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 |
---|---|---|---|---|---|
1986/12/27 | 520 | 520 | 520 | 520 | 1,000 |
1986/12/26 | 519 | 520 | 512 | 512 | 13,000 |
1986/12/25 | 520 | 520 | 512 | 520 | 6,000 |
1986/12/24 | 519 | 520 | 518 | 520 | 10,000 |
1986/12/23 | 510 | 530 | 508 | 519 | 21,000 |
1986/12/22 | 518 | 519 | 512 | 512 | 20,000 |
1986/12/19 | 522 | 522 | 518 | 518 | 47,000 |
1986/12/18 | 526 | 527 | 522 | 522 | 69,000 |
1986/12/17 | 526 | 530 | 526 | 526 | 13,000 |
1986/12/16 | 534 | 535 | 526 | 526 | 13,000 |
1986/12/15 | 530 | 535 | 525 | 535 | 24,000 |
1986/12/12 | 530 | 530 | 530 | 530 | 7,000 |
1986/12/11 | 530 | 530 | 530 | 530 | 5,000 |
1986/12/10 | 530 | 530 | 530 | 530 | 3,000 |
1986/12/09 | 527 | 530 | 526 | 530 | 4,000 |
1986/12/08 | 526 | 526 | 526 | 526 | 3,000 |
1986/12/06 | 525 | 526 | 525 | 526 | 5,000 |
1986/12/05 | 523 | 523 | 520 | 520 | 8,000 |
1986/12/04 | 535 | 535 | 525 | 525 | 2,000 |
1986/12/03 | 535 | 535 | 520 | 535 | 17,000 |
1986/12/02 | 537 | 540 | 535 | 535 | 13,000 |
1986/12/01 | 539 | 540 | 535 | 535 | 6,000 |
1986/11/29 | 530 | 540 | 530 | 540 | 2,000 |
1986/11/28 | 530 | 530 | 525 | 525 | 12,000 |
1986/11/27 | 527 | 530 | 527 | 530 | 8,000 |
1986/11/26 | 531 | 531 | 527 | 527 | 7,000 |
1986/11/25 | 540 | 540 | 530 | 530 | 17,000 |
1986/11/22 | 540 | 540 | 540 | 540 | 8,000 |
1986/11/21 | 540 | 540 | 532 | 540 | 10,000 |
1986/11/20 | 540 | 540 | 532 | 532 | 8,000 |
1986/11/19 | 539 | 540 | 539 | 540 | 6,000 |
1986/11/18 | 540 | 540 | 530 | 540 | 18,000 |
1986/11/17 | 540 | 550 | 537 | 540 | 15,000 |
1986/11/14 | 539 | 540 | 530 | 540 | 13,000 |
1986/11/13 | 565 | 570 | 541 | 541 | 21,000 |
1986/11/12 | 565 | 566 | 565 | 566 | 3,000 |
1986/11/11 | 565 | 565 | 565 | 565 | 5,000 |
1986/11/10 | 560 | 560 | 560 | 560 | 3,000 |
1986/11/07 | 570 | 570 | 560 | 560 | 10,000 |
1986/11/05 | 606 | 606 | 599 | 600 | 9,000 |
1986/11/04 | 610 | 610 | 601 | 601 | 14,000 |
1986/11/01 | 585 | 600 | 582 | 600 | 9,000 |
1986/10/31 | 590 | 590 | 590 | 590 | 8,000 |
1986/10/30 | 589 | 589 | 589 | 589 | 1,000 |
1986/10/29 | 609 | 609 | 590 | 590 | 13,000 |
1986/10/28 | 620 | 620 | 610 | 610 | 15,000 |
1986/10/27 | 641 | 641 | 641 | 641 | 20,000 |
1986/10/25 | 595 | 600 | 589 | 595 | 42,000 |
1986/10/24 | 541 | 585 | 541 | 577 | 28,000 |
1986/10/23 | 540 | 540 | 535 | 535 | 17,000 |
