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 |
---|---|---|---|---|---|
1988/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1988/12/27 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
1988/12/26 | 1,040 | 1,050 | 1,020 | 1,020 | 9,000 |
1988/12/24 | 1,080 | 1,080 | 1,030 | 1,030 | 14,000 |
1988/12/23 | 1,060 | 1,100 | 1,050 | 1,050 | 29,000 |
1988/12/22 | 1,090 | 1,090 | 1,050 | 1,050 | 39,000 |
1988/12/21 | 1,040 | 1,080 | 1,040 | 1,080 | 50,000 |
1988/12/20 | 1,060 | 1,100 | 1,030 | 1,030 | 58,000 |
1988/12/19 | 1,040 | 1,050 | 1,030 | 1,030 | 24,000 |
1988/12/16 | 1,030 | 1,040 | 1,010 | 1,010 | 21,000 |
1988/12/15 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 |
1988/12/14 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
1988/12/13 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
1988/12/12 | 1,010 | 1,010 | 998 | 1,000 | 24,000 |
1988/12/09 | 991 | 1,000 | 991 | 992 | 4,000 |
1988/12/08 | 996 | 1,020 | 991 | 991 | 8,000 |
1988/12/07 | 1,020 | 1,020 | 990 | 991 | 9,000 |
1988/12/06 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 |
1988/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1988/12/03 | 1,000 | 1,030 | 990 | 1,010 | 17,000 |
1988/12/02 | 1,000 | 1,000 | 970 | 986 | 12,000 |
1988/12/01 | 1,000 | 1,000 | 991 | 991 | 32,000 |
1988/11/30 | 1,030 | 1,040 | 1,020 | 1,020 | 10,000 |
1988/11/29 | 1,000 | 1,060 | 1,000 | 1,040 | 16,000 |
1988/11/28 | 1,070 | 1,070 | 1,000 | 1,000 | 19,000 |
1988/11/26 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 |
1988/11/25 | 1,140 | 1,140 | 1,070 | 1,100 | 113,000 |
1988/11/24 | 980 | 1,070 | 980 | 1,070 | 116,000 |
1988/11/22 | 940 | 970 | 938 | 970 | 50,000 |
1988/11/21 | 949 | 949 | 939 | 939 | 2,000 |
1988/11/17 | 950 | 950 | 940 | 950 | 6,000 |
1988/11/16 | 960 | 960 | 950 | 950 | 11,000 |
1988/11/15 | 970 | 975 | 950 | 950 | 19,000 |
1988/11/14 | 980 | 990 | 970 | 970 | 27,000 |
1988/11/11 | 945 | 990 | 940 | 990 | 35,000 |
1988/11/10 | 935 | 945 | 925 | 930 | 33,000 |
1988/11/09 | 937 | 939 | 930 | 935 | 42,000 |
1988/11/08 | 930 | 932 | 900 | 900 | 17,000 |
1988/11/07 | 939 | 940 | 925 | 925 | 10,000 |
1988/11/05 | 900 | 940 | 900 | 940 | 24,000 |
1988/11/04 | 900 | 900 | 890 | 900 | 42,000 |
1988/11/02 | 930 | 930 | 930 | 930 | 1,000 |
1988/11/01 | 921 | 930 | 921 | 930 | 6,000 |
1988/10/31 | 940 | 940 | 921 | 935 | 19,000 |
1988/10/29 | 920 | 921 | 920 | 921 | 19,000 |
1988/10/28 | 861 | 870 | 861 | 870 | 9,000 |
