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 |
|---|---|---|---|---|---|
| 1983/12/28 | 575 | 580 | 575 | 580 | 15,000 |
| 1983/12/27 | 589 | 590 | 570 | 575 | 74,000 |
| 1983/12/26 | 582 | 590 | 570 | 590 | 159,000 |
| 1983/12/24 | 573 | 590 | 573 | 589 | 56,000 |
| 1983/12/23 | 575 | 575 | 560 | 574 | 62,000 |
| 1983/12/22 | 586 | 595 | 571 | 575 | 109,000 |
| 1983/12/21 | 590 | 600 | 580 | 580 | 145,000 |
| 1983/12/20 | 580 | 610 | 570 | 600 | 445,000 |
| 1983/12/19 | 559 | 589 | 559 | 575 | 192,000 |
| 1983/12/17 | 585 | 598 | 565 | 598 | 694,000 |
| 1983/12/16 | 512 | 566 | 512 | 555 | 470,000 |
| 1983/12/15 | 501 | 505 | 495 | 505 | 116,000 |
| 1983/12/14 | 490 | 500 | 490 | 495 | 43,000 |
| 1983/12/13 | 502 | 504 | 490 | 500 | 36,000 |
| 1983/12/12 | 502 | 509 | 501 | 501 | 64,000 |
| 1983/12/09 | 497 | 503 | 495 | 500 | 46,000 |
| 1983/12/08 | 485 | 490 | 484 | 484 | 26,000 |
| 1983/12/07 | 490 | 495 | 489 | 490 | 28,000 |
| 1983/12/06 | 501 | 508 | 500 | 500 | 19,000 |
| 1983/12/05 | 510 | 510 | 500 | 501 | 44,000 |
| 1983/12/03 | 511 | 515 | 500 | 510 | 77,000 |
| 1983/12/02 | 519 | 520 | 500 | 510 | 91,000 |
| 1983/12/01 | 489 | 527 | 486 | 510 | 411,000 |
| 1983/11/30 | 490 | 495 | 490 | 490 | 53,000 |
| 1983/11/29 | 499 | 500 | 486 | 486 | 58,000 |
| 1983/11/28 | 503 | 510 | 490 | 503 | 200,000 |
| 1983/11/26 | 474 | 505 | 474 | 500 | 194,000 |
| 1983/11/25 | 451 | 470 | 451 | 470 | 53,000 |
| 1983/11/24 | 450 | 460 | 449 | 450 | 37,000 |
| 1983/11/19 | 460 | 460 | 459 | 460 | 9,000 |
| 1983/11/18 | 459 | 460 | 459 | 460 | 20,000 |
| 1983/11/17 | 469 | 469 | 455 | 469 | 11,000 |
| 1983/11/16 | 440 | 474 | 440 | 470 | 79,000 |
| 1983/11/15 | 437 | 437 | 435 | 435 | 56,000 |
| 1983/11/14 | 435 | 436 | 435 | 436 | 22,000 |
| 1983/11/11 | 433 | 440 | 433 | 437 | 9,000 |
| 1983/11/10 | 449 | 450 | 433 | 433 | 17,000 |
| 1983/11/09 | 450 | 450 | 447 | 447 | 28,000 |
| 1983/11/08 | 444 | 444 | 444 | 444 | 1,000 |
| 1983/11/07 | 445 | 448 | 445 | 448 | 2,000 |
| 1983/11/05 | 432 | 440 | 432 | 440 | 12,000 |
| 1983/11/04 | 432 | 440 | 432 | 432 | 12,000 |
| 1983/11/02 | 420 | 432 | 420 | 432 | 12,000 |
| 1983/11/01 | 430 | 430 | 410 | 410 | 26,000 |
| 1983/10/31 | 427 | 431 | 427 | 430 | 8,000 |
| 1983/10/29 | 430 | 430 | 425 | 425 | 9,000 |
| 1983/10/28 | 420 | 420 | 420 | 420 | 24,000 |
| 1983/10/26 | 450 | 450 | 439 | 440 | 12,000 |
| 1983/10/25 | 449 | 450 | 449 | 449 | 10,000 |
| 1983/10/24 | 450 | 460 | 449 | 450 | 31,000 |
| 1983/10/22 | 422 | 445 | 422 | 445 | 21,000 |
| 1983/10/21 | 431 | 431 | 422 | 422 | 12,000 |