1986/10/22 | 535 | 535 | 530 | 530 | 23,000 |
1986/10/21 | 544 | 544 | 540 | 540 | 39,000 |
1986/10/20 | 506 | 543 | 506 | 543 | 22,000 |
1986/10/16 | 503 | 503 | 502 | 502 | 3,000 |
1986/10/15 | 501 | 502 | 501 | 502 | 10,000 |
1986/10/14 | 500 | 501 | 500 | 500 | 4,000 |
1986/10/13 | 501 | 501 | 501 | 501 | 2,000 |
1986/10/09 | 491 | 491 | 490 | 490 | 11,000 |
1986/10/07 | 490 | 495 | 490 | 490 | 28,000 |
1986/10/06 | 500 | 500 | 485 | 485 | 21,000 |
1986/10/03 | 490 | 500 | 490 | 490 | 15,000 |
1986/10/02 | 475 | 475 | 475 | 475 | 8,000 |
1986/10/01 | 475 | 475 | 470 | 470 | 24,000 |
1986/09/30 | 537 | 537 | 537 | 537 | 3,000 |
1986/09/29 | 538 | 538 | 537 | 537 | 5,000 |
1986/09/27 | 538 | 538 | 537 | 538 | 5,000 |
1986/09/26 | 540 | 540 | 536 | 537 | 8,000 |
1986/09/25 | 564 | 564 | 555 | 555 | 10,000 |
1986/09/24 | 566 | 570 | 560 | 560 | 20,000 |
1986/09/22 | 570 | 570 | 565 | 565 | 7,000 |
1986/09/19 | 581 | 581 | 565 | 565 | 17,000 |
1986/09/18 | 584 | 589 | 579 | 579 | 34,000 |
1986/09/17 | 589 | 591 | 581 | 582 | 28,000 |
1986/09/16 | 598 | 599 | 590 | 590 | 69,000 |
1986/09/12 | 581 | 595 | 578 | 595 | 7,000 |
1986/09/11 | 581 | 581 | 578 | 578 | 29,000 |
1986/09/10 | 580 | 581 | 580 | 581 | 5,000 |
1986/09/08 | 578 | 578 | 578 | 578 | 2,000 |
1986/09/06 | 581 | 581 | 578 | 578 | 6,000 |
1986/09/05 | 580 | 595 | 580 | 580 | 13,000 |
1986/09/04 | 599 | 599 | 590 | 590 | 18,000 |
1986/09/03 | 595 | 600 | 595 | 600 | 9,000 |
1986/09/01 | 600 | 600 | 600 | 600 | 19,000 |
1986/08/30 | 600 | 600 | 600 | 600 | 4,000 |
1986/08/29 | 600 | 600 | 600 | 600 | 29,000 |
1986/08/28 | 600 | 602 | 600 | 600 | 34,000 |
1986/08/27 | 591 | 595 | 590 | 590 | 7,000 |
1986/08/26 | 600 | 600 | 590 | 590 | 10,000 |
1986/08/25 | 580 | 600 | 580 | 600 | 12,000 |
1986/08/22 | 565 | 570 | 565 | 570 | 9,000 |
1986/08/21 | 600 | 600 | 575 | 575 | 23,000 |
1986/08/20 | 600 | 600 | 600 | 600 | 5,000 |
1986/08/19 | 600 | 614 | 600 | 610 | 6,000 |
1986/08/18 | 598 | 608 | 598 | 608 | 12,000 |
1986/08/15 | 565 | 570 | 560 | 560 | 36,000 |
1986/08/14 | 571 | 575 | 560 | 560 | 66,000 |
1986/08/13 | 589 | 596 | 589 | 589 | 56,000 |
1986/08/12 | 650 | 655 | 632 | 635 | 39,000 |
1986/08/11 | 677 | 683 | 662 | 662 | 45,000 |
1986/08/08 | 691 | 695 | 681 | 681 | 41,000 |
1986/08/07 | 700 | 700 | 691 | 691 | 6,000 |
1986/08/05 | 691 | 691 | 691 | 691 | 2,000 |
