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 |
---|---|---|---|---|---|
2012/12/28 | 141 | 142 | 141 | 141 | 12,000 |
2012/12/27 | 142 | 144 | 140 | 140 | 34,000 |
2012/12/26 | 139 | 142 | 139 | 141 | 15,000 |
2012/12/25 | 139 | 140 | 139 | 139 | 9,000 |
2012/12/21 | 142 | 142 | 139 | 139 | 29,000 |
2012/12/20 | 145 | 145 | 142 | 142 | 16,000 |
2012/12/19 | 146 | 146 | 145 | 146 | 11,000 |
2012/12/18 | 150 | 150 | 146 | 146 | 10,000 |
2012/12/17 | 150 | 150 | 149 | 150 | 16,000 |
2012/12/14 | 148 | 150 | 146 | 149 | 15,000 |
2012/12/13 | 145 | 147 | 145 | 147 | 15,000 |
2012/12/12 | 145 | 145 | 143 | 144 | 15,000 |
2012/12/11 | 145 | 145 | 143 | 143 | 9,000 |
2012/12/10 | 143 | 143 | 141 | 143 | 4,000 |
2012/12/07 | 140 | 141 | 140 | 141 | 8,000 |
2012/12/06 | 140 | 140 | 140 | 140 | 2,000 |
2012/12/05 | 140 | 140 | 140 | 140 | 9,000 |
2012/12/04 | 139 | 139 | 138 | 139 | 9,000 |
2012/12/03 | 141 | 141 | 138 | 138 | 13,000 |
2012/11/30 | 143 | 144 | 141 | 144 | 5,000 |
2012/11/29 | 140 | 141 | 138 | 140 | 8,000 |
2012/11/28 | 142 | 142 | 142 | 142 | 3,000 |
2012/11/26 | 142 | 143 | 141 | 143 | 9,000 |
2012/11/22 | 143 | 144 | 142 | 143 | 7,000 |
2012/11/21 | 141 | 141 | 141 | 141 | 1,000 |
2012/11/20 | 144 | 144 | 144 | 144 | 1,000 |
2012/11/19 | 144 | 144 | 143 | 143 | 5,000 |
2012/11/16 | 144 | 144 | 144 | 144 | 7,000 |
2012/11/15 | 142 | 144 | 141 | 144 | 11,000 |
2012/11/14 | 141 | 142 | 140 | 140 | 7,000 |
2012/11/13 | 143 | 145 | 141 | 141 | 8,000 |
2012/11/12 | 146 | 146 | 142 | 143 | 11,000 |
2012/11/09 | 150 | 151 | 150 | 151 | 4,000 |
2012/11/08 | 148 | 150 | 148 | 150 | 14,000 |
2012/11/07 | 148 | 149 | 148 | 149 | 3,000 |
2012/11/06 | 150 | 150 | 148 | 148 | 5,000 |
2012/11/05 | 148 | 148 | 144 | 148 | 7,000 |
2012/11/02 | 143 | 143 | 143 | 143 | 4,000 |
2012/11/01 | 144 | 145 | 144 | 144 | 9,000 |
2012/10/31 | 142 | 143 | 142 | 143 | 5,000 |
2012/10/30 | 142 | 142 | 141 | 142 | 7,000 |
2012/10/29 | 142 | 142 | 142 | 142 | 1,000 |
2012/10/26 | 142 | 142 | 140 | 142 | 10,000 |
2012/10/25 | 144 | 144 | 139 | 143 | 14,000 |
2012/10/24 | 140 | 145 | 140 | 145 | 13,000 |
2012/10/23 | 141 | 142 | 141 | 142 | 3,000 |
2012/10/22 | 141 | 144 | 139 | 139 | 18,000 |
2012/10/19 | 141 | 141 | 140 | 140 | 3,000 |
2012/10/18 | 137 | 138 | 137 | 138 | 19,000 |
2012/10/17 | 135 | 140 | 135 | 137 | 17,000 |
2012/10/16 | 134 | 137 | 134 | 135 | 6,000 |
2012/10/15 | 130 | 131 | 130 | 131 | 8,000 |
2012/10/12 | 132 | 132 | 130 | 130 | 9,000 |
2012/10/11 | 136 | 136 | 131 | 131 | 13,000 |
2012/10/10 | 138 | 138 | 136 | 136 | 5,000 |
2012/10/09 | 141 | 141 | 139 | 139 | 7,000 |
2012/10/05 | 139 | 144 | 139 | 141 | 7,000 |