| 1983/10/20 | 431 | 441 | 431 | 436 | 19,000 |
| 1983/10/18 | 459 | 459 | 459 | 459 | 4,000 |
| 1983/10/17 | 440 | 451 | 440 | 451 | 15,000 |
| 1983/10/14 | 431 | 431 | 431 | 431 | 4,000 |
| 1983/10/13 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/10/12 | 445 | 445 | 425 | 426 | 24,000 |
| 1983/10/11 | 455 | 455 | 449 | 450 | 20,000 |
| 1983/10/07 | 475 | 476 | 470 | 470 | 38,000 |
| 1983/10/06 | 453 | 460 | 449 | 460 | 40,000 |
| 1983/10/05 | 420 | 428 | 420 | 428 | 11,000 |
| 1983/10/04 | 416 | 419 | 416 | 416 | 16,000 |
| 1983/10/03 | 405 | 414 | 405 | 414 | 13,000 |
| 1983/10/01 | 405 | 405 | 405 | 405 | 8,000 |
| 1983/09/30 | 401 | 401 | 401 | 401 | 4,000 |
| 1983/09/29 | 400 | 400 | 400 | 400 | 7,000 |
| 1983/09/28 | 395 | 400 | 395 | 395 | 15,000 |
| 1983/09/26 | 405 | 405 | 400 | 400 | 18,000 |
| 1983/09/24 | 420 | 420 | 410 | 410 | 6,000 |
| 1983/09/22 | 420 | 420 | 420 | 420 | 17,000 |
| 1983/09/21 | 400 | 401 | 400 | 400 | 39,000 |
| 1983/09/20 | 400 | 400 | 390 | 390 | 20,000 |
| 1983/09/19 | 400 | 400 | 400 | 400 | 6,000 |
| 1983/09/17 | 410 | 410 | 410 | 410 | 4,000 |
| 1983/09/16 | 426 | 426 | 425 | 425 | 7,000 |
| 1983/09/14 | 425 | 425 | 425 | 425 | 7,000 |
| 1983/09/13 | 432 | 432 | 431 | 431 | 6,000 |
| 1983/09/12 | 431 | 431 | 430 | 430 | 6,000 |
| 1983/09/09 | 445 | 455 | 430 | 430 | 34,000 |
| 1983/09/08 | 447 | 450 | 440 | 440 | 28,000 |
| 1983/09/07 | 460 | 465 | 447 | 447 | 24,000 |
| 1983/09/06 | 459 | 459 | 446 | 446 | 30,000 |
| 1983/09/05 | 441 | 450 | 438 | 438 | 30,000 |
| 1983/09/03 | 451 | 451 | 445 | 446 | 22,000 |
| 1983/09/02 | 470 | 470 | 457 | 457 | 17,000 |
| 1983/09/01 | 480 | 481 | 475 | 475 | 57,000 |
| 1983/08/31 | 495 | 495 | 466 | 466 | 56,000 |
| 1983/08/30 | 506 | 510 | 495 | 495 | 87,000 |
| 1983/08/29 | 495 | 510 | 493 | 506 | 223,000 |
| 1983/08/27 | 515 | 515 | 503 | 505 | 152,000 |
| 1983/08/26 | 490 | 520 | 489 | 520 | 687,000 |
| 1983/08/25 | 475 | 494 | 475 | 489 | 412,000 |
| 1983/08/24 | 475 | 495 | 459 | 470 | 530,000 |
| 1983/08/23 | 440 | 471 | 440 | 471 | 741,000 |
| 1983/08/22 | 398 | 430 | 390 | 429 | 145,000 |
| 1983/08/20 | 400 | 400 | 396 | 396 | 41,000 |
| 1983/08/18 | 360 | 360 | 360 | 360 | 10,000 |
| 1983/08/17 | 353 | 353 | 351 | 351 | 11,000 |
| 1983/08/16 | 352 | 352 | 352 | 352 | 2,000 |
| 1983/08/15 | 350 | 350 | 350 | 350 | 8,000 |
| 1983/08/12 | 345 | 345 | 340 | 340 | 7,000 |
| 1983/08/11 | 351 | 351 | 350 | 350 | 8,000 |
| 1983/08/10 | 355 | 355 | 355 | 355 | 15,000 |
| 1983/08/08 | 369 | 369 | 369 | 369 | 4,000 |
| 1983/08/06 | 360 | 360 | 359 | 359 | 3,000 |