1986/08/04 | 687 | 687 | 687 | 687 | 1,000 |
1986/08/02 | 685 | 699 | 685 | 699 | 4,000 |
1986/08/01 | 690 | 690 | 680 | 684 | 20,000 |
1986/07/31 | 695 | 700 | 695 | 695 | 6,000 |
1986/07/30 | 701 | 701 | 690 | 695 | 10,000 |
1986/07/29 | 725 | 726 | 700 | 700 | 13,000 |
1986/07/28 | 725 | 726 | 725 | 726 | 3,000 |
1986/07/26 | 730 | 730 | 725 | 725 | 4,000 |
1986/07/25 | 701 | 720 | 701 | 720 | 9,000 |
1986/07/24 | 720 | 735 | 701 | 701 | 23,000 |
1986/07/23 | 702 | 716 | 702 | 716 | 18,000 |
1986/07/22 | 700 | 701 | 700 | 701 | 5,000 |
1986/07/21 | 702 | 702 | 690 | 690 | 14,000 |
1986/07/19 | 720 | 720 | 711 | 720 | 12,000 |
1986/07/16 | 726 | 730 | 720 | 720 | 18,000 |
1986/07/15 | 741 | 741 | 730 | 730 | 18,000 |
1986/07/14 | 745 | 746 | 736 | 736 | 28,000 |
1986/07/11 | 744 | 744 | 743 | 743 | 8,000 |
1986/07/10 | 741 | 741 | 740 | 740 | 5,000 |
1986/07/09 | 750 | 750 | 742 | 743 | 41,000 |
1986/07/08 | 750 | 751 | 750 | 751 | 8,000 |
1986/07/07 | 766 | 766 | 757 | 757 | 17,000 |
1986/07/05 | 760 | 765 | 757 | 765 | 5,000 |
1986/07/04 | 755 | 760 | 755 | 755 | 27,000 |
1986/07/03 | 754 | 755 | 751 | 752 | 18,000 |
1986/07/02 | 750 | 750 | 742 | 750 | 66,000 |
1986/07/01 | 750 | 750 | 740 | 741 | 11,000 |
1986/06/30 | 750 | 750 | 740 | 750 | 12,000 |
1986/06/28 | 750 | 750 | 742 | 742 | 12,000 |
1986/06/27 | 750 | 750 | 740 | 740 | 34,000 |
1986/06/26 | 753 | 755 | 750 | 753 | 25,000 |
1986/06/25 | 750 | 755 | 750 | 753 | 17,000 |
1986/06/23 | 749 | 750 | 749 | 750 | 22,000 |
1986/06/20 | 756 | 756 | 740 | 743 | 6,000 |
1986/06/19 | 750 | 755 | 750 | 755 | 28,000 |
1986/06/18 | 750 | 751 | 750 | 751 | 9,000 |
1986/06/16 | 765 | 765 | 750 | 750 | 6,000 |
1986/06/13 | 756 | 756 | 750 | 750 | 5,000 |
1986/06/12 | 762 | 762 | 751 | 756 | 25,000 |
1986/06/11 | 759 | 765 | 759 | 761 | 68,000 |
1986/06/10 | 764 | 764 | 764 | 764 | 6,000 |
1986/06/09 | 762 | 765 | 762 | 764 | 15,000 |
1986/06/07 | 766 | 770 | 756 | 756 | 13,000 |
1986/06/06 | 769 | 770 | 760 | 761 | 7,000 |
1986/06/05 | 770 | 770 | 760 | 770 | 24,000 |
1986/06/04 | 770 | 770 | 770 | 770 | 26,000 |
1986/06/03 | 770 | 771 | 770 | 770 | 34,000 |
1986/06/02 | 770 | 770 | 770 | 770 | 57,000 |
1986/05/31 | 765 | 770 | 760 | 770 | 19,000 |
1986/05/30 | 761 | 765 | 761 | 763 | 5,000 |
1986/05/29 | 760 | 761 | 760 | 761 | 13,000 |
