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 |
---|---|---|---|---|---|
1994/12/30 | 607 | 610 | 604 | 604 | 17,000 |
1994/12/29 | 607 | 607 | 606 | 606 | 9,000 |
1994/12/28 | 619 | 620 | 610 | 610 | 4,000 |
1994/12/27 | 609 | 620 | 609 | 609 | 8,000 |
1994/12/26 | 604 | 604 | 604 | 604 | 2,000 |
1994/12/22 | 597 | 601 | 597 | 601 | 4,000 |
1994/12/21 | 602 | 602 | 587 | 587 | 10,000 |
1994/12/20 | 613 | 613 | 603 | 603 | 7,000 |
1994/12/19 | 615 | 615 | 615 | 615 | 1,000 |
1994/12/16 | 587 | 605 | 585 | 605 | 8,000 |
1994/12/15 | 619 | 619 | 603 | 605 | 12,000 |
1994/12/14 | 581 | 600 | 580 | 600 | 4,000 |
1994/12/13 | 599 | 599 | 580 | 580 | 4,000 |
1994/12/12 | 611 | 611 | 600 | 600 | 5,000 |
1994/12/09 | 606 | 606 | 600 | 600 | 4,000 |
1994/12/08 | 606 | 606 | 605 | 606 | 4,000 |
1994/12/07 | 621 | 621 | 603 | 603 | 3,000 |
1994/12/05 | 620 | 620 | 615 | 620 | 4,000 |
1994/12/02 | 612 | 618 | 605 | 605 | 7,000 |
1994/12/01 | 615 | 620 | 600 | 600 | 15,000 |
1994/11/30 | 605 | 614 | 605 | 614 | 9,000 |
1994/11/29 | 570 | 576 | 570 | 575 | 34,000 |
1994/11/28 | 577 | 577 | 571 | 571 | 7,000 |
1994/11/25 | 579 | 579 | 577 | 577 | 10,000 |
1994/11/24 | 602 | 602 | 585 | 585 | 11,000 |
1994/11/22 | 620 | 620 | 611 | 611 | 6,000 |
1994/11/21 | 620 | 620 | 620 | 620 | 2,000 |
1994/11/18 | 620 | 620 | 620 | 620 | 3,000 |
1994/11/17 | 610 | 610 | 610 | 610 | 2,000 |
1994/11/16 | 640 | 650 | 639 | 639 | 11,000 |
1994/11/15 | 629 | 639 | 629 | 639 | 6,000 |
1994/11/14 | 609 | 609 | 609 | 609 | 1,000 |
1994/11/11 | 611 | 611 | 606 | 606 | 6,000 |
1994/11/10 | 621 | 621 | 610 | 610 | 2,000 |
1994/11/09 | 620 | 625 | 620 | 620 | 6,000 |
1994/11/08 | 650 | 650 | 620 | 621 | 10,000 |
1994/11/07 | 650 | 650 | 635 | 650 | 11,000 |
1994/11/04 | 631 | 642 | 629 | 635 | 12,000 |
1994/11/02 | 640 | 640 | 619 | 619 | 27,000 |
1994/11/01 | 620 | 630 | 619 | 630 | 22,000 |
1994/10/31 | 610 | 610 | 602 | 602 | 4,000 |
1994/10/28 | 616 | 616 | 611 | 611 | 2,000 |
1994/10/27 | 630 | 630 | 616 | 616 | 9,000 |
1994/10/26 | 630 | 630 | 616 | 616 | 6,000 |
1994/10/25 | 610 | 610 | 606 | 610 | 7,000 |
1994/10/24 | 650 | 650 | 640 | 640 | 12,000 |
1994/10/21 | 640 | 640 | 640 | 640 | 1,000 |
1994/10/20 | 675 | 675 | 651 | 651 | 25,000 |
1994/10/18 | 614 | 615 | 614 | 615 | 3,000 |
1994/10/17 | 621 | 621 | 615 | 615 | 8,000 |
1994/10/14 | 601 | 602 | 601 | 601 | 4,000 |
1994/10/13 | 618 | 618 | 608 | 608 | 8,000 |
1994/10/12 | 600 | 601 | 600 | 600 | 8,000 |
1994/10/11 | 630 | 630 | 600 | 600 | 6,000 |
1994/10/07 | 635 | 635 | 622 | 630 | 13,000 |
1994/10/06 | 611 | 630 | 611 | 630 | 18,000 |