| 1983/08/05 | 365 | 365 | 365 | 365 | 7,000 |
| 1983/08/04 | 370 | 370 | 370 | 370 | 3,000 |
| 1983/08/03 | 365 | 368 | 365 | 368 | 4,000 |
| 1983/08/02 | 360 | 370 | 360 | 370 | 7,000 |
| 1983/08/01 | 364 | 364 | 364 | 364 | 7,000 |
| 1983/07/30 | 369 | 369 | 369 | 369 | 1,000 |
| 1983/07/29 | 369 | 377 | 369 | 377 | 8,000 |
| 1983/07/28 | 375 | 375 | 370 | 374 | 17,000 |
| 1983/07/27 | 396 | 396 | 381 | 381 | 68,000 |
| 1983/07/26 | 396 | 396 | 393 | 396 | 43,000 |
| 1983/07/25 | 397 | 397 | 395 | 396 | 26,000 |
| 1983/07/23 | 397 | 400 | 396 | 397 | 37,000 |
| 1983/07/22 | 415 | 415 | 400 | 400 | 105,000 |
| 1983/07/21 | 400 | 415 | 398 | 410 | 305,000 |
| 1983/07/20 | 380 | 398 | 380 | 398 | 216,000 |
| 1983/07/19 | 370 | 382 | 370 | 375 | 114,000 |
| 1983/07/18 | 363 | 369 | 363 | 369 | 30,000 |
| 1983/07/15 | 352 | 365 | 350 | 360 | 50,000 |
| 1983/07/14 | 351 | 351 | 348 | 348 | 12,000 |
| 1983/07/13 | 350 | 352 | 345 | 352 | 10,000 |
| 1983/07/12 | 348 | 350 | 344 | 344 | 16,000 |
| 1983/07/11 | 334 | 334 | 334 | 334 | 1,000 |
| 1983/07/09 | 336 | 336 | 331 | 331 | 13,000 |
| 1983/07/08 | 347 | 350 | 340 | 340 | 3,000 |
| 1983/07/06 | 352 | 352 | 352 | 352 | 7,000 |
| 1983/07/05 | 349 | 355 | 349 | 355 | 10,000 |
| 1983/07/04 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/07/02 | 340 | 340 | 336 | 340 | 6,000 |
| 1983/07/01 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/06/30 | 336 | 340 | 336 | 336 | 4,000 |
| 1983/06/29 | 341 | 341 | 330 | 330 | 10,000 |
| 1983/06/28 | 351 | 351 | 345 | 345 | 11,000 |
| 1983/06/27 | 346 | 355 | 346 | 355 | 7,000 |
| 1983/06/25 | 350 | 350 | 345 | 345 | 10,000 |
| 1983/06/24 | 350 | 350 | 345 | 350 | 10,000 |
| 1983/06/23 | 348 | 350 | 348 | 350 | 5,000 |
| 1983/06/22 | 349 | 350 | 345 | 345 | 19,000 |
| 1983/06/21 | 349 | 350 | 346 | 346 | 28,000 |
| 1983/06/20 | 335 | 349 | 335 | 349 | 8,000 |
| 1983/06/17 | 331 | 336 | 331 | 335 | 11,000 |
| 1983/06/16 | 338 | 338 | 330 | 330 | 17,000 |
| 1983/06/15 | 340 | 350 | 338 | 350 | 15,000 |
| 1983/06/14 | 335 | 336 | 335 | 336 | 5,000 |
| 1983/06/13 | 339 | 340 | 336 | 336 | 21,000 |
| 1983/06/11 | 339 | 342 | 339 | 340 | 6,000 |
| 1983/06/10 | 350 | 350 | 338 | 338 | 29,000 |
| 1983/06/09 | 344 | 350 | 343 | 345 | 32,000 |
| 1983/06/08 | 344 | 344 | 329 | 336 | 17,000 |
| 1983/06/07 | 360 | 360 | 345 | 345 | 25,000 |
| 1983/06/06 | 357 | 370 | 355 | 360 | 36,000 |
| 1983/06/04 | 363 | 365 | 360 | 360 | 15,000 |
| 1983/06/03 | 355 | 370 | 355 | 368 | 58,000 |
| 1983/06/02 | 368 | 373 | 355 | 355 | 105,000 |