1986/05/28 | 760 | 765 | 760 | 760 | 12,000 |
1986/05/26 | 766 | 770 | 760 | 760 | 15,000 |
1986/05/24 | 770 | 770 | 765 | 765 | 8,000 |
1986/05/23 | 751 | 770 | 750 | 770 | 6,000 |
1986/05/22 | 751 | 760 | 750 | 751 | 10,000 |
1986/05/21 | 760 | 766 | 756 | 756 | 17,000 |
1986/05/20 | 760 | 761 | 760 | 761 | 2,000 |
1986/05/19 | 742 | 757 | 742 | 757 | 6,000 |
1986/05/17 | 750 | 750 | 736 | 736 | 20,000 |
1986/05/16 | 770 | 770 | 770 | 770 | 5,000 |
1986/05/15 | 770 | 773 | 755 | 773 | 30,000 |
1986/05/14 | 751 | 770 | 751 | 770 | 13,000 |
1986/05/13 | 761 | 761 | 750 | 750 | 10,000 |
1986/05/12 | 780 | 780 | 770 | 770 | 18,000 |
1986/05/09 | 797 | 797 | 790 | 790 | 12,000 |
1986/05/08 | 807 | 807 | 807 | 807 | 4,000 |
1986/05/07 | 810 | 815 | 810 | 810 | 8,000 |
1986/05/06 | 811 | 811 | 810 | 810 | 3,000 |
1986/05/02 | 810 | 810 | 790 | 791 | 14,000 |
1986/04/30 | 819 | 820 | 790 | 790 | 14,000 |
1986/04/28 | 810 | 820 | 795 | 820 | 10,000 |
1986/04/26 | 800 | 810 | 800 | 810 | 13,000 |
1986/04/25 | 786 | 795 | 785 | 795 | 6,000 |
1986/04/24 | 786 | 787 | 780 | 780 | 15,000 |
1986/04/23 | 786 | 790 | 786 | 786 | 6,000 |
1986/04/21 | 808 | 808 | 785 | 785 | 9,000 |
1986/04/19 | 798 | 798 | 798 | 798 | 3,000 |
1986/04/18 | 789 | 800 | 788 | 800 | 16,000 |
1986/04/17 | 777 | 781 | 776 | 776 | 14,000 |
1986/04/16 | 770 | 770 | 765 | 765 | 6,000 |
1986/04/15 | 793 | 795 | 783 | 795 | 22,000 |
1986/04/14 | 813 | 813 | 813 | 813 | 6,000 |
1986/04/11 | 823 | 840 | 823 | 823 | 20,000 |
1986/04/10 | 848 | 848 | 840 | 843 | 18,000 |
1986/04/09 | 799 | 854 | 799 | 850 | 87,000 |
1986/04/08 | 775 | 791 | 775 | 789 | 334,000 |
1986/04/07 | 775 | 780 | 775 | 780 | 272,000 |
1986/04/05 | 791 | 792 | 780 | 780 | 5,000 |
1986/04/04 | 790 | 790 | 789 | 789 | 4,000 |
1986/04/03 | 793 | 793 | 783 | 783 | 5,000 |
1986/03/31 | 778 | 778 | 778 | 778 | 1,000 |
1986/03/29 | 768 | 768 | 765 | 768 | 10,000 |
1986/03/27 | 728 | 748 | 728 | 730 | 22,000 |
1986/03/26 | 725 | 730 | 722 | 722 | 10,000 |
1986/03/25 | 731 | 732 | 720 | 720 | 25,000 |
1986/03/24 | 750 | 750 | 738 | 738 | 10,000 |
1986/03/20 | 733 | 736 | 733 | 736 | 6,000 |
1986/03/19 | 750 | 750 | 730 | 730 | 25,000 |
1986/03/18 | 761 | 761 | 750 | 750 | 17,000 |
1986/03/17 | 775 | 775 | 770 | 770 | 2,000 |
1986/03/15 | 781 | 781 | 775 | 775 | 10,000 |
1986/03/14 | 790 | 790 | 780 | 780 | 7,000 |
