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 |
---|---|---|---|---|---|
1993/12/29 | 480 | 494 | 477 | 494 | 27,000 |
1993/12/28 | 480 | 480 | 480 | 480 | 4,000 |
1993/12/27 | 479 | 480 | 479 | 480 | 7,000 |
1993/12/24 | 489 | 489 | 489 | 489 | 1,000 |
1993/12/22 | 490 | 490 | 480 | 480 | 13,000 |
1993/12/21 | 494 | 494 | 480 | 480 | 17,000 |
1993/12/20 | 500 | 500 | 500 | 500 | 5,000 |
1993/12/17 | 505 | 510 | 495 | 500 | 34,000 |
1993/12/16 | 510 | 529 | 502 | 502 | 25,000 |
1993/12/15 | 495 | 500 | 486 | 500 | 24,000 |
1993/12/14 | 489 | 490 | 489 | 490 | 15,000 |
1993/12/13 | 496 | 496 | 490 | 490 | 17,000 |
1993/12/10 | 486 | 495 | 486 | 491 | 10,000 |
1993/12/09 | 490 | 490 | 485 | 490 | 6,000 |
1993/12/08 | 494 | 494 | 482 | 482 | 11,000 |
1993/12/07 | 497 | 500 | 497 | 500 | 12,000 |
1993/12/06 | 515 | 515 | 500 | 500 | 7,000 |
1993/12/03 | 550 | 550 | 517 | 520 | 23,000 |
1993/12/01 | 484 | 484 | 482 | 482 | 5,000 |
1993/11/30 | 474 | 474 | 474 | 474 | 10,000 |
1993/11/29 | 509 | 510 | 509 | 510 | 6,000 |
1993/11/26 | 535 | 535 | 515 | 515 | 8,000 |
1993/11/25 | 549 | 549 | 535 | 535 | 9,000 |
1993/11/24 | 574 | 574 | 549 | 549 | 3,000 |
1993/11/22 | 590 | 590 | 574 | 575 | 9,000 |
1993/11/19 | 576 | 576 | 576 | 576 | 1,000 |
1993/11/18 | 575 | 585 | 575 | 575 | 6,000 |
1993/11/17 | 590 | 590 | 575 | 575 | 17,000 |
1993/11/16 | 600 | 600 | 590 | 590 | 2,000 |
1993/11/15 | 620 | 620 | 600 | 600 | 23,000 |
1993/11/11 | 550 | 550 | 540 | 545 | 13,000 |
1993/11/10 | 550 | 550 | 530 | 530 | 15,000 |
1993/11/09 | 617 | 617 | 600 | 600 | 5,000 |
1993/11/08 | 630 | 630 | 619 | 619 | 5,000 |
1993/11/05 | 670 | 670 | 630 | 630 | 8,000 |
1993/11/04 | 680 | 680 | 660 | 660 | 16,000 |
1993/11/02 | 690 | 690 | 680 | 680 | 5,000 |
1993/11/01 | 690 | 690 | 686 | 686 | 5,000 |
1993/10/29 | 690 | 690 | 690 | 690 | 1,000 |
1993/10/27 | 700 | 700 | 700 | 700 | 8,000 |
1993/10/26 | 700 | 710 | 690 | 691 | 34,000 |
1993/10/25 | 710 | 710 | 706 | 706 | 12,000 |
1993/10/22 | 700 | 710 | 700 | 708 | 23,000 |
1993/10/21 | 750 | 750 | 701 | 701 | 29,000 |
1993/10/20 | 760 | 762 | 745 | 745 | 22,000 |
1993/10/19 | 745 | 760 | 745 | 760 | 26,000 |
1993/10/18 | 801 | 801 | 775 | 775 | 9,000 |
1993/10/15 | 828 | 828 | 795 | 795 | 14,000 |
1993/10/14 | 839 | 840 | 818 | 818 | 8,000 |
1993/10/13 | 859 | 859 | 835 | 838 | 24,000 |
1993/10/12 | 845 | 869 | 845 | 849 | 45,000 |
1993/10/08 | 810 | 869 | 810 | 835 | 76,000 |
1993/10/07 | 781 | 810 | 780 | 810 | 10,000 |
1993/10/06 | 771 | 781 | 771 | 781 | 7,000 |
1993/10/05 | 770 | 770 | 760 | 770 | 11,000 |
1993/10/04 | 800 | 800 | 784 | 784 | 10,000 |
1993/10/01 | 830 | 835 | 780 | 810 | 67,000 |
1993/09/30 | 800 | 800 | 800 | 800 | 62,000 |
1993/09/29 | 750 | 750 | 730 | 730 | 22,000 |
1993/09/28 | 779 | 780 | 735 | 735 | 30,000 |
1993/09/27 | 795 | 795 | 795 | 795 | 1,000 |
1993/09/24 | 834 | 835 | 810 | 810 | 53,000 |
1993/09/22 | 851 | 851 | 820 | 840 | 53,000 |
1993/09/21 | 836 | 850 | 825 | 850 | 53,000 |
1993/09/20 | 808 | 826 | 761 | 816 | 79,000 |
