日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 848 848 848 848 1,000
1985/12/27 860 875 850 875 6,000
1985/12/26 860 860 860 860 2,000
1985/12/25 859 859 840 859 13,000
1985/12/23 890 890 879 879 4,000
1985/12/21 890 890 890 890 4,000
1985/12/20 894 894 890 890 5,000
1985/12/19 900 900 900 900 2,000
1985/12/18 920 920 900 900 11,000
1985/12/17 920 921 920 920 3,000
1985/12/16 905 925 905 925 20,000
1985/12/13 929 929 914 914 4,000
1985/12/12 929 930 929 930 4,000
1985/12/11 938 938 921 930 9,000
1985/12/10 929 930 920 930 9,000
1985/12/09 930 940 930 938 8,000
1985/12/07 930 930 930 930 2,000
1985/12/06 932 932 921 930 19,000
1985/12/05 932 932 932 932 3,000
1985/12/04 911 915 911 911 3,000
1985/12/03 910 910 910 910 3,000
1985/12/02 907 910 906 906 6,000
1985/11/30 931 931 900 900 16,000
1985/11/28 960 975 950 961 23,000
1985/11/27 910 960 910 960 47,000
1985/11/26 906 916 905 916 30,000
1985/11/25 900 900 861 866 8,000
1985/11/22 900 900 899 900 16,000
1985/11/21 910 910 901 910 23,000
1985/11/19 850 860 850 860 13,000
1985/11/18 836 836 836 836 1,000
1985/11/15 830 835 830 831 9,000
1985/11/14 835 835 819 831 13,000
1985/11/13 849 849 839 839 2,000
1985/11/12 850 850 850 850 4,000
1985/11/11 850 850 840 850 4,000
1985/11/08 851 851 851 851 2,000
1985/11/07 856 856 850 850 8,000
1985/11/06 850 850 850 850 3,000
1985/11/01 900 900 870 870 16,000
1985/10/31 900 915 900 900 31,000
1985/10/30 840 870 811 870 34,000
1985/10/29 810 830 810 830 18,000
1985/10/28 790 810 790 800 18,000
1985/10/26 791 795 791 795 5,000
1985/10/25 810 820 801 801 11,000
1985/10/24 800 800 800 800 7,000
1985/10/23 785 785 785 785 1,000
1985/10/22 780 790 780 780 15,000
1985/10/19 790 790 760 760 7,000
1985/10/18 800 800 800 800 14,000
1985/10/17 800 800 790 790 17,000
1985/10/16 789 799 789 790 21,000
1985/10/15 791 791 790 790 8,000
1985/10/14 798 800 798 800 14,000
1985/10/11 790 790 790 790 13,000
1985/10/09 736 750 736 750 38,000
1985/10/08 735 735 735 735 14,000
1985/10/07 731 735 730 735 8,000
1985/10/05 725 725 725 725 1,000
1985/10/04 749 749 725 725 7,000
1985/10/03 740 749 740 749 4,000
1985/10/01 740 740 734 740 12,000
1985/09/30 740 745 740 740 5,000
1985/09/28 740 744 740 744 2,000
1985/09/27 745 745 743 744 5,000
1985/09/26 750 755 750 750 8,000
1985/09/25 760 760 755 760 9,000
1985/09/24 764 765 764 765 4,000
1985/09/21 780 780 750 750 19,000
1985/09/20 778 778 778 778 1,000
1985/09/19 779 780 779 780 2,000
1985/09/18 774 780 761 780 12,000
1985/09/17 799 800 780 780 7,000
1985/09/13 799 800 795 800 9,000
1985/09/12 800 800 800 800 8,000
1985/09/11 778 778 770 775 12,000
1985/09/10 780 780 775 778 6,000
1985/09/09 762 770 750 770 17,000
1985/09/07 752 752 751 752 6,000
1985/09/06 770 770 751 751 7,000
1985/09/05 771 771 770 770 2,000
1985/09/04 780 780 780 780 55,000
1985/09/03 780 780 780 780 16,000
1985/09/02 795 800 780 780 4,000
1985/08/31 795 795 795 795 4,000
1985/08/29 755 755 755 755 5,000
1985/08/28 762 762 762 762 1,000
1985/08/27 770 790 770 780 10,000
1985/08/26 762 780 762 780 6,000
1985/08/24 759 760 759 760 5,000
1985/08/23 760 765 760 760 8,000
1985/08/22 755 755 755 755 5,000
