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 |
---|---|---|---|---|---|
1992/12/28 | 380 | 380 | 380 | 380 | 4,000 |
1992/12/25 | 380 | 380 | 380 | 380 | 1,000 |
1992/12/22 | 380 | 390 | 380 | 390 | 2,000 |
1992/12/18 | 400 | 405 | 399 | 399 | 12,000 |
1992/12/17 | 405 | 410 | 405 | 410 | 5,000 |
1992/12/16 | 388 | 400 | 388 | 400 | 11,000 |
1992/12/15 | 370 | 370 | 370 | 370 | 3,000 |
1992/12/11 | 355 | 355 | 350 | 350 | 9,000 |
1992/12/09 | 330 | 340 | 330 | 340 | 5,000 |
1992/12/08 | 333 | 333 | 330 | 330 | 11,000 |
1992/12/07 | 333 | 333 | 330 | 333 | 6,000 |
1992/12/04 | 333 | 333 | 332 | 333 | 18,000 |
1992/12/03 | 330 | 333 | 330 | 333 | 18,000 |
1992/12/02 | 351 | 351 | 342 | 342 | 18,000 |
1992/12/01 | 356 | 356 | 351 | 351 | 6,000 |
1992/11/30 | 351 | 356 | 350 | 356 | 7,000 |
1992/11/27 | 356 | 356 | 356 | 356 | 1,000 |
1992/11/26 | 358 | 358 | 353 | 356 | 10,000 |
1992/11/25 | 359 | 359 | 359 | 359 | 5,000 |
1992/11/24 | 360 | 360 | 360 | 360 | 3,000 |
1992/11/20 | 365 | 365 | 365 | 365 | 1,000 |
1992/11/19 | 368 | 375 | 368 | 375 | 16,000 |
1992/11/18 | 367 | 367 | 367 | 367 | 3,000 |
1992/11/16 | 394 | 397 | 394 | 397 | 11,000 |
1992/11/10 | 389 | 389 | 389 | 389 | 2,000 |
1992/11/09 | 399 | 399 | 399 | 399 | 1,000 |
1992/11/05 | 400 | 400 | 400 | 400 | 4,000 |
1992/11/04 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/02 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/28 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/23 | 414 | 414 | 414 | 414 | 2,000 |
1992/10/20 | 414 | 414 | 414 | 414 | 10,000 |
1992/10/16 | 419 | 419 | 419 | 419 | 1,000 |
1992/10/15 | 425 | 425 | 425 | 425 | 9,000 |
1992/10/07 | 425 | 425 | 425 | 425 | 2,000 |
1992/10/06 | 424 | 425 | 424 | 425 | 4,000 |
1992/10/05 | 425 | 425 | 425 | 425 | 2,000 |
1992/10/02 | 414 | 414 | 414 | 414 | 1,000 |
1992/10/01 | 419 | 419 | 415 | 415 | 3,000 |
1992/09/29 | 420 | 420 | 420 | 420 | 1,000 |
1992/09/24 | 420 | 420 | 415 | 415 | 6,000 |
1992/09/22 | 420 | 420 | 420 | 420 | 3,000 |
1992/09/18 | 439 | 440 | 439 | 440 | 11,000 |
1992/09/16 | 450 | 453 | 440 | 440 | 10,000 |
1992/09/11 | 455 | 455 | 455 | 455 | 1,000 |
1992/09/10 | 460 | 463 | 460 | 460 | 3,000 |
1992/09/07 | 460 | 468 | 460 | 468 | 10,000 |
1992/09/01 | 440 | 440 | 440 | 440 | 7,000 |
1992/08/31 | 421 | 421 | 421 | 421 | 2,000 |
1992/08/28 | 397 | 410 | 397 | 410 | 11,000 |
1992/08/27 | 390 | 395 | 387 | 395 | 9,000 |
1992/08/26 | 379 | 389 | 379 | 389 | 4,000 |
1992/08/25 | 365 | 365 | 365 | 365 | 2,000 |
1992/08/24 | 362 | 365 | 361 | 362 | 25,000 |
1992/08/21 | 340 | 355 | 340 | 355 | 9,000 |
1992/08/20 | 340 | 340 | 340 | 340 | 6,000 |
1992/08/17 | 365 | 365 | 365 | 365 | 15,000 |
1992/08/14 | 360 | 360 | 360 | 360 | 6,000 |