1986/03/13 | 810 | 810 | 800 | 800 | 8,000 |
1986/03/12 | 804 | 805 | 790 | 805 | 13,000 |
1986/03/11 | 805 | 805 | 805 | 805 | 3,000 |
1986/03/10 | 800 | 810 | 800 | 800 | 31,000 |
1986/03/06 | 771 | 775 | 771 | 775 | 3,000 |
1986/03/04 | 770 | 779 | 770 | 770 | 46,000 |
1986/03/03 | 771 | 771 | 770 | 771 | 3,000 |
1986/03/01 | 779 | 779 | 770 | 770 | 10,000 |
1986/02/28 | 780 | 780 | 780 | 780 | 4,000 |
1986/02/27 | 785 | 800 | 780 | 800 | 11,000 |
1986/02/26 | 784 | 785 | 784 | 785 | 7,000 |
1986/02/25 | 781 | 790 | 780 | 790 | 9,000 |
1986/02/24 | 770 | 785 | 770 | 781 | 20,000 |
1986/02/22 | 781 | 785 | 780 | 780 | 5,000 |
1986/02/21 | 780 | 780 | 780 | 780 | 1,000 |
1986/02/20 | 780 | 795 | 780 | 795 | 15,000 |
1986/02/19 | 790 | 790 | 780 | 785 | 5,000 |
1986/02/18 | 799 | 800 | 790 | 790 | 16,000 |
1986/02/17 | 800 | 800 | 800 | 800 | 5,000 |
1986/02/15 | 791 | 800 | 790 | 790 | 16,000 |
1986/02/14 | 790 | 800 | 779 | 779 | 13,000 |
1986/02/13 | 800 | 800 | 790 | 790 | 8,000 |
1986/02/12 | 815 | 815 | 800 | 800 | 24,000 |
1986/02/10 | 830 | 830 | 825 | 825 | 17,000 |
1986/02/07 | 820 | 821 | 820 | 820 | 14,000 |
1986/02/06 | 830 | 830 | 825 | 830 | 13,000 |
1986/02/05 | 830 | 835 | 830 | 830 | 26,000 |
1986/02/04 | 840 | 840 | 830 | 830 | 8,000 |
1986/02/03 | 860 | 860 | 840 | 840 | 6,000 |
1986/02/01 | 865 | 865 | 860 | 860 | 11,000 |
1986/01/31 | 865 | 865 | 865 | 865 | 7,000 |
1986/01/30 | 865 | 881 | 865 | 872 | 16,000 |
1986/01/29 | 855 | 855 | 855 | 855 | 5,000 |
1986/01/28 | 837 | 840 | 835 | 840 | 29,000 |
1986/01/27 | 835 | 835 | 830 | 830 | 18,000 |
1986/01/25 | 847 | 849 | 830 | 830 | 11,000 |
1986/01/24 | 840 | 850 | 840 | 846 | 19,000 |
1986/01/23 | 832 | 838 | 832 | 836 | 11,000 |
1986/01/22 | 820 | 830 | 820 | 830 | 23,000 |
1986/01/21 | 825 | 825 | 820 | 821 | 12,000 |
1986/01/20 | 830 | 831 | 830 | 830 | 11,000 |
1986/01/18 | 811 | 821 | 811 | 815 | 27,000 |
1986/01/17 | 825 | 831 | 816 | 816 | 30,000 |
1986/01/16 | 825 | 830 | 825 | 830 | 8,000 |
1986/01/14 | 816 | 820 | 815 | 816 | 5,000 |
1986/01/13 | 831 | 831 | 815 | 815 | 12,000 |
1986/01/10 | 831 | 831 | 815 | 815 | 3,000 |
1986/01/09 | 836 | 836 | 836 | 836 | 4,000 |
1986/01/08 | 836 | 840 | 836 | 840 | 12,000 |
1986/01/07 | 840 | 840 | 836 | 836 | 5,000 |
1986/01/06 | 840 | 840 | 840 | 840 | 9,000 |
1986/01/04 | 853 | 853 | 840 | 840 | 9,000 |