| 1983/06/01 | 345 | 360 | 345 | 348 | 95,000 |
| 1983/05/31 | 345 | 350 | 345 | 345 | 49,000 |
| 1983/05/30 | 350 | 351 | 343 | 343 | 18,000 |
| 1983/05/27 | 360 | 365 | 353 | 365 | 98,000 |
| 1983/05/26 | 344 | 365 | 337 | 365 | 138,000 |
| 1983/05/25 | 318 | 344 | 310 | 344 | 156,000 |
| 1983/05/24 | 310 | 324 | 310 | 320 | 84,000 |
| 1983/05/23 | 290 | 325 | 290 | 320 | 29,000 |
| 1983/05/20 | 288 | 288 | 288 | 288 | 15,000 |
| 1983/05/19 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/05/18 | 293 | 293 | 290 | 290 | 8,000 |
| 1983/05/17 | 291 | 293 | 291 | 293 | 17,000 |
| 1983/05/16 | 290 | 291 | 290 | 291 | 5,000 |
| 1983/05/14 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/05/13 | 295 | 295 | 280 | 280 | 15,000 |
| 1983/05/12 | 301 | 301 | 299 | 299 | 17,000 |
| 1983/05/11 | 309 | 310 | 306 | 310 | 14,000 |
| 1983/05/10 | 320 | 321 | 318 | 320 | 20,000 |
| 1983/05/09 | 321 | 325 | 320 | 320 | 52,000 |
| 1983/05/07 | 310 | 310 | 305 | 305 | 29,000 |
| 1983/05/06 | 302 | 310 | 299 | 310 | 43,000 |
| 1983/05/04 | 299 | 300 | 299 | 300 | 13,000 |
| 1983/05/02 | 299 | 299 | 299 | 299 | 3,000 |
| 1983/04/30 | 298 | 300 | 297 | 299 | 13,000 |
| 1983/04/28 | 300 | 300 | 296 | 296 | 15,000 |
| 1983/04/27 | 290 | 300 | 290 | 300 | 39,000 |
| 1983/04/26 | 281 | 283 | 280 | 283 | 15,000 |
| 1983/04/25 | 281 | 282 | 281 | 281 | 6,000 |
| 1983/04/22 | 281 | 290 | 281 | 290 | 12,000 |
| 1983/04/21 | 280 | 284 | 280 | 284 | 5,000 |
| 1983/04/20 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/04/19 | 272 | 290 | 272 | 290 | 8,000 |
| 1983/04/18 | 280 | 280 | 271 | 271 | 8,000 |
| 1983/04/15 | 272 | 272 | 270 | 270 | 23,000 |
| 1983/04/14 | 270 | 271 | 270 | 271 | 5,000 |
| 1983/04/12 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/04/11 | 271 | 271 | 265 | 266 | 5,000 |
| 1983/04/09 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/04/08 | 280 | 280 | 265 | 265 | 5,000 |
| 1983/04/07 | 284 | 284 | 284 | 284 | 1,000 |
| 1983/04/06 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/04/04 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/04/02 | 298 | 298 | 290 | 290 | 4,000 |
| 1983/04/01 | 300 | 300 | 290 | 299 | 11,000 |
| 1983/03/31 | 301 | 301 | 300 | 300 | 6,000 |
| 1983/03/30 | 301 | 301 | 300 | 300 | 4,000 |
| 1983/03/29 | 289 | 293 | 289 | 293 | 9,000 |
| 1983/03/26 | 300 | 300 | 285 | 285 | 24,000 |
| 1983/03/25 | 303 | 303 | 300 | 300 | 25,000 |
| 1983/03/24 | 315 | 319 | 310 | 310 | 35,000 |
| 1983/03/23 | 319 | 320 | 310 | 315 | 79,000 |
| 1983/03/22 | 301 | 310 | 300 | 310 | 223,000 |
| 1983/03/18 | 281 | 290 | 281 | 290 | 27,000 |
