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 |
|---|---|---|---|---|---|
| 1990/12/27 | 780 | 785 | 780 | 785 | 9,000 |
| 1990/12/26 | 780 | 780 | 780 | 780 | 2,000 |
| 1990/12/25 | 780 | 780 | 780 | 780 | 4,000 |
| 1990/12/21 | 800 | 800 | 780 | 780 | 7,000 |
| 1990/12/20 | 825 | 825 | 825 | 825 | 4,000 |
| 1990/12/19 | 809 | 819 | 805 | 805 | 8,000 |
| 1990/12/18 | 830 | 830 | 819 | 819 | 5,000 |
| 1990/12/17 | 835 | 835 | 835 | 835 | 6,000 |
| 1990/12/14 | 821 | 825 | 821 | 825 | 7,000 |
| 1990/12/13 | 849 | 849 | 821 | 821 | 6,000 |
| 1990/12/12 | 831 | 850 | 831 | 850 | 10,000 |
| 1990/12/11 | 828 | 828 | 821 | 821 | 4,000 |
| 1990/12/10 | 815 | 815 | 815 | 815 | 7,000 |
| 1990/12/07 | 800 | 810 | 800 | 805 | 20,000 |
| 1990/12/05 | 800 | 800 | 800 | 800 | 4,000 |
| 1990/12/03 | 850 | 850 | 830 | 830 | 8,000 |
| 1990/11/30 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/11/29 | 869 | 869 | 850 | 860 | 3,000 |
| 1990/11/28 | 880 | 880 | 871 | 871 | 6,000 |
| 1990/11/27 | 880 | 880 | 880 | 880 | 4,000 |
| 1990/11/26 | 890 | 890 | 880 | 880 | 3,000 |
| 1990/11/22 | 878 | 880 | 878 | 880 | 5,000 |
| 1990/11/21 | 899 | 899 | 899 | 899 | 1,000 |
| 1990/11/20 | 920 | 920 | 910 | 910 | 3,000 |
| 1990/11/19 | 939 | 939 | 938 | 938 | 2,000 |
| 1990/11/16 | 969 | 969 | 950 | 950 | 8,000 |
| 1990/11/14 | 951 | 970 | 951 | 960 | 5,000 |
| 1990/11/13 | 950 | 960 | 945 | 945 | 9,000 |
| 1990/11/08 | 969 | 969 | 950 | 950 | 10,000 |
| 1990/11/07 | 995 | 995 | 970 | 970 | 10,000 |
| 1990/11/06 | 1,010 | 1,010 | 991 | 995 | 12,000 |
| 1990/11/05 | 1,010 | 1,020 | 1,000 | 1,010 | 27,000 |
| 1990/11/02 | 1,010 | 1,010 | 995 | 995 | 11,000 |
| 1990/11/01 | 1,080 | 1,080 | 990 | 990 | 10,000 |
| 1990/10/31 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1990/10/30 | 1,150 | 1,150 | 1,110 | 1,110 | 19,000 |
| 1990/10/29 | 1,110 | 1,140 | 1,110 | 1,130 | 24,000 |
| 1990/10/26 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 |
| 1990/10/25 | 1,100 | 1,140 | 1,090 | 1,110 | 84,000 |
| 1990/10/24 | 1,080 | 1,120 | 1,070 | 1,080 | 94,000 |
| 1990/10/22 | 970 | 991 | 970 | 970 | 83,000 |
| 1990/10/19 | 950 | 950 | 950 | 950 | 38,000 |
| 1990/10/18 | 960 | 970 | 950 | 950 | 23,000 |
| 1990/10/17 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/10/16 | 950 | 950 | 950 | 950 | 13,000 |
| 1990/10/15 | 960 | 960 | 950 | 950 | 6,000 |
| 1990/10/12 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/10/11 | 970 | 970 | 950 | 950 | 4,000 |
| 1990/10/09 | 980 | 980 | 980 | 980 | 9,000 |
| 1990/10/08 | 970 | 970 | 960 | 960 | 19,000 |
| 1990/10/05 | 920 | 971 | 920 | 971 | 9,000 |
| 1990/10/04 | 910 | 910 | 900 | 900 | 8,000 |
| 1990/10/03 | 911 | 916 | 910 | 910 | 29,000 |
| 1990/10/02 | 889 | 890 | 889 | 889 | 19,000 |
| 1990/09/26 | 1,030 | 1,030 | 980 | 980 | 6,000 |
| 1990/09/25 | 1,020 | 1,080 | 1,020 | 1,030 | 55,000 |
| 1990/09/21 | 1,090 | 1,090 | 1,000 | 1,020 | 43,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/09/17 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1990/09/14 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1990/09/13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/09/12 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 |
| 1990/09/11 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1990/09/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/09/05 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 |
| 1990/09/03 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1990/08/31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1990/08/30 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1990/08/29 | 1,380 | 1,380 | 1,330 | 1,330 | 6,000 |
