |
2011/04/22 | 168 | 168 | 168 | 168 | 2,000 |
2011/04/21 | 167 | 169 | 167 | 168 | 3,000 |
2011/04/20 | 166 | 170 | 166 | 168 | 12,000 |
2011/04/19 | 166 | 168 | 166 | 168 | 5,000 |
2011/04/18 | 169 | 171 | 169 | 171 | 5,000 |
2011/04/15 | 167 | 168 | 167 | 168 | 8,000 |
2011/04/14 | 163 | 167 | 163 | 167 | 3,000 |
2011/04/13 | 159 | 162 | 159 | 162 | 3,000 |
2011/04/12 | 163 | 163 | 160 | 160 | 10,000 |
2011/04/11 | 170 | 170 | 167 | 167 | 8,000 |
2011/04/08 | 170 | 170 | 168 | 168 | 7,000 |
2011/04/07 | 167 | 170 | 167 | 170 | 7,000 |
2011/04/06 | 167 | 167 | 167 | 167 | 1,000 |
2011/04/05 | 169 | 171 | 167 | 171 | 16,000 |
2011/04/04 | 171 | 172 | 168 | 168 | 14,000 |
2011/04/01 | 172 | 173 | 165 | 168 | 32,000 |
2011/03/31 | 170 | 170 | 166 | 168 | 22,000 |
2011/03/30 | 169 | 170 | 169 | 170 | 10,000 |
2011/03/29 | 166 | 168 | 166 | 168 | 12,000 |
2011/03/28 | 170 | 171 | 169 | 170 | 25,000 |
2011/03/25 | 173 | 177 | 173 | 175 | 31,000 |
2011/03/24 | 173 | 173 | 166 | 171 | 31,000 |
2011/03/23 | 179 | 179 | 170 | 173 | 38,000 |
2011/03/22 | 178 | 180 | 171 | 180 | 60,000 |
2011/03/18 | 150 | 164 | 150 | 161 | 39,000 |
2011/03/17 | 133 | 148 | 133 | 145 | 43,000 |
2011/03/16 | 125 | 150 | 125 | 148 | 113,000 |
2011/03/15 | 162 | 162 | 116 | 128 | 168,000 |
2011/03/14 | 172 | 179 | 164 | 164 | 101,000 |
2011/03/11 | 216 | 221 | 214 | 216 | 30,000 |
2011/03/10 | 225 | 225 | 215 | 224 | 49,000 |
2011/03/09 | 224 | 227 | 221 | 224 | 54,000 |
2011/03/08 | 223 | 224 | 218 | 223 | 47,000 |
2011/03/07 | 223 | 224 | 221 | 223 | 42,000 |
2011/03/04 | 222 | 228 | 218 | 223 | 177,000 |
2011/03/03 | 201 | 218 | 201 | 217 | 150,000 |
2011/03/02 | 203 | 203 | 200 | 200 | 37,000 |
2011/03/01 | 201 | 204 | 199 | 204 | 53,000 |
2011/02/28 | 190 | 191 | 188 | 191 | 21,000 |
2011/02/25 | 189 | 193 | 189 | 190 | 48,000 |
2011/02/24 | 198 | 198 | 191 | 193 | 24,000 |
2011/02/23 | 201 | 201 | 198 | 201 | 38,000 |
2011/02/22 | 211 | 211 | 200 | 202 | 29,000 |
2011/02/21 | 210 | 211 | 206 | 210 | 23,000 |
2011/02/18 | 211 | 211 | 207 | 208 | 25,000 |
2011/02/17 | 213 | 213 | 210 | 210 | 37,000 |
2011/02/16 | 215 | 215 | 212 | 213 | 89,000 |
2011/02/15 | 211 | 217 | 210 | 211 | 271,000 |
2011/02/14 | 201 | 202 | 200 | 202 | 29,000 |
2011/02/10 | 200 | 200 | 200 | 200 | 8,000 |
2011/02/09 | 200 | 201 | 199 | 199 | 13,000 |
2011/02/08 | 203 | 203 | 198 | 202 | 31,000 |
2011/02/07 | 200 | 202 | 198 | 200 | 26,000 |
2011/02/04 | 195 | 202 | 195 | 199 | 47,000 |
2011/02/03 | 195 | 197 | 192 | 195 | 31,000 |
2011/02/02 | 188 | 193 | 188 | 193 | 21,000 |
2011/02/01 | 186 | 187 | 186 | 187 | 4,000 |
2011/01/31 | 187 | 187 | 180 | 185 | 16,000 |
2011/01/28 | 192 | 193 | 182 | 187 | 16,000 |
2011/01/27 | 192 | 193 | 191 | 191 | 5,000 |
2011/01/26 | 192 | 193 | 191 | 193 | 11,000 |
2011/01/25 | 194 | 196 | 194 | 196 | 5,000 |
2011/01/24 | 194 | 194 | 194 | 194 | 3,000 |
2011/01/21 | 200 | 200 | 194 | 194 | 6,000 |
2011/01/20 | 200 | 200 | 194 | 200 | 16,000 |
2011/01/19 | 194 | 210 | 190 | 205 | 53,000 |
2011/01/18 | 191 | 194 | 190 | 193 | 20,000 |
2011/01/17 | 189 | 192 | 188 | 192 | 22,000 |
2011/01/14 | 189 | 191 | 189 | 189 | 15,000 |
2011/01/13 | 186 | 190 | 186 | 187 | 21,000 |
2011/01/12 | 194 | 194 | 180 | 181 | 37,000 |
2011/01/11 | 191 | 195 | 190 | 195 | 50,000 |
2011/01/07 | 193 | 194 | 188 | 188 | 29,000 |
2011/01/06 | 178 | 191 | 178 | 191 | 77,000 |
2011/01/05 | 176 | 178 | 172 | 178 | 10,000 |
2011/01/04 | 169 | 180 | 169 | 178 | 32,000 |