2012/10/02 | 139 | 139 | 139 | 139 | 1,000 |
2012/10/01 | 138 | 138 | 138 | 138 | 3,000 |
2012/09/28 | 142 | 142 | 139 | 139 | 6,000 |
2012/09/27 | 137 | 140 | 136 | 140 | 16,000 |
2012/09/26 | 142 | 142 | 139 | 139 | 3,000 |
2012/09/25 | 146 | 146 | 139 | 139 | 9,000 |
2012/09/24 | 145 | 145 | 145 | 145 | 3,000 |
2012/09/21 | 143 | 149 | 143 | 146 | 18,000 |
2012/09/20 | 143 | 143 | 138 | 143 | 11,000 |
2012/09/19 | 146 | 147 | 144 | 147 | 11,000 |
2012/09/18 | 139 | 144 | 139 | 144 | 10,000 |
2012/09/14 | 135 | 139 | 135 | 139 | 8,000 |
2012/09/13 | 134 | 135 | 134 | 135 | 4,000 |
2012/09/12 | 134 | 135 | 134 | 135 | 4,000 |
2012/09/11 | 136 | 136 | 133 | 134 | 7,000 |
2012/09/07 | 135 | 137 | 135 | 137 | 5,000 |
2012/09/06 | 139 | 139 | 137 | 137 | 9,000 |
2012/09/05 | 141 | 141 | 140 | 140 | 5,000 |
2012/09/04 | 140 | 141 | 140 | 141 | 3,000 |
2012/09/03 | 138 | 141 | 138 | 141 | 2,000 |
2012/08/31 | 139 | 139 | 139 | 139 | 11,000 |
2012/08/30 | 142 | 142 | 139 | 139 | 5,000 |
2012/08/29 | 139 | 143 | 139 | 143 | 5,000 |
2012/08/28 | 139 | 139 | 139 | 139 | 2,000 |
2012/08/27 | 140 | 140 | 138 | 138 | 11,000 |
2012/08/24 | 141 | 142 | 141 | 141 | 7,000 |
2012/08/23 | 142 | 142 | 139 | 140 | 8,000 |
2012/08/22 | 142 | 145 | 142 | 142 | 11,000 |
2012/08/21 | 141 | 142 | 139 | 139 | 6,000 |
2012/08/20 | 141 | 141 | 139 | 140 | 10,000 |
2012/08/17 | 141 | 141 | 140 | 141 | 10,000 |
2012/08/16 | 139 | 140 | 139 | 140 | 4,000 |
2012/08/15 | 140 | 140 | 139 | 139 | 17,000 |
2012/08/14 | 143 | 144 | 139 | 139 | 29,000 |
2012/08/13 | 142 | 143 | 142 | 143 | 5,000 |
2012/08/10 | 145 | 145 | 143 | 143 | 6,000 |
2012/08/09 | 146 | 148 | 146 | 146 | 5,000 |
2012/08/08 | 147 | 147 | 147 | 147 | 2,000 |
2012/08/07 | 145 | 147 | 142 | 147 | 9,000 |
2012/08/06 | 150 | 151 | 146 | 146 | 7,000 |
2012/08/03 | 145 | 150 | 145 | 150 | 20,000 |
2012/08/02 | 148 | 148 | 141 | 145 | 4,000 |
2012/08/01 | 143 | 143 | 143 | 143 | 5,000 |
2012/07/30 | 145 | 145 | 145 | 145 | 4,000 |
2012/07/26 | 140 | 140 | 140 | 140 | 5,000 |
2012/07/25 | 143 | 143 | 140 | 141 | 6,000 |
2012/07/24 | 140 | 144 | 140 | 144 | 5,000 |
2012/07/23 | 146 | 146 | 143 | 143 | 8,000 |
2012/07/20 | 145 | 145 | 145 | 145 | 4,000 |
2012/07/19 | 146 | 146 | 141 | 146 | 8,000 |
2012/07/18 | 146 | 146 | 146 | 146 | 1,000 |
2012/07/17 | 149 | 149 | 147 | 147 | 20,000 |
2012/07/13 | 147 | 151 | 147 | 151 | 9,000 |
2012/07/12 | 148 | 151 | 148 | 151 | 13,000 |
2012/07/10 | 147 | 148 | 147 | 148 | 15,000 |
2012/07/09 | 153 | 153 | 151 | 151 | 3,000 |
2012/07/06 | 153 | 153 | 153 | 153 | 7,000 |
2012/07/05 | 154 | 154 | 153 | 153 | 7,000 |