1994/10/05 | 619 | 619 | 609 | 609 | 2,000 |
1994/10/04 | 605 | 620 | 605 | 609 | 13,000 |
1994/10/03 | 621 | 646 | 606 | 606 | 27,000 |
1994/09/30 | 581 | 615 | 581 | 615 | 17,000 |
1994/09/29 | 576 | 585 | 576 | 577 | 16,000 |
1994/09/26 | 571 | 571 | 571 | 571 | 2,000 |
1994/09/22 | 571 | 571 | 570 | 570 | 2,000 |
1994/09/21 | 571 | 571 | 571 | 571 | 6,000 |
1994/09/19 | 580 | 580 | 571 | 571 | 6,000 |
1994/09/16 | 590 | 590 | 579 | 580 | 12,000 |
1994/09/14 | 589 | 589 | 580 | 580 | 11,000 |
1994/09/13 | 589 | 590 | 589 | 589 | 10,000 |
1994/09/12 | 600 | 600 | 598 | 598 | 12,000 |
1994/09/09 | 587 | 587 | 587 | 587 | 3,000 |
1994/09/08 | 570 | 570 | 570 | 570 | 2,000 |
1994/09/07 | 580 | 591 | 570 | 570 | 20,000 |
1994/09/05 | 640 | 640 | 630 | 630 | 3,000 |
1994/09/02 | 639 | 640 | 639 | 640 | 6,000 |
1994/09/01 | 650 | 650 | 640 | 640 | 5,000 |
1994/08/31 | 651 | 651 | 640 | 640 | 10,000 |
1994/08/30 | 660 | 660 | 651 | 651 | 4,000 |
1994/08/29 | 641 | 650 | 641 | 650 | 9,000 |
1994/08/26 | 654 | 660 | 650 | 650 | 8,000 |
1994/08/25 | 678 | 678 | 650 | 654 | 12,000 |
1994/08/24 | 670 | 679 | 670 | 679 | 4,000 |
1994/08/23 | 685 | 685 | 680 | 680 | 4,000 |
1994/08/22 | 690 | 690 | 680 | 690 | 5,000 |
1994/08/19 | 700 | 700 | 700 | 700 | 2,000 |
1994/08/18 | 700 | 700 | 700 | 700 | 8,000 |
1994/08/17 | 691 | 700 | 691 | 700 | 4,000 |
1994/08/15 | 700 | 700 | 690 | 690 | 5,000 |
1994/08/12 | 690 | 690 | 690 | 690 | 7,000 |
1994/08/11 | 700 | 700 | 690 | 690 | 3,000 |
1994/08/10 | 705 | 709 | 702 | 702 | 3,000 |
1994/08/09 | 702 | 717 | 702 | 704 | 7,000 |
1994/08/08 | 705 | 705 | 702 | 702 | 7,000 |
1994/08/05 | 701 | 705 | 700 | 705 | 8,000 |
1994/08/04 | 710 | 710 | 700 | 700 | 15,000 |
1994/08/03 | 699 | 710 | 691 | 700 | 7,000 |
1994/08/02 | 690 | 700 | 690 | 690 | 15,000 |
1994/08/01 | 690 | 690 | 690 | 690 | 16,000 |
1994/07/29 | 728 | 728 | 700 | 700 | 10,000 |
1994/07/28 | 735 | 735 | 710 | 710 | 6,000 |
1994/07/27 | 696 | 725 | 696 | 725 | 16,000 |
1994/07/26 | 700 | 700 | 690 | 690 | 9,000 |
1994/07/25 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/22 | 750 | 750 | 730 | 730 | 11,000 |
1994/07/21 | 776 | 776 | 748 | 748 | 4,000 |
1994/07/20 | 794 | 794 | 779 | 779 | 9,000 |
1994/07/19 | 769 | 794 | 769 | 794 | 14,000 |
1994/07/18 | 799 | 799 | 799 | 799 | 7,000 |
1994/07/15 | 760 | 795 | 754 | 795 | 48,000 |
1994/07/14 | 761 | 770 | 755 | 755 | 23,000 |
1994/07/13 | 748 | 758 | 748 | 755 | 5,000 |
1994/07/12 | 760 | 780 | 748 | 748 | 16,000 |
1994/07/11 | 794 | 794 | 760 | 760 | 12,000 |
1994/07/08 | 799 | 799 | 782 | 789 | 16,000 |
1994/07/07 | 781 | 809 | 781 | 795 | 64,000 |