1992/08/13 | 365 | 365 | 364 | 364 | 2,000 |
1992/08/11 | 380 | 380 | 380 | 380 | 1,000 |
1992/08/10 | 398 | 398 | 390 | 390 | 3,000 |
1992/08/07 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/05 | 404 | 404 | 404 | 404 | 5,000 |
1992/08/04 | 399 | 399 | 399 | 399 | 1,000 |
1992/08/03 | 400 | 400 | 400 | 400 | 2,000 |
1992/07/31 | 410 | 410 | 410 | 410 | 4,000 |
1992/07/29 | 443 | 443 | 443 | 443 | 3,000 |
1992/07/28 | 443 | 444 | 443 | 444 | 4,000 |
1992/07/27 | 444 | 444 | 444 | 444 | 2,000 |
1992/07/24 | 454 | 454 | 454 | 454 | 1,000 |
1992/07/23 | 460 | 460 | 455 | 455 | 3,000 |
1992/07/22 | 470 | 470 | 465 | 465 | 4,000 |
1992/07/21 | 480 | 480 | 470 | 470 | 12,000 |
1992/07/20 | 485 | 485 | 485 | 485 | 9,000 |
1992/07/17 | 475 | 475 | 475 | 475 | 1,000 |
1992/07/16 | 476 | 476 | 476 | 476 | 1,000 |
1992/07/15 | 476 | 476 | 476 | 476 | 13,000 |
1992/07/14 | 454 | 454 | 454 | 454 | 2,000 |
1992/07/13 | 452 | 452 | 452 | 452 | 1,000 |
1992/07/10 | 450 | 451 | 450 | 451 | 4,000 |
1992/07/09 | 451 | 451 | 451 | 451 | 2,000 |
1992/07/08 | 451 | 451 | 451 | 451 | 3,000 |
1992/07/07 | 461 | 461 | 461 | 461 | 4,000 |
1992/07/06 | 461 | 461 | 461 | 461 | 3,000 |
1992/07/03 | 460 | 460 | 460 | 460 | 5,000 |
1992/07/02 | 459 | 460 | 459 | 459 | 12,000 |
1992/07/01 | 459 | 459 | 459 | 459 | 3,000 |
1992/06/30 | 459 | 459 | 459 | 459 | 1,000 |
1992/06/29 | 460 | 460 | 460 | 460 | 2,000 |
1992/06/26 | 460 | 460 | 460 | 460 | 4,000 |
1992/06/25 | 460 | 460 | 460 | 460 | 2,000 |
1992/06/24 | 476 | 476 | 460 | 460 | 11,000 |
1992/06/23 | 486 | 486 | 476 | 476 | 4,000 |
1992/06/22 | 480 | 490 | 480 | 490 | 14,000 |
1992/06/19 | 485 | 490 | 485 | 490 | 3,000 |
1992/06/18 | 490 | 490 | 480 | 480 | 8,000 |
1992/06/17 | 491 | 491 | 490 | 490 | 4,000 |
1992/06/16 | 504 | 504 | 490 | 490 | 5,000 |
1992/06/15 | 514 | 514 | 504 | 504 | 9,000 |
1992/06/12 | 504 | 504 | 504 | 504 | 1,000 |
1992/06/11 | 504 | 504 | 504 | 504 | 1,000 |
1992/06/10 | 514 | 514 | 514 | 514 | 1,000 |
1992/06/05 | 515 | 515 | 515 | 515 | 3,000 |
1992/05/25 | 515 | 515 | 515 | 515 | 4,000 |
1992/05/22 | 520 | 520 | 520 | 520 | 10,000 |
1992/05/21 | 520 | 520 | 520 | 520 | 7,000 |
1992/05/20 | 510 | 520 | 510 | 520 | 17,000 |
1992/05/19 | 520 | 524 | 520 | 520 | 31,000 |
1992/05/15 | 560 | 570 | 550 | 550 | 21,000 |
1992/05/14 | 570 | 570 | 560 | 560 | 6,000 |
1992/05/13 | 532 | 540 | 531 | 540 | 4,000 |
1992/05/12 | 526 | 530 | 526 | 530 | 2,000 |
1992/05/11 | 515 | 521 | 515 | 521 | 2,000 |
1992/05/08 | 514 | 514 | 514 | 514 | 1,000 |
1992/05/07 | 516 | 520 | 500 | 500 | 4,000 |
1992/05/06 | 500 | 500 | 500 | 500 | 7,000 |
1992/05/01 | 485 | 485 | 470 | 470 | 16,000 |
1992/04/30 | 485 | 486 | 485 | 485 | 12,000 |
1992/04/28 | 514 | 514 | 491 | 500 | 8,000 |