1993/09/17 | 860 | 860 | 806 | 810 | 78,000 |
1993/09/16 | 830 | 850 | 829 | 850 | 85,000 |
1993/09/14 | 960 | 989 | 890 | 890 | 309,000 |
1993/09/13 | 990 | 990 | 984 | 984 | 166,000 |
1993/09/10 | 898 | 900 | 898 | 900 | 389,000 |
1993/09/09 | 700 | 800 | 699 | 800 | 294,000 |
1993/09/08 | 650 | 710 | 645 | 700 | 174,000 |
1993/09/07 | 649 | 649 | 606 | 612 | 14,000 |
1993/09/06 | 660 | 660 | 650 | 650 | 7,000 |
1993/09/03 | 650 | 650 | 640 | 640 | 23,000 |
1993/09/02 | 691 | 699 | 681 | 690 | 106,000 |
1993/09/01 | 651 | 651 | 651 | 651 | 63,000 |
1993/08/30 | 549 | 551 | 549 | 551 | 4,000 |
1993/08/25 | 550 | 550 | 550 | 550 | 3,000 |
1993/08/23 | 589 | 589 | 589 | 589 | 1,000 |
1993/08/20 | 590 | 590 | 585 | 590 | 4,000 |
1993/08/17 | 605 | 610 | 599 | 599 | 7,000 |
1993/08/16 | 600 | 605 | 600 | 605 | 12,000 |
1993/08/12 | 590 | 590 | 590 | 590 | 5,000 |
1993/08/11 | 570 | 570 | 570 | 570 | 7,000 |
1993/08/09 | 549 | 549 | 549 | 549 | 2,000 |
1993/08/06 | 570 | 570 | 569 | 569 | 5,000 |
1993/08/05 | 570 | 570 | 570 | 570 | 3,000 |
1993/08/04 | 570 | 570 | 570 | 570 | 4,000 |
1993/08/03 | 580 | 580 | 580 | 580 | 2,000 |
1993/08/02 | 590 | 590 | 590 | 590 | 3,000 |
1993/07/30 | 590 | 590 | 590 | 590 | 4,000 |
1993/07/29 | 590 | 590 | 590 | 590 | 6,000 |
1993/07/27 | 590 | 590 | 590 | 590 | 1,000 |
1993/07/26 | 590 | 590 | 590 | 590 | 1,000 |
1993/07/23 | 600 | 600 | 600 | 600 | 4,000 |
1993/07/22 | 610 | 610 | 610 | 610 | 10,000 |
1993/07/20 | 572 | 572 | 560 | 560 | 7,000 |
1993/07/16 | 560 | 570 | 560 | 560 | 10,000 |
1993/07/13 | 510 | 510 | 500 | 510 | 25,000 |
1993/07/12 | 530 | 530 | 530 | 530 | 2,000 |
1993/07/09 | 530 | 530 | 530 | 530 | 1,000 |
1993/07/07 | 510 | 510 | 500 | 500 | 4,000 |
1993/07/06 | 530 | 530 | 530 | 530 | 1,000 |
1993/07/05 | 530 | 530 | 530 | 530 | 5,000 |
1993/07/02 | 530 | 530 | 530 | 530 | 1,000 |
1993/06/29 | 550 | 550 | 550 | 550 | 2,000 |
1993/06/28 | 560 | 565 | 550 | 550 | 12,000 |
1993/06/25 | 555 | 560 | 551 | 551 | 11,000 |
1993/06/24 | 551 | 555 | 550 | 550 | 13,000 |
1993/06/23 | 560 | 560 | 549 | 551 | 8,000 |
1993/06/18 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/17 | 610 | 610 | 610 | 610 | 1,000 |
1993/06/16 | 630 | 630 | 630 | 630 | 2,000 |
1993/06/15 | 670 | 670 | 660 | 660 | 8,000 |
1993/06/14 | 660 | 660 | 660 | 660 | 1,000 |
1993/06/11 | 660 | 660 | 660 | 660 | 1,000 |
1993/06/08 | 677 | 677 | 677 | 677 | 3,000 |
1993/06/07 | 689 | 689 | 689 | 689 | 1,000 |
1993/06/04 | 698 | 698 | 690 | 698 | 9,000 |
1993/06/03 | 700 | 700 | 700 | 700 | 12,000 |
1993/06/02 | 690 | 700 | 680 | 700 | 35,000 |
1993/06/01 | 680 | 700 | 680 | 700 | 15,000 |
1993/05/31 | 650 | 680 | 650 | 670 | 11,000 |
1993/05/28 | 635 | 650 | 635 | 650 | 17,000 |
1993/05/27 | 625 | 630 | 625 | 630 | 8,000 |
1993/05/26 | 600 | 620 | 600 | 620 | 5,000 |
1993/05/25 | 600 | 600 | 600 | 600 | 4,000 |
1993/05/24 | 598 | 600 | 598 | 600 | 11,000 |
1993/05/21 | 588 | 600 | 580 | 600 | 13,000 |
1993/05/20 | 589 | 590 | 589 | 590 | 2,000 |
1993/05/19 | 590 | 590 | 590 | 590 | 4,000 |