1994/07/06 | 751 | 807 | 751 | 800 | 163,000 |
1994/07/05 | 770 | 770 | 740 | 741 | 30,000 |
1994/07/04 | 787 | 787 | 750 | 760 | 55,000 |
1994/07/01 | 732 | 777 | 729 | 777 | 200,000 |
1994/06/30 | 690 | 744 | 690 | 702 | 329,000 |
1994/06/29 | 690 | 690 | 685 | 690 | 24,000 |
1994/06/28 | 691 | 691 | 691 | 691 | 1,000 |
1994/06/27 | 699 | 699 | 690 | 690 | 6,000 |
1994/06/23 | 690 | 700 | 690 | 690 | 9,000 |
1994/06/22 | 690 | 690 | 670 | 680 | 12,000 |
1994/06/21 | 730 | 730 | 700 | 700 | 14,000 |
1994/06/20 | 730 | 740 | 730 | 730 | 26,000 |
1994/06/17 | 720 | 730 | 720 | 730 | 12,000 |
1994/06/16 | 716 | 716 | 715 | 715 | 6,000 |
1994/06/15 | 700 | 715 | 700 | 715 | 12,000 |
1994/06/14 | 690 | 691 | 680 | 690 | 12,000 |
1994/06/13 | 690 | 690 | 690 | 690 | 1,000 |
1994/06/10 | 705 | 705 | 695 | 700 | 7,000 |
1994/06/09 | 705 | 706 | 705 | 706 | 6,000 |
1994/06/08 | 681 | 700 | 680 | 700 | 12,000 |
1994/06/07 | 672 | 675 | 672 | 675 | 15,000 |
1994/06/03 | 730 | 730 | 720 | 725 | 28,000 |
1994/06/02 | 712 | 730 | 710 | 730 | 17,000 |
1994/06/01 | 710 | 718 | 708 | 712 | 33,000 |
1994/05/31 | 690 | 705 | 690 | 700 | 21,000 |
1994/05/30 | 660 | 670 | 650 | 670 | 46,000 |
1994/05/27 | 670 | 670 | 670 | 670 | 1,000 |
1994/05/26 | 674 | 674 | 660 | 665 | 7,000 |
1994/05/25 | 686 | 686 | 674 | 674 | 11,000 |
1994/05/24 | 685 | 695 | 685 | 695 | 18,000 |
1994/05/23 | 714 | 714 | 705 | 705 | 9,000 |
1994/05/20 | 740 | 740 | 701 | 714 | 43,000 |
1994/05/19 | 680 | 745 | 680 | 740 | 132,000 |
1994/05/18 | 637 | 670 | 637 | 670 | 45,000 |
1994/05/17 | 638 | 640 | 638 | 639 | 12,000 |
1994/05/13 | 620 | 620 | 615 | 615 | 4,000 |
1994/05/12 | 654 | 654 | 635 | 638 | 14,000 |
1994/05/11 | 620 | 665 | 620 | 659 | 78,000 |
1994/05/10 | 610 | 615 | 610 | 615 | 2,000 |
1994/05/09 | 600 | 620 | 600 | 600 | 9,000 |
1994/05/02 | 615 | 615 | 615 | 615 | 4,000 |
1994/04/27 | 585 | 585 | 585 | 585 | 1,000 |
1994/04/25 | 585 | 585 | 585 | 585 | 6,000 |
1994/04/22 | 571 | 571 | 565 | 571 | 18,000 |
1994/04/21 | 580 | 580 | 571 | 571 | 6,000 |
1994/04/20 | 580 | 585 | 580 | 585 | 11,000 |
1994/04/19 | 605 | 605 | 581 | 581 | 11,000 |
1994/04/18 | 605 | 605 | 605 | 605 | 2,000 |
1994/04/15 | 620 | 620 | 610 | 610 | 14,000 |
1994/04/13 | 610 | 620 | 610 | 620 | 20,000 |
1994/04/12 | 621 | 622 | 610 | 610 | 8,000 |
1994/04/11 | 600 | 603 | 600 | 603 | 16,000 |
1994/04/08 | 630 | 649 | 600 | 600 | 37,000 |
1994/04/07 | 620 | 624 | 600 | 623 | 63,000 |
1994/04/06 | 552 | 581 | 552 | 581 | 41,000 |
1994/04/05 | 552 | 552 | 545 | 552 | 21,000 |
1994/04/04 | 525 | 535 | 520 | 535 | 13,000 |
1994/04/01 | 502 | 507 | 500 | 505 | 23,000 |