1992/04/24 | 529 | 529 | 529 | 529 | 1,000 |
1992/04/23 | 532 | 533 | 530 | 530 | 7,000 |
1992/04/22 | 530 | 535 | 530 | 535 | 4,000 |
1992/04/21 | 530 | 535 | 530 | 530 | 6,000 |
1992/04/20 | 535 | 535 | 530 | 530 | 4,000 |
1992/04/17 | 531 | 538 | 530 | 530 | 13,000 |
1992/04/14 | 456 | 456 | 456 | 456 | 1,000 |
1992/04/13 | 456 | 456 | 456 | 456 | 2,000 |
1992/04/10 | 441 | 441 | 441 | 441 | 1,000 |
1992/04/09 | 446 | 446 | 446 | 446 | 10,000 |
1992/04/08 | 465 | 465 | 461 | 461 | 7,000 |
1992/04/06 | 470 | 474 | 465 | 465 | 8,000 |
1992/04/03 | 470 | 470 | 460 | 460 | 4,000 |
1992/04/02 | 480 | 480 | 480 | 480 | 9,000 |
1992/04/01 | 520 | 520 | 495 | 500 | 6,000 |
1992/03/31 | 525 | 525 | 520 | 520 | 11,000 |
1992/03/30 | 550 | 550 | 545 | 545 | 5,000 |
1992/03/26 | 560 | 560 | 560 | 560 | 3,000 |
1992/03/25 | 546 | 546 | 546 | 546 | 3,000 |
1992/03/23 | 536 | 536 | 536 | 536 | 5,000 |
1992/03/19 | 510 | 525 | 510 | 525 | 16,000 |
1992/03/18 | 505 | 505 | 500 | 500 | 11,000 |
1992/03/17 | 525 | 525 | 510 | 510 | 13,000 |
1992/03/16 | 525 | 525 | 525 | 525 | 9,000 |
1992/03/13 | 515 | 515 | 515 | 515 | 3,000 |
1992/03/11 | 520 | 520 | 501 | 502 | 32,000 |
1992/03/10 | 520 | 520 | 520 | 520 | 2,000 |
1992/03/06 | 510 | 510 | 510 | 510 | 8,000 |
1992/03/05 | 529 | 529 | 510 | 510 | 21,000 |
1992/03/04 | 531 | 531 | 530 | 530 | 5,000 |
1992/03/03 | 545 | 546 | 540 | 540 | 8,000 |
1992/03/02 | 545 | 545 | 545 | 545 | 1,000 |
1992/02/28 | 545 | 545 | 545 | 545 | 4,000 |
1992/02/26 | 541 | 541 | 541 | 541 | 1,000 |
1992/02/25 | 550 | 550 | 540 | 540 | 3,000 |
1992/02/24 | 551 | 551 | 551 | 551 | 1,000 |
1992/02/21 | 560 | 560 | 545 | 550 | 24,000 |
1992/02/20 | 560 | 560 | 560 | 560 | 2,000 |
1992/02/17 | 597 | 597 | 597 | 597 | 8,000 |
1992/02/14 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/13 | 587 | 587 | 587 | 587 | 1,000 |
1992/02/10 | 596 | 597 | 596 | 597 | 2,000 |
1992/02/07 | 599 | 600 | 599 | 600 | 9,000 |
1992/02/06 | 591 | 600 | 591 | 600 | 4,000 |
1992/02/05 | 590 | 600 | 590 | 600 | 13,000 |
1992/02/04 | 576 | 580 | 576 | 580 | 2,000 |
1992/01/31 | 535 | 535 | 535 | 535 | 15,000 |
1992/01/30 | 521 | 521 | 521 | 521 | 6,000 |
1992/01/29 | 520 | 520 | 520 | 520 | 12,000 |
1992/01/28 | 520 | 520 | 517 | 520 | 5,000 |
1992/01/27 | 530 | 530 | 520 | 520 | 5,000 |
1992/01/24 | 542 | 543 | 532 | 532 | 8,000 |
1992/01/23 | 555 | 555 | 550 | 550 | 11,000 |
1992/01/22 | 570 | 570 | 570 | 570 | 12,000 |
1992/01/21 | 570 | 570 | 570 | 570 | 2,000 |
1992/01/20 | 635 | 635 | 600 | 600 | 15,000 |
1992/01/17 | 640 | 640 | 640 | 640 | 5,000 |
1992/01/16 | 650 | 650 | 650 | 650 | 7,000 |
1992/01/09 | 649 | 649 | 649 | 649 | 1,000 |
1992/01/08 | 650 | 650 | 650 | 650 | 4,000 |
1992/01/07 | 660 | 660 | 660 | 660 | 2,000 |