1988/10/27 | 837 | 860 | 835 | 860 | 34,000 |
1988/10/26 | 832 | 842 | 832 | 834 | 8,000 |
1988/10/25 | 831 | 831 | 831 | 831 | 1,000 |
1988/10/24 | 836 | 836 | 820 | 831 | 13,000 |
1988/10/22 | 835 | 836 | 820 | 836 | 7,000 |
1988/10/21 | 850 | 850 | 831 | 841 | 8,000 |
1988/10/20 | 830 | 850 | 800 | 850 | 27,000 |
1988/10/19 | 862 | 870 | 830 | 830 | 26,000 |
1988/10/18 | 871 | 871 | 861 | 862 | 12,000 |
1988/10/17 | 886 | 890 | 861 | 861 | 28,000 |
1988/10/14 | 881 | 883 | 881 | 883 | 4,000 |
1988/10/12 | 940 | 940 | 890 | 890 | 16,000 |
1988/10/07 | 890 | 890 | 870 | 870 | 19,000 |
1988/10/06 | 940 | 940 | 900 | 900 | 6,000 |
1988/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1988/10/03 | 1,020 | 1,020 | 990 | 1,000 | 18,000 |
1988/10/01 | 1,000 | 1,020 | 1,000 | 1,020 | 44,000 |
1988/09/28 | 871 | 872 | 870 | 872 | 17,000 |
1988/09/27 | 870 | 870 | 860 | 870 | 33,000 |
1988/09/26 | 903 | 904 | 870 | 870 | 37,000 |
1988/09/24 | 892 | 910 | 892 | 900 | 39,000 |
1988/09/22 | 910 | 910 | 910 | 910 | 23,000 |
1988/09/21 | 991 | 1,000 | 950 | 950 | 31,000 |
1988/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
1988/09/16 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
1988/09/14 | 1,110 | 1,110 | 1,080 | 1,080 | 17,000 |
1988/09/13 | 1,140 | 1,140 | 1,080 | 1,100 | 26,000 |
1988/09/12 | 1,180 | 1,200 | 1,150 | 1,150 | 45,000 |
1988/09/09 | 1,160 | 1,180 | 1,100 | 1,180 | 50,000 |
1988/09/08 | 1,190 | 1,190 | 1,150 | 1,150 | 44,000 |
1988/09/07 | 1,200 | 1,200 | 1,180 | 1,200 | 40,000 |
1988/09/06 | 1,230 | 1,240 | 1,200 | 1,200 | 57,000 |
1988/09/05 | 1,240 | 1,240 | 1,200 | 1,230 | 39,000 |
1988/09/03 | 1,230 | 1,230 | 1,200 | 1,210 | 21,000 |
1988/09/02 | 1,200 | 1,250 | 1,200 | 1,210 | 44,000 |
1988/09/01 | 1,230 | 1,240 | 1,200 | 1,200 | 30,000 |
1988/08/31 | 1,250 | 1,290 | 1,200 | 1,290 | 64,000 |
1988/08/30 | 1,300 | 1,310 | 1,210 | 1,210 | 225,000 |
1988/08/29 | 1,250 | 1,300 | 1,240 | 1,300 | 213,000 |
1988/08/27 | 1,160 | 1,230 | 1,160 | 1,220 | 73,000 |
1988/08/26 | 1,190 | 1,200 | 1,150 | 1,150 | 46,000 |
1988/08/25 | 1,190 | 1,200 | 1,170 | 1,200 | 52,000 |
1988/08/24 | 1,220 | 1,250 | 1,180 | 1,180 | 85,000 |
1988/08/23 | 1,260 | 1,280 | 1,180 | 1,220 | 159,000 |
1988/08/22 | 1,290 | 1,340 | 1,270 | 1,270 | 362,000 |
1988/08/19 | 1,200 | 1,320 | 1,200 | 1,270 | 681,000 |
1988/08/18 | 1,080 | 1,180 | 1,040 | 1,180 | 210,000 |
1988/08/17 | 1,120 | 1,140 | 1,040 | 1,100 | 153,000 |