1994/03/31 | 510 | 512 | 510 | 512 | 10,000 |
1994/03/30 | 530 | 532 | 530 | 530 | 13,000 |
1994/03/29 | 550 | 552 | 550 | 550 | 12,000 |
1994/03/28 | 541 | 541 | 540 | 540 | 5,000 |
1994/03/25 | 540 | 540 | 540 | 540 | 1,000 |
1994/03/23 | 535 | 535 | 530 | 530 | 9,000 |
1994/03/22 | 549 | 549 | 545 | 545 | 12,000 |
1994/03/18 | 545 | 552 | 545 | 545 | 20,000 |
1994/03/17 | 547 | 547 | 545 | 545 | 8,000 |
1994/03/16 | 540 | 552 | 535 | 545 | 20,000 |
1994/03/15 | 552 | 552 | 550 | 550 | 17,000 |
1994/03/14 | 552 | 560 | 552 | 555 | 3,000 |
1994/03/11 | 552 | 552 | 552 | 552 | 1,000 |
1994/03/10 | 542 | 551 | 540 | 540 | 21,000 |
1994/03/09 | 551 | 551 | 542 | 542 | 10,000 |
1994/03/08 | 551 | 551 | 551 | 551 | 2,000 |
1994/03/07 | 564 | 564 | 555 | 555 | 5,000 |
1994/03/04 | 565 | 566 | 565 | 565 | 4,000 |
1994/03/03 | 546 | 546 | 542 | 542 | 4,000 |
1994/03/02 | 548 | 548 | 548 | 548 | 7,000 |
1994/03/01 | 546 | 550 | 541 | 541 | 27,000 |
1994/02/28 | 550 | 550 | 540 | 540 | 9,000 |
1994/02/25 | 541 | 541 | 541 | 541 | 2,000 |
1994/02/24 | 551 | 551 | 550 | 551 | 11,000 |
1994/02/23 | 551 | 555 | 550 | 550 | 6,000 |
1994/02/22 | 558 | 558 | 550 | 550 | 4,000 |
1994/02/21 | 560 | 562 | 551 | 560 | 10,000 |
1994/02/18 | 567 | 567 | 566 | 567 | 7,000 |
1994/02/17 | 568 | 568 | 568 | 568 | 1,000 |
1994/02/16 | 558 | 568 | 558 | 568 | 4,000 |
1994/02/15 | 569 | 569 | 540 | 558 | 9,000 |
1994/02/14 | 569 | 569 | 569 | 569 | 1,000 |
1994/02/10 | 565 | 570 | 560 | 570 | 11,000 |
1994/02/09 | 560 | 565 | 560 | 565 | 5,000 |
1994/02/08 | 540 | 560 | 540 | 550 | 19,000 |
1994/02/07 | 532 | 540 | 532 | 540 | 11,000 |
1994/02/04 | 540 | 540 | 530 | 530 | 14,000 |
1994/02/03 | 555 | 570 | 555 | 560 | 9,000 |
1994/02/02 | 571 | 572 | 555 | 555 | 9,000 |
1994/02/01 | 567 | 595 | 567 | 576 | 30,000 |
1994/01/31 | 555 | 567 | 555 | 565 | 21,000 |
1994/01/28 | 554 | 554 | 554 | 554 | 2,000 |
1994/01/27 | 544 | 545 | 543 | 543 | 7,000 |
1994/01/26 | 545 | 545 | 540 | 543 | 9,000 |
1994/01/25 | 544 | 545 | 544 | 545 | 4,000 |
1994/01/20 | 577 | 577 | 565 | 565 | 4,000 |
1994/01/19 | 550 | 565 | 550 | 565 | 10,000 |
1994/01/18 | 550 | 560 | 550 | 559 | 11,000 |
1994/01/17 | 577 | 577 | 551 | 561 | 15,000 |
1994/01/14 | 560 | 567 | 560 | 567 | 4,000 |
1994/01/13 | 577 | 577 | 555 | 555 | 34,000 |
1994/01/12 | 543 | 580 | 543 | 567 | 59,000 |
1994/01/11 | 501 | 526 | 500 | 526 | 40,000 |
1994/01/10 | 490 | 491 | 490 | 490 | 20,000 |
1994/01/07 | 489 | 495 | 485 | 485 | 9,000 |
1994/01/06 | 495 | 495 | 489 | 489 | 3,000 |
1994/01/05 | 499 | 499 | 490 | 490 | 5,000 |
1994/01/04 | 489 | 489 | 489 | 489 | 1,000 |