| 1990/08/28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1990/08/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/08/16 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 1990/08/10 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1990/08/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/08/08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1990/08/03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1990/08/01 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1990/07/31 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/07/30 | 1,590 | 1,610 | 1,590 | 1,610 | 3,000 |
| 1990/07/27 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 |
| 1990/07/26 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 |
| 1990/07/25 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1990/07/23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1990/07/20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/07/19 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 |
| 1990/07/18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/07/17 | 1,760 | 1,760 | 1,730 | 1,740 | 22,000 |
| 1990/07/16 | 1,750 | 1,770 | 1,750 | 1,760 | 41,000 |
| 1990/07/13 | 1,730 | 1,750 | 1,730 | 1,730 | 28,000 |
| 1990/07/12 | 1,700 | 1,730 | 1,700 | 1,730 | 36,000 |
| 1990/07/11 | 1,710 | 1,730 | 1,690 | 1,690 | 20,000 |
| 1990/07/10 | 1,700 | 1,700 | 1,680 | 1,680 | 29,000 |
| 1990/07/09 | 1,680 | 1,700 | 1,670 | 1,700 | 23,000 |
| 1990/07/06 | 1,630 | 1,680 | 1,630 | 1,650 | 6,000 |
| 1990/07/05 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1990/07/04 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 |
| 1990/06/29 | 1,630 | 1,630 | 1,600 | 1,600 | 33,000 |
| 1990/06/28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1990/06/27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/06/26 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 |
| 1990/06/21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1990/06/20 | 1,650 | 1,680 | 1,610 | 1,620 | 9,000 |
| 1990/06/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1990/06/18 | 1,670 | 1,730 | 1,650 | 1,650 | 15,000 |
| 1990/06/15 | 1,780 | 1,780 | 1,700 | 1,700 | 32,000 |
| 1990/06/14 | 1,700 | 1,800 | 1,700 | 1,770 | 477,000 |
| 1990/06/13 | 1,590 | 1,730 | 1,590 | 1,730 | 104,000 |
| 1990/06/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1990/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1990/06/08 | 1,570 | 1,630 | 1,570 | 1,630 | 36,000 |
| 1990/06/07 | 1,560 | 1,600 | 1,540 | 1,600 | 48,000 |
| 1990/06/06 | 1,560 | 1,560 | 1,540 | 1,550 | 27,000 |
| 1990/06/05 | 1,600 | 1,600 | 1,510 | 1,510 | 21,000 |
| 1990/06/04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/06/01 | 1,620 | 1,620 | 1,580 | 1,620 | 16,000 |
| 1990/05/31 | 1,560 | 1,630 | 1,540 | 1,630 | 46,000 |
| 1990/05/29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/05/25 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 |
| 1990/05/23 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 |
| 1990/05/22 | 1,600 | 1,630 | 1,600 | 1,630 | 26,000 |
| 1990/05/18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/05/17 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 |
| 1990/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/05/15 | 1,650 | 1,650 | 1,630 | 1,630 | 17,000 |
| 1990/05/14 | 1,500 | 1,550 | 1,480 | 1,540 | 26,000 |
| 1990/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1990/05/10 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1990/05/08 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1990/05/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/04/27 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 |
| 1990/04/26 | 1,470 | 1,500 | 1,470 | 1,500 | 12,000 |
| 1990/04/24 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 |