1988/08/16 | 1,170 | 1,170 | 1,120 | 1,140 | 216,000 |
1988/08/15 | 1,170 | 1,170 | 1,060 | 1,170 | 513,000 |
1988/08/12 | 1,070 | 1,070 | 1,070 | 1,070 | 165,000 |
1988/08/11 | 890 | 960 | 889 | 960 | 82,000 |
1988/08/10 | 851 | 880 | 851 | 880 | 13,000 |
1988/08/09 | 880 | 880 | 865 | 865 | 11,000 |
1988/08/06 | 853 | 853 | 851 | 851 | 4,000 |
1988/08/05 | 870 | 875 | 861 | 875 | 6,000 |
1988/08/04 | 875 | 875 | 870 | 870 | 8,000 |
1988/08/03 | 890 | 890 | 872 | 872 | 9,000 |
1988/08/02 | 895 | 895 | 871 | 871 | 8,000 |
1988/08/01 | 911 | 911 | 900 | 908 | 9,000 |
1988/07/30 | 911 | 911 | 900 | 910 | 11,000 |
1988/07/29 | 911 | 911 | 895 | 895 | 7,000 |
1988/07/28 | 891 | 891 | 891 | 891 | 2,000 |
1988/07/27 | 899 | 900 | 887 | 887 | 4,000 |
1988/07/26 | 900 | 900 | 900 | 900 | 1,000 |
1988/07/25 | 880 | 880 | 880 | 880 | 3,000 |
1988/07/22 | 921 | 930 | 920 | 920 | 7,000 |
1988/07/21 | 912 | 920 | 912 | 917 | 18,000 |
1988/07/20 | 910 | 910 | 900 | 900 | 4,000 |
1988/07/19 | 922 | 928 | 920 | 920 | 7,000 |
1988/07/18 | 946 | 950 | 921 | 921 | 26,000 |
1988/07/15 | 945 | 945 | 945 | 945 | 5,000 |
1988/07/14 | 930 | 950 | 930 | 935 | 4,000 |
1988/07/13 | 950 | 950 | 930 | 930 | 16,000 |
1988/07/12 | 958 | 958 | 953 | 953 | 7,000 |
1988/07/11 | 960 | 968 | 960 | 960 | 13,000 |
1988/07/08 | 951 | 960 | 951 | 952 | 31,000 |
1988/07/07 | 935 | 950 | 935 | 950 | 27,000 |
1988/07/06 | 945 | 945 | 933 | 935 | 17,000 |
1988/07/05 | 940 | 947 | 935 | 935 | 20,000 |
1988/07/04 | 916 | 935 | 916 | 935 | 14,000 |
1988/07/02 | 927 | 927 | 915 | 915 | 4,000 |
1988/07/01 | 941 | 942 | 930 | 930 | 19,000 |
1988/06/29 | 914 | 930 | 912 | 930 | 10,000 |
1988/06/28 | 957 | 960 | 911 | 911 | 14,000 |
1988/06/27 | 961 | 961 | 959 | 960 | 24,000 |
1988/06/25 | 911 | 911 | 911 | 911 | 9,000 |
1988/06/24 | 935 | 935 | 905 | 905 | 30,000 |
1988/06/23 | 940 | 940 | 920 | 925 | 44,000 |
1988/06/22 | 965 | 965 | 940 | 940 | 27,000 |
1988/06/21 | 969 | 980 | 960 | 960 | 84,000 |
1988/06/20 | 950 | 968 | 949 | 968 | 75,000 |
1988/06/17 | 901 | 910 | 901 | 910 | 23,000 |
1988/06/16 | 900 | 900 | 890 | 896 | 20,000 |
1988/06/15 | 910 | 910 | 895 | 900 | 20,000 |
1988/06/14 | 891 | 900 | 888 | 895 | 13,000 |
1988/06/13 | 880 | 890 | 873 | 890 | 15,000 |
1988/06/10 | 880 | 880 | 871 | 873 | 14,000 |
1988/06/09 | 890 | 890 | 880 | 880 | 21,000 |
1988/06/08 | 905 | 905 | 890 | 890 | 9,000 |
1988/06/07 | 896 | 900 | 896 | 896 | 8,000 |
1988/06/06 | 911 | 911 | 880 | 880 | 18,000 |