2012/07/04 | 152 | 156 | 152 | 155 | 7,000 |
2012/07/03 | 150 | 150 | 149 | 149 | 3,000 |
2012/07/02 | 149 | 151 | 148 | 151 | 13,000 |
2012/06/29 | 145 | 147 | 143 | 147 | 7,000 |
2012/06/28 | 147 | 148 | 147 | 148 | 8,000 |
2012/06/27 | 142 | 143 | 142 | 143 | 3,000 |
2012/06/26 | 145 | 146 | 142 | 142 | 13,000 |
2012/06/25 | 146 | 146 | 142 | 144 | 21,000 |
2012/06/22 | 146 | 146 | 145 | 145 | 3,000 |
2012/06/21 | 146 | 146 | 145 | 145 | 9,000 |
2012/06/20 | 145 | 149 | 145 | 149 | 7,000 |
2012/06/19 | 148 | 148 | 148 | 148 | 1,000 |
2012/06/18 | 142 | 151 | 142 | 149 | 13,000 |
2012/06/15 | 151 | 151 | 147 | 147 | 12,000 |
2012/06/14 | 155 | 155 | 147 | 155 | 18,000 |
2012/06/13 | 155 | 155 | 151 | 155 | 6,000 |
2012/06/12 | 154 | 154 | 154 | 154 | 1,000 |
2012/06/11 | 151 | 151 | 150 | 150 | 3,000 |
2012/06/07 | 145 | 145 | 145 | 145 | 2,000 |
2012/06/05 | 143 | 145 | 140 | 145 | 13,000 |
2012/06/04 | 140 | 143 | 140 | 143 | 3,000 |
2012/05/31 | 146 | 146 | 145 | 145 | 6,000 |
2012/05/23 | 149 | 153 | 148 | 153 | 4,000 |
2012/05/22 | 150 | 150 | 149 | 149 | 11,000 |
2012/05/18 | 150 | 152 | 150 | 152 | 5,000 |
2012/05/17 | 157 | 160 | 147 | 160 | 6,000 |
2012/05/16 | 155 | 155 | 153 | 154 | 10,000 |
2012/05/15 | 165 | 165 | 142 | 160 | 15,000 |
2012/05/14 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/11 | 161 | 161 | 158 | 161 | 5,000 |
2012/05/10 | 160 | 163 | 160 | 162 | 3,000 |
2012/05/09 | 164 | 164 | 158 | 158 | 8,000 |
2012/05/08 | 164 | 166 | 164 | 166 | 5,000 |
2012/05/07 | 168 | 168 | 165 | 165 | 11,000 |
2012/05/02 | 169 | 169 | 168 | 168 | 6,000 |
2012/05/01 | 169 | 169 | 167 | 167 | 3,000 |
2012/04/27 | 171 | 173 | 166 | 173 | 22,000 |
2012/04/26 | 173 | 173 | 170 | 171 | 11,000 |
2012/04/25 | 177 | 177 | 172 | 172 | 5,000 |
2012/04/24 | 184 | 184 | 173 | 178 | 64,000 |
2012/04/23 | 173 | 179 | 173 | 179 | 36,000 |
2012/04/20 | 166 | 177 | 166 | 172 | 27,000 |
2012/04/18 | 170 | 171 | 170 | 170 | 12,000 |
2012/04/17 | 167 | 168 | 166 | 166 | 8,000 |
2012/04/16 | 172 | 172 | 168 | 170 | 45,000 |
2012/04/13 | 156 | 170 | 155 | 169 | 68,000 |
2012/04/12 | 158 | 158 | 158 | 158 | 2,000 |
2012/04/11 | 156 | 156 | 155 | 155 | 7,000 |
2012/04/10 | 157 | 157 | 156 | 156 | 5,000 |
2012/04/09 | 158 | 158 | 157 | 157 | 4,000 |
2012/04/06 | 158 | 158 | 158 | 158 | 6,000 |
2012/04/05 | 160 | 160 | 157 | 157 | 11,000 |
2012/04/04 | 163 | 163 | 160 | 160 | 20,000 |
2012/04/03 | 165 | 165 | 162 | 162 | 19,000 |
2012/04/02 | 166 | 166 | 165 | 165 | 11,000 |
2012/03/30 | 162 | 166 | 162 | 166 | 7,000 |
2012/03/29 | 166 | 166 | 163 | 163 | 8,000 |
2012/03/28 | 162 | 165 | 162 | 165 | 20,000 |