1985/08/19 769 769 769 769 2,000
1985/08/17 790 800 790 790 5,000
1985/08/16 800 800 790 791 4,000
1985/08/15 800 803 800 803 11,000
1985/08/14 790 790 790 790 2,000
1985/08/13 773 773 773 773 1,000
1985/08/12 770 770 765 765 12,000
1985/08/09 795 795 790 790 11,000
1985/08/08 790 796 790 795 17,000
1985/08/07 795 795 770 790 14,000
1985/08/06 793 795 785 790 7,000
1985/08/05 784 794 784 794 9,000
1985/08/03 799 799 785 785 18,000
1985/08/02 793 793 793 793 12,000
1985/08/01 770 789 759 773 49,000
1985/07/31 770 775 750 770 34,000
1985/07/27 859 860 840 840 13,000
1985/07/26 860 860 845 860 23,000
1985/07/25 830 860 830 860 30,000
1985/07/24 888 888 860 860 12,000
1985/07/23 895 895 889 889 10,000
1985/07/22 900 900 900 900 4,000
1985/07/20 905 905 900 900 13,000
1985/07/19 930 930 916 916 18,000
1985/07/18 925 925 925 925 4,000
1985/07/17 930 935 930 935 4,000
1985/07/16 920 920 920 920 11,000
1985/07/15 950 950 950 950 4,000
1985/07/11 950 950 950 950 21,000
1985/07/08 1,000 1,000 990 990 16,000
1985/07/06 1,020 1,020 1,020 1,020 27,000
1985/07/04 1,020 1,020 999 1,020 33,000
1985/07/03 940 1,020 940 1,020 59,000
1985/07/02 930 936 925 930 24,000
1985/06/29 926 932 920 920 40,000
1985/06/28 926 935 920 925 32,000
1985/06/25 921 921 921 921 1,000
1985/06/22 940 940 920 920 9,000
1985/06/21 950 950 940 940 4,000
1985/06/20 950 955 950 950 9,000
1985/06/19 981 981 950 950 10,000
1985/06/18 980 980 980 980 4,000
1985/06/17 980 1,000 980 1,000 7,000
1985/06/15 1,000 1,010 990 990 18,000
1985/06/14 991 991 991 991 1,000
1985/06/13 971 971 960 960 6,000
1985/06/12 961 961 961 961 3,000
1985/06/11 955 955 955 955 5,000
1985/06/10 950 951 950 951 5,000
1985/06/07 950 950 950 950 4,000
1985/06/06 951 961 950 950 30,000
1985/06/04 1,000 1,000 998 998 11,000
1985/06/01 1,040 1,040 980 1,000 22,000
1985/05/31 1,080 1,080 1,020 1,040 7,000
1985/05/30 1,080 1,080 1,080 1,080 2,000
1985/05/29 1,040 1,090 1,040 1,090 10,000
1985/05/28 1,070 1,070 1,060 1,060 9,000
1985/05/27 1,070 1,090 1,070 1,090 9,000
1985/05/25 1,070 1,070 1,070 1,070 7,000
1985/05/23 1,090 1,090 1,090 1,090 1,000
1985/05/22 1,070 1,070 1,060 1,060 2,000
1985/05/21 1,090 1,090 1,060 1,060 5,000
1985/05/20 1,080 1,080 1,080 1,080 9,000
1985/05/18 1,100 1,100 1,100 1,100 10,000
1985/05/17 1,130 1,130 1,130 1,130 7,000
1985/05/16 1,130 1,130 1,130 1,130 3,000
1985/05/15 1,150 1,150 1,150 1,150 2,000
1985/05/14 1,130 1,130 1,130 1,130 4,000
1985/05/13 1,160 1,170 1,150 1,160 63,000
1985/05/10 1,160 1,180 1,160 1,180 11,000
1985/05/09 1,150 1,150 1,150 1,150 19,000
1985/05/08 1,100 1,140 1,100 1,100 21,000
1985/05/07 1,100 1,100 1,100 1,100 21,000
1985/05/02 1,070 1,100 1,070 1,100 14,000
1985/04/30 1,090 1,090 1,080 1,080 8,000
1985/04/27 1,110 1,110 1,080 1,080 8,000
1985/04/26 1,080 1,090 1,080 1,090 13,000
1985/04/25 1,080 1,080 1,050 1,070 22,000
1985/04/24 1,060 1,060 1,060 1,060 7,000
1985/04/23 1,060 1,080 1,060 1,080 15,000
1985/04/22 1,090 1,090 1,080 1,080 4,000
1985/04/20 1,070 1,070 1,070 1,070 2,000
1985/04/19 1,080 1,080 1,050 1,060 9,000
1985/04/18 1,080 1,080 1,080 1,080 5,000
1985/04/17 1,080 1,080 1,080 1,080 4,000
1985/04/16 1,100 1,100 1,080 1,080 10,000