1988/06/04 | 885 | 905 | 885 | 905 | 4,000 |
1988/06/03 | 905 | 910 | 895 | 895 | 12,000 |
1988/06/02 | 901 | 901 | 895 | 895 | 21,000 |
1988/06/01 | 922 | 925 | 900 | 900 | 21,000 |
1988/05/31 | 935 | 935 | 915 | 915 | 24,000 |
1988/05/30 | 900 | 922 | 900 | 915 | 15,000 |
1988/05/28 | 900 | 905 | 900 | 900 | 12,000 |
1988/05/27 | 930 | 935 | 895 | 895 | 87,000 |
1988/05/26 | 954 | 954 | 937 | 937 | 4,000 |
1988/05/25 | 957 | 962 | 950 | 955 | 20,000 |
1988/05/24 | 955 | 955 | 955 | 955 | 13,000 |
1988/05/23 | 919 | 919 | 900 | 905 | 33,000 |
1988/05/20 | 950 | 950 | 930 | 930 | 13,000 |
1988/05/19 | 980 | 980 | 950 | 950 | 36,000 |
1988/05/18 | 965 | 985 | 938 | 985 | 89,000 |
1988/05/17 | 980 | 980 | 960 | 960 | 62,000 |
1988/05/16 | 900 | 915 | 880 | 915 | 66,000 |
1988/05/13 | 870 | 890 | 866 | 890 | 11,000 |
1988/05/12 | 870 | 870 | 866 | 866 | 12,000 |
1988/05/11 | 879 | 880 | 870 | 875 | 15,000 |
1988/05/10 | 880 | 880 | 880 | 880 | 3,000 |
1988/05/09 | 899 | 900 | 881 | 881 | 8,000 |
1988/05/07 | 900 | 900 | 880 | 900 | 13,000 |
1988/05/06 | 900 | 900 | 900 | 900 | 9,000 |
1988/05/02 | 881 | 900 | 881 | 899 | 17,000 |
1988/04/30 | 869 | 879 | 869 | 879 | 8,000 |
1988/04/28 | 865 | 865 | 860 | 865 | 26,000 |
1988/04/27 | 871 | 871 | 865 | 865 | 20,000 |
1988/04/26 | 865 | 880 | 865 | 868 | 12,000 |
1988/04/25 | 862 | 870 | 862 | 863 | 21,000 |
1988/04/23 | 871 | 871 | 860 | 862 | 9,000 |
1988/04/22 | 860 | 860 | 860 | 860 | 3,000 |
1988/04/21 | 870 | 871 | 860 | 860 | 11,000 |
1988/04/20 | 870 | 875 | 870 | 870 | 15,000 |
1988/04/19 | 899 | 900 | 871 | 871 | 13,000 |
1988/04/18 | 875 | 899 | 874 | 899 | 12,000 |
1988/04/15 | 869 | 869 | 865 | 865 | 7,000 |
1988/04/14 | 841 | 860 | 841 | 851 | 12,000 |
1988/04/13 | 842 | 850 | 840 | 840 | 14,000 |
1988/04/12 | 846 | 846 | 840 | 840 | 6,000 |
1988/04/11 | 820 | 845 | 820 | 845 | 30,000 |
1988/04/07 | 822 | 825 | 820 | 822 | 12,000 |
1988/04/06 | 825 | 826 | 820 | 826 | 13,000 |
1988/04/05 | 830 | 830 | 820 | 820 | 9,000 |
1988/04/04 | 830 | 830 | 825 | 826 | 12,000 |
1988/04/02 | 830 | 830 | 820 | 820 | 9,000 |
1988/04/01 | 826 | 826 | 825 | 825 | 13,000 |
1988/03/31 | 826 | 826 | 826 | 826 | 5,000 |
1988/03/30 | 826 | 826 | 825 | 825 | 2,000 |
1988/03/28 | 825 | 825 | 825 | 825 | 4,000 |
1988/03/25 | 845 | 845 | 815 | 817 | 29,000 |
1988/03/24 | 849 | 850 | 835 | 835 | 43,000 |
1988/03/23 | 855 | 855 | 850 | 850 | 21,000 |
1988/03/22 | 853 | 856 | 853 | 855 | 5,000 |