| 1983/03/17 | 284 | 285 | 281 | 285 | 19,000 |
| 1983/03/16 | 285 | 290 | 282 | 288 | 26,000 |
| 1983/03/15 | 278 | 290 | 278 | 290 | 56,000 |
| 1983/03/14 | 275 | 276 | 275 | 276 | 12,000 |
| 1983/03/12 | 277 | 277 | 275 | 275 | 14,000 |
| 1983/03/11 | 277 | 278 | 276 | 276 | 21,000 |
| 1983/03/10 | 269 | 280 | 269 | 275 | 35,000 |
| 1983/03/09 | 269 | 269 | 269 | 269 | 9,000 |
| 1983/03/08 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/03/07 | 265 | 265 | 256 | 257 | 12,000 |
| 1983/03/05 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/03/04 | 265 | 265 | 256 | 256 | 10,000 |
| 1983/03/03 | 274 | 274 | 263 | 263 | 46,000 |
| 1983/03/02 | 272 | 273 | 270 | 270 | 9,000 |
| 1983/03/01 | 282 | 282 | 274 | 275 | 61,000 |
| 1983/02/28 | 284 | 288 | 280 | 280 | 121,000 |
| 1983/02/26 | 272 | 284 | 272 | 284 | 25,000 |
| 1983/02/25 | 283 | 285 | 272 | 272 | 21,000 |
| 1983/02/24 | 265 | 285 | 265 | 285 | 32,000 |
| 1983/02/23 | 260 | 265 | 256 | 265 | 18,000 |
| 1983/02/22 | 255 | 259 | 255 | 255 | 62,000 |
| 1983/02/21 | 255 | 257 | 255 | 257 | 9,000 |
| 1983/02/18 | 253 | 256 | 253 | 256 | 16,000 |
| 1983/02/16 | 260 | 260 | 253 | 253 | 11,000 |
| 1983/02/15 | 251 | 253 | 251 | 252 | 7,000 |
| 1983/02/14 | 251 | 251 | 250 | 250 | 10,000 |
| 1983/02/12 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/02/10 | 252 | 253 | 250 | 250 | 20,000 |
| 1983/02/09 | 251 | 253 | 250 | 252 | 11,000 |
| 1983/02/08 | 243 | 250 | 243 | 250 | 7,000 |
| 1983/02/07 | 241 | 242 | 241 | 242 | 4,000 |
| 1983/02/05 | 240 | 240 | 240 | 240 | 9,000 |
| 1983/02/04 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/02/03 | 233 | 240 | 233 | 240 | 9,000 |
| 1983/02/02 | 231 | 232 | 231 | 232 | 4,000 |
| 1983/02/01 | 232 | 232 | 230 | 230 | 7,000 |
| 1983/01/31 | 232 | 232 | 231 | 232 | 4,000 |
| 1983/01/27 | 231 | 231 | 231 | 231 | 10,000 |
| 1983/01/26 | 235 | 235 | 231 | 231 | 3,000 |
| 1983/01/22 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/01/21 | 235 | 240 | 235 | 240 | 7,000 |
| 1983/01/20 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/01/19 | 237 | 237 | 237 | 237 | 1,000 |
| 1983/01/18 | 237 | 237 | 237 | 237 | 8,000 |
| 1983/01/17 | 238 | 238 | 237 | 237 | 8,000 |
| 1983/01/14 | 236 | 236 | 235 | 235 | 5,000 |
| 1983/01/13 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/01/10 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/01/07 | 221 | 234 | 221 | 234 | 27,000 |
| 1983/01/06 | 225 | 225 | 221 | 221 | 28,000 |
| 1983/01/05 | 226 | 226 | 225 | 226 | 14,000 |
| 1983/01/04 | 229 | 230 | 229 | 230 | 3,000 |