2012/03/27 | 172 | 172 | 170 | 170 | 5,000 |
2012/03/26 | 168 | 168 | 168 | 168 | 6,000 |
2012/03/23 | 170 | 170 | 167 | 167 | 16,000 |
2012/03/22 | 173 | 173 | 171 | 171 | 7,000 |
2012/03/21 | 169 | 171 | 169 | 171 | 5,000 |
2012/03/19 | 167 | 170 | 166 | 170 | 32,000 |
2012/03/16 | 166 | 167 | 165 | 167 | 13,000 |
2012/03/15 | 166 | 167 | 163 | 164 | 31,000 |
2012/03/14 | 166 | 167 | 163 | 163 | 21,000 |
2012/03/13 | 167 | 167 | 163 | 164 | 27,000 |
2012/03/12 | 167 | 167 | 163 | 164 | 30,000 |
2012/03/09 | 166 | 167 | 163 | 163 | 36,000 |
2012/03/08 | 166 | 168 | 162 | 162 | 64,000 |
2012/03/07 | 164 | 170 | 164 | 166 | 9,000 |
2012/03/06 | 173 | 173 | 168 | 168 | 5,000 |
2012/03/05 | 172 | 173 | 172 | 173 | 5,000 |
2012/03/02 | 172 | 172 | 167 | 169 | 18,000 |
2012/03/01 | 174 | 175 | 169 | 170 | 13,000 |
2012/02/29 | 174 | 180 | 172 | 175 | 19,000 |
2012/02/28 | 175 | 175 | 172 | 172 | 10,000 |
2012/02/27 | 176 | 179 | 176 | 179 | 19,000 |
2012/02/24 | 171 | 182 | 170 | 175 | 34,000 |
2012/02/23 | 167 | 170 | 167 | 167 | 39,000 |
2012/02/22 | 164 | 165 | 164 | 165 | 24,000 |
2012/02/21 | 164 | 164 | 163 | 163 | 4,000 |
2012/02/20 | 162 | 163 | 162 | 162 | 8,000 |
2012/02/17 | 160 | 161 | 160 | 161 | 6,000 |
2012/02/16 | 162 | 164 | 160 | 160 | 28,000 |
2012/02/15 | 161 | 165 | 156 | 165 | 104,000 |
2012/02/14 | 172 | 174 | 171 | 174 | 19,000 |
2012/02/13 | 173 | 173 | 172 | 172 | 6,000 |
2012/02/10 | 173 | 173 | 170 | 173 | 16,000 |
2012/02/09 | 173 | 174 | 170 | 174 | 18,000 |
2012/02/08 | 174 | 174 | 174 | 174 | 4,000 |
2012/02/07 | 175 | 175 | 173 | 173 | 12,000 |
2012/02/06 | 171 | 175 | 171 | 175 | 17,000 |
2012/02/03 | 171 | 171 | 171 | 171 | 8,000 |
2012/02/02 | 171 | 171 | 168 | 170 | 10,000 |
2012/02/01 | 171 | 172 | 171 | 171 | 4,000 |
2012/01/31 | 171 | 171 | 171 | 171 | 2,000 |
2012/01/30 | 171 | 171 | 170 | 171 | 5,000 |
2012/01/27 | 173 | 174 | 172 | 174 | 11,000 |
2012/01/26 | 175 | 175 | 173 | 173 | 8,000 |
2012/01/25 | 171 | 175 | 170 | 175 | 11,000 |
2012/01/24 | 173 | 173 | 170 | 170 | 12,000 |
2012/01/23 | 173 | 174 | 170 | 173 | 16,000 |
2012/01/20 | 171 | 175 | 169 | 172 | 50,000 |
2012/01/19 | 161 | 165 | 161 | 164 | 16,000 |
2012/01/18 | 160 | 162 | 160 | 162 | 12,000 |
2012/01/17 | 158 | 159 | 157 | 159 | 15,000 |
2012/01/16 | 163 | 163 | 160 | 160 | 10,000 |
2012/01/13 | 161 | 163 | 159 | 163 | 11,000 |
2012/01/12 | 160 | 164 | 160 | 164 | 12,000 |
2012/01/11 | 161 | 161 | 161 | 161 | 2,000 |
2012/01/10 | 160 | 160 | 160 | 160 | 1,000 |
2012/01/06 | 158 | 158 | 158 | 158 | 6,000 |
2012/01/05 | 158 | 158 | 158 | 158 | 2,000 |
2012/01/04 | 159 | 160 | 159 | 160 | 4,000 |