1988/03/18 | 870 | 870 | 850 | 850 | 26,000 |
1988/03/17 | 880 | 880 | 870 | 870 | 20,000 |
1988/03/16 | 890 | 900 | 880 | 880 | 18,000 |
1988/03/15 | 903 | 903 | 890 | 890 | 41,000 |
1988/03/14 | 900 | 905 | 900 | 905 | 9,000 |
1988/03/11 | 895 | 895 | 890 | 890 | 9,000 |
1988/03/10 | 916 | 918 | 900 | 905 | 13,000 |
1988/03/09 | 897 | 915 | 897 | 915 | 12,000 |
1988/03/08 | 900 | 900 | 890 | 895 | 31,000 |
1988/03/07 | 967 | 967 | 910 | 910 | 53,000 |
1988/03/05 | 1,000 | 1,000 | 972 | 972 | 93,000 |
1988/03/04 | 951 | 951 | 951 | 951 | 92,000 |
1988/03/01 | 804 | 804 | 803 | 803 | 2,000 |
1988/02/29 | 800 | 801 | 800 | 800 | 9,000 |
1988/02/27 | 805 | 807 | 800 | 800 | 17,000 |
1988/02/26 | 806 | 806 | 800 | 800 | 8,000 |
1988/02/25 | 801 | 805 | 795 | 796 | 16,000 |
1988/02/24 | 800 | 801 | 800 | 800 | 17,000 |
1988/02/23 | 807 | 810 | 800 | 805 | 17,000 |
1988/02/22 | 812 | 813 | 800 | 805 | 22,000 |
1988/02/19 | 806 | 810 | 802 | 805 | 27,000 |
1988/02/18 | 800 | 810 | 800 | 802 | 7,000 |
1988/02/17 | 798 | 798 | 798 | 798 | 37,000 |
1988/02/16 | 835 | 845 | 826 | 828 | 16,000 |
1988/02/15 | 850 | 850 | 835 | 835 | 22,000 |
1988/02/12 | 849 | 850 | 840 | 840 | 19,000 |
1988/02/10 | 851 | 852 | 850 | 850 | 4,000 |
1988/02/09 | 836 | 850 | 836 | 850 | 9,000 |
1988/02/08 | 820 | 820 | 811 | 820 | 22,000 |
1988/02/06 | 840 | 840 | 811 | 820 | 10,000 |
1988/02/05 | 900 | 915 | 850 | 850 | 50,000 |
1988/02/04 | 910 | 915 | 890 | 900 | 87,000 |
1988/02/03 | 875 | 875 | 870 | 870 | 30,000 |
1988/02/02 | 782 | 800 | 782 | 800 | 12,000 |
1988/01/30 | 771 | 771 | 762 | 762 | 12,000 |
1988/01/29 | 760 | 770 | 750 | 770 | 19,000 |
1988/01/28 | 760 | 766 | 756 | 760 | 26,000 |
1988/01/27 | 781 | 781 | 757 | 770 | 16,000 |
1988/01/26 | 780 | 785 | 780 | 780 | 19,000 |
1988/01/25 | 780 | 780 | 773 | 780 | 6,000 |
1988/01/23 | 760 | 770 | 760 | 770 | 12,000 |
1988/01/22 | 750 | 750 | 750 | 750 | 7,000 |
1988/01/21 | 740 | 740 | 725 | 725 | 18,000 |
1988/01/20 | 755 | 770 | 720 | 720 | 28,000 |
1988/01/19 | 760 | 760 | 751 | 751 | 24,000 |
1988/01/18 | 773 | 773 | 750 | 750 | 16,000 |
1988/01/14 | 760 | 760 | 753 | 753 | 19,000 |
1988/01/13 | 770 | 770 | 768 | 768 | 4,000 |
1988/01/12 | 779 | 785 | 770 | 770 | 5,000 |
1988/01/11 | 779 | 779 | 779 | 779 | 1,000 |
1988/01/08 | 771 | 780 | 771 | 780 | 11,000 |
1988/01/07 | 741 | 760 | 741 | 760 | 15,000 |
1988/01/06 | 750 | 751 | 731 | 731 | 11,000 |
1988/01/05 | 735 | 735 | 721 | 725 | 10,000 |