1985/04/15 1,140 1,140 1,140 1,140 3,000
1985/04/12 1,140 1,140 1,140 1,140 1,000
1985/04/11 1,100 1,100 1,090 1,100 20,000
1985/04/10 1,100 1,100 1,100 1,100 38,000
1985/04/09 1,100 1,100 1,090 1,100 27,000
1985/04/08 1,100 1,100 1,100 1,100 13,000
1985/04/06 1,100 1,100 1,060 1,100 12,000
1985/04/05 1,110 1,110 1,100 1,100 49,000
1985/04/04 1,150 1,150 1,100 1,150 34,000
1985/04/02 1,150 1,150 1,150 1,150 2,000
1985/03/30 1,150 1,150 1,150 1,150 2,000
1985/03/29 1,200 1,200 1,150 1,150 10,000
1985/03/28 1,200 1,200 1,180 1,200 15,000
1985/03/27 1,250 1,250 1,230 1,230 6,000
1985/03/26 1,280 1,280 1,270 1,270 12,000
1985/03/25 1,280 1,280 1,280 1,280 17,000
1985/03/23 1,280 1,280 1,280 1,280 82,000
1985/03/22 1,270 1,270 1,270 1,270 11,000
1985/03/20 1,260 1,280 1,250 1,260 46,000
1985/03/19 1,270 1,270 1,270 1,270 12,000
1985/03/18 1,260 1,280 1,260 1,270 7,000
1985/03/16 1,280 1,280 1,280 1,280 2,000
1985/03/15 1,270 1,280 1,270 1,280 18,000
1985/03/14 1,320 1,320 1,220 1,220 40,000
1985/03/13 1,320 1,340 1,320 1,320 22,000
1985/03/12 1,290 1,320 1,290 1,300 53,000
1985/03/11 1,350 1,350 1,290 1,290 15,000
1985/03/08 1,290 1,340 1,290 1,340 16,000
1985/03/07 1,310 1,310 1,290 1,290 21,000
1985/03/06 1,310 1,350 1,310 1,350 29,000
1985/03/05 1,350 1,350 1,310 1,310 32,000
1985/03/04 1,340 1,350 1,340 1,340 20,000
1985/03/02 1,340 1,340 1,340 1,340 22,000
1985/03/01 1,290 1,320 1,290 1,320 40,000
1985/02/28 1,290 1,330 1,270 1,330 56,000
1985/02/27 1,290 1,340 1,290 1,300 32,000
1985/02/26 1,290 1,300 1,290 1,290 57,000
1985/02/25 1,310 1,330 1,310 1,330 30,000
1985/02/23 1,310 1,310 1,290 1,310 28,000
1985/02/22 1,330 1,330 1,310 1,320 89,000
1985/02/21 1,370 1,370 1,330 1,330 31,000
1985/02/20 1,350 1,400 1,340 1,360 151,000
1985/02/19 1,300 1,350 1,300 1,310 122,000
1985/02/18 1,300 1,370 1,280 1,280 162,000
1985/02/16 1,260 1,300 1,260 1,260 49,000
1985/02/15 1,170 1,200 1,150 1,160 86,000
1985/02/14 1,100 1,150 1,100 1,150 67,000
1985/02/13 1,110 1,110 1,100 1,100 25,000
1985/02/12 1,120 1,150 1,120 1,120 17,000
1985/02/08 1,150 1,150 1,100 1,100 26,000
1985/02/07 1,170 1,170 1,140 1,140 34,000
1985/02/06 1,160 1,170 1,150 1,170 9,000
1985/02/05 1,150 1,150 1,150 1,150 3,000
1985/02/04 1,170 1,170 1,150 1,150 13,000
1985/02/02 1,150 1,150 1,150 1,150 2,000
1985/02/01 1,170 1,170 1,140 1,140 44,000
1985/01/31 1,160 1,160 1,150 1,150 14,000
1985/01/30 1,170 1,170 1,140 1,140 32,000
1985/01/29 1,190 1,190 1,190 1,190 12,000
1985/01/28 1,150 1,150 1,100 1,130 64,000
1985/01/25 1,210 1,210 1,200 1,200 13,000
1985/01/24 1,210 1,210 1,210 1,210 5,000
1985/01/23 1,250 1,250 1,210 1,230 13,000
1985/01/22 1,270 1,270 1,250 1,250 97,000
1985/01/21 1,250 1,250 1,250 1,250 5,000
1985/01/19 1,300 1,300 1,250 1,250 9,000
1985/01/18 1,290 1,320 1,280 1,320 36,000
1985/01/16 1,240 1,240 1,200 1,200 12,000
1985/01/14 1,270 1,270 1,230 1,230 7,000
1985/01/11 1,240 1,250 1,240 1,250 14,000
1985/01/10 1,260 1,260 1,260 1,260 8,000
1985/01/09 1,150 1,170 1,150 1,170 10,000
1985/01/08 1,180 1,180 1,150 1,150 18,000
1985/01/07 1,180 1,200 1,180 1,200 10,000
1985/01/05 1,180 1,200 1,180 1,200 4,000

このページの先頭へ