| 1990/04/23 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1990/04/20 | 1,510 | 1,550 | 1,490 | 1,490 | 37,000 |
| 1990/04/19 | 1,450 | 1,500 | 1,450 | 1,500 | 20,000 |
| 1990/04/18 | 1,410 | 1,450 | 1,410 | 1,450 | 16,000 |
| 1990/04/16 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1990/04/13 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 1990/04/12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1990/04/11 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 |
| 1990/04/06 | 1,310 | 1,350 | 1,300 | 1,350 | 25,000 |
| 1990/04/05 | 1,400 | 1,400 | 1,300 | 1,300 | 21,000 |
| 1990/04/04 | 1,500 | 1,500 | 1,440 | 1,440 | 19,000 |
| 1990/04/03 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 |
| 1990/03/29 | 1,700 | 1,800 | 1,700 | 1,800 | 59,000 |
| 1990/03/26 | 1,550 | 1,750 | 1,550 | 1,750 | 19,000 |
| 1990/03/20 | 1,720 | 1,790 | 1,720 | 1,790 | 83,000 |
| 1990/03/19 | 1,750 | 1,750 | 1,680 | 1,750 | 37,000 |
| 1990/03/16 | 1,730 | 1,730 | 1,700 | 1,710 | 6,000 |
| 1990/03/15 | 1,780 | 1,780 | 1,730 | 1,730 | 8,000 |
| 1990/03/14 | 1,770 | 1,770 | 1,740 | 1,750 | 23,000 |
| 1990/03/13 | 1,800 | 1,800 | 1,780 | 1,780 | 25,000 |
| 1990/03/12 | 1,830 | 1,850 | 1,790 | 1,790 | 51,000 |
| 1990/03/09 | 1,770 | 1,830 | 1,770 | 1,830 | 132,000 |
| 1990/03/08 | 1,750 | 1,830 | 1,750 | 1,830 | 25,000 |
| 1990/03/07 | 1,810 | 1,820 | 1,750 | 1,790 | 69,000 |
| 1990/03/06 | 1,830 | 1,840 | 1,810 | 1,840 | 168,000 |
| 1990/03/05 | 1,800 | 1,810 | 1,770 | 1,810 | 122,000 |
| 1990/03/02 | 1,670 | 1,760 | 1,650 | 1,750 | 102,000 |
| 1990/03/01 | 1,680 | 1,700 | 1,680 | 1,680 | 19,000 |
| 1990/02/28 | 1,680 | 1,690 | 1,680 | 1,690 | 16,000 |
| 1990/02/27 | 1,680 | 1,680 | 1,620 | 1,680 | 16,000 |
| 1990/02/26 | 1,680 | 1,690 | 1,600 | 1,680 | 112,000 |
| 1990/02/23 | 1,680 | 1,700 | 1,670 | 1,700 | 89,000 |
| 1990/02/22 | 1,660 | 1,680 | 1,660 | 1,670 | 43,000 |
| 1990/02/21 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 |
| 1990/02/20 | 1,700 | 1,700 | 1,690 | 1,690 | 15,000 |
| 1990/02/19 | 1,730 | 1,730 | 1,700 | 1,700 | 21,000 |
| 1990/02/16 | 1,730 | 1,730 | 1,730 | 1,730 | 17,000 |
| 1990/02/15 | 1,760 | 1,760 | 1,710 | 1,730 | 32,000 |
| 1990/02/13 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 |
| 1990/02/09 | 1,770 | 1,770 | 1,750 | 1,750 | 56,000 |
| 1990/02/08 | 1,760 | 1,760 | 1,730 | 1,730 | 44,000 |
| 1990/02/07 | 1,750 | 1,770 | 1,730 | 1,730 | 30,000 |
| 1990/02/06 | 1,740 | 1,740 | 1,720 | 1,730 | 21,000 |
| 1990/02/05 | 1,750 | 1,780 | 1,710 | 1,710 | 43,000 |
| 1990/02/01 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 |
| 1990/01/31 | 1,710 | 1,740 | 1,710 | 1,740 | 52,000 |
| 1990/01/30 | 1,700 | 1,700 | 1,660 | 1,700 | 11,000 |
| 1990/01/29 | 1,710 | 1,720 | 1,700 | 1,700 | 8,000 |
| 1990/01/26 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 |
| 1990/01/25 | 1,750 | 1,750 | 1,710 | 1,710 | 17,000 |
| 1990/01/24 | 1,760 | 1,780 | 1,750 | 1,750 | 45,000 |
| 1990/01/23 | 1,700 | 1,800 | 1,700 | 1,760 | 86,000 |
| 1990/01/22 | 1,740 | 1,740 | 1,700 | 1,700 | 7,000 |
| 1990/01/19 | 1,750 | 1,750 | 1,730 | 1,750 | 25,000 |
| 1990/01/18 | 1,770 | 1,780 | 1,730 | 1,770 | 79,000 |
| 1990/01/17 | 1,690 | 1,750 | 1,690 | 1,750 | 24,000 |
| 1990/01/16 | 1,690 | 1,690 | 1,680 | 1,690 | 33,000 |
| 1990/01/12 | 1,810 | 1,810 | 1,720 | 1,720 | 73,000 |
| 1990/01/11 | 1,690 | 1,800 | 1,680 | 1,800 | 108,000 |
| 1990/01/10 | 1,650 | 1,680 | 1,650 | 1,680 | 19,000 |
| 1990/01/09 | 1,640 | 1,640 | 1,630 | 1,630 | 13,000 |
| 1990/01/08 | 1,630 | 1,640 | 1,630 | 1,630 | 11,000 |
| 1990/01/05 | 1,610 | 1,650 | 1,600 | 1,620 | 32,000 |
| 1990/01/04 | 1,620 | 1,630 | 1,590 | 1,600 | 23,000 |