1993/05/18 | 600 | 605 | 600 | 600 | 17,000 |
1993/05/17 | 575 | 600 | 575 | 600 | 14,000 |
1993/05/14 | 565 | 565 | 565 | 565 | 3,000 |
1993/05/13 | 545 | 560 | 535 | 545 | 12,000 |
1993/05/12 | 550 | 551 | 545 | 545 | 13,000 |
1993/05/11 | 541 | 570 | 540 | 547 | 22,000 |
1993/05/10 | 547 | 547 | 535 | 535 | 5,000 |
1993/05/07 | 549 | 549 | 548 | 549 | 4,000 |
1993/05/06 | 540 | 550 | 540 | 550 | 8,000 |
1993/04/30 | 510 | 520 | 500 | 520 | 7,000 |
1993/04/27 | 490 | 500 | 490 | 500 | 3,000 |
1993/04/26 | 481 | 481 | 480 | 480 | 5,000 |
1993/04/23 | 490 | 491 | 490 | 491 | 3,000 |
1993/04/22 | 490 | 490 | 490 | 490 | 2,000 |
1993/04/21 | 505 | 510 | 505 | 510 | 5,000 |
1993/04/20 | 500 | 510 | 500 | 510 | 2,000 |
1993/04/19 | 535 | 535 | 520 | 520 | 4,000 |
1993/04/16 | 540 | 541 | 540 | 540 | 9,000 |
1993/04/15 | 520 | 530 | 520 | 520 | 12,000 |
1993/04/14 | 504 | 504 | 500 | 500 | 9,000 |
1993/04/13 | 510 | 520 | 504 | 504 | 9,000 |
1993/04/12 | 516 | 520 | 510 | 520 | 19,000 |
1993/04/09 | 504 | 510 | 504 | 510 | 7,000 |
1993/04/08 | 490 | 510 | 490 | 510 | 11,000 |
1993/04/07 | 466 | 488 | 466 | 488 | 9,000 |
1993/04/06 | 463 | 465 | 460 | 465 | 14,000 |
1993/04/05 | 450 | 450 | 450 | 450 | 16,000 |
1993/04/02 | 428 | 430 | 425 | 430 | 9,000 |
1993/04/01 | 426 | 430 | 425 | 428 | 11,000 |
1993/03/31 | 421 | 421 | 421 | 421 | 3,000 |
1993/03/30 | 411 | 411 | 411 | 411 | 3,000 |
1993/03/29 | 401 | 401 | 401 | 401 | 6,000 |
1993/03/26 | 400 | 400 | 400 | 400 | 3,000 |
1993/03/25 | 390 | 400 | 390 | 400 | 10,000 |
1993/03/23 | 395 | 400 | 395 | 400 | 2,000 |
1993/03/22 | 400 | 400 | 400 | 400 | 1,000 |
1993/03/18 | 415 | 420 | 414 | 420 | 7,000 |
1993/03/17 | 420 | 420 | 420 | 420 | 1,000 |
1993/03/16 | 415 | 420 | 415 | 420 | 3,000 |
1993/03/15 | 400 | 410 | 400 | 410 | 6,000 |
1993/03/12 | 380 | 390 | 380 | 390 | 2,000 |
1993/03/11 | 390 | 390 | 390 | 390 | 1,000 |
1993/03/10 | 390 | 400 | 390 | 395 | 4,000 |
1993/03/05 | 360 | 360 | 360 | 360 | 2,000 |
1993/03/04 | 350 | 350 | 350 | 350 | 2,000 |
1993/03/03 | 350 | 350 | 350 | 350 | 3,000 |
1993/03/01 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/26 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/22 | 400 | 400 | 400 | 400 | 5,000 |
1993/02/19 | 409 | 410 | 409 | 410 | 8,000 |
1993/02/15 | 399 | 410 | 397 | 410 | 20,000 |
1993/02/12 | 385 | 385 | 385 | 385 | 2,000 |
1993/02/10 | 375 | 375 | 375 | 375 | 1,000 |
1993/02/09 | 380 | 380 | 370 | 370 | 9,000 |
1993/02/08 | 365 | 370 | 365 | 370 | 5,000 |
1993/02/05 | 360 | 370 | 360 | 370 | 7,000 |
1993/02/04 | 345 | 346 | 345 | 345 | 12,000 |
1993/02/02 | 341 | 341 | 320 | 320 | 23,000 |
1993/02/01 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/25 | 345 | 345 | 345 | 345 | 1,000 |
1993/01/21 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/18 | 370 | 370 | 368 | 370 | 26,000 |
1993/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/11 | 375 | 375 | 375 | 375 | 1,000 |
1993/01/08 | 365 | 365 | 365 | 365 | 2,000 |
1993/01/05 | 390 | 390 | 390 | 390 | 4,000 |