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 |
---|---|---|---|---|---|
1995/12/29 | 910 | 910 | 900 | 900 | 18,000 |
1995/12/28 | 930 | 930 | 910 | 910 | 52,000 |
1995/12/27 | 905 | 945 | 905 | 930 | 76,000 |
1995/12/26 | 910 | 915 | 900 | 905 | 32,000 |
1995/12/25 | 905 | 917 | 905 | 905 | 30,000 |
1995/12/22 | 901 | 915 | 900 | 905 | 35,000 |
1995/12/21 | 900 | 916 | 895 | 900 | 33,000 |
1995/12/20 | 891 | 920 | 891 | 900 | 38,000 |
1995/12/19 | 899 | 910 | 899 | 900 | 27,000 |
1995/12/18 | 930 | 935 | 915 | 915 | 49,000 |
1995/12/15 | 930 | 930 | 921 | 925 | 33,000 |
1995/12/14 | 941 | 941 | 931 | 940 | 35,000 |
1995/12/13 | 931 | 940 | 920 | 938 | 28,000 |
1995/12/12 | 941 | 950 | 920 | 920 | 50,000 |
1995/12/11 | 945 | 950 | 930 | 931 | 39,000 |
1995/12/08 | 950 | 955 | 915 | 955 | 128,000 |
1995/12/07 | 910 | 979 | 910 | 960 | 397,000 |
1995/12/06 | 900 | 908 | 876 | 900 | 150,000 |
1995/12/05 | 872 | 905 | 862 | 903 | 179,000 |
1995/12/04 | 851 | 880 | 851 | 852 | 64,000 |
1995/12/01 | 820 | 850 | 820 | 850 | 30,000 |
1995/11/30 | 810 | 825 | 810 | 816 | 29,000 |
1995/11/29 | 819 | 830 | 815 | 820 | 30,000 |
1995/11/28 | 820 | 841 | 815 | 829 | 46,000 |
1995/11/27 | 840 | 840 | 820 | 830 | 28,000 |
1995/11/24 | 840 | 850 | 830 | 830 | 32,000 |
1995/11/22 | 860 | 860 | 830 | 830 | 24,000 |
1995/11/21 | 855 | 860 | 830 | 850 | 29,000 |
1995/11/20 | 865 | 865 | 855 | 855 | 42,000 |
1995/11/17 | 822 | 846 | 821 | 835 | 27,000 |
1995/11/16 | 820 | 820 | 801 | 812 | 26,000 |
1995/11/15 | 865 | 870 | 825 | 830 | 22,000 |
1995/11/14 | 898 | 899 | 856 | 864 | 74,000 |
1995/11/13 | 861 | 890 | 859 | 888 | 161,000 |
1995/11/10 | 840 | 849 | 831 | 831 | 36,000 |
1995/11/09 | 849 | 850 | 835 | 850 | 57,000 |
1995/11/08 | 832 | 850 | 825 | 830 | 46,000 |
1995/11/07 | 870 | 870 | 840 | 842 | 65,000 |
1995/11/06 | 848 | 873 | 845 | 860 | 197,000 |
1995/11/02 | 825 | 825 | 808 | 825 | 64,000 |
1995/11/01 | 820 | 831 | 801 | 815 | 129,000 |
1995/10/31 | 819 | 850 | 812 | 830 | 282,000 |
1995/10/30 | 800 | 801 | 770 | 790 | 27,000 |
1995/10/27 | 780 | 811 | 765 | 795 | 187,000 |
1995/10/26 | 780 | 786 | 750 | 785 | 126,000 |
1995/10/25 | 741 | 770 | 740 | 770 | 84,000 |
1995/10/24 | 720 | 750 | 720 | 735 | 53,000 |
1995/10/23 | 748 | 748 | 710 | 710 | 21,000 |
1995/10/20 | 750 | 750 | 731 | 750 | 112,000 |
1995/10/19 | 775 | 789 | 755 | 755 | 346,000 |
1995/10/18 | 701 | 771 | 701 | 765 | 509,000 |
1995/10/17 | 674 | 700 | 674 | 700 | 82,000 |
1995/10/16 | 660 | 660 | 658 | 660 | 26,000 |
1995/10/13 | 660 | 660 | 655 | 660 | 32,000 |
1995/10/12 | 660 | 660 | 660 | 660 | 12,000 |
1995/10/11 | 670 | 675 | 665 | 675 | 18,000 |
1995/10/09 | 675 | 675 | 665 | 675 | 26,000 |
1995/10/06 | 670 | 670 | 669 | 670 | 18,000 |
1995/10/05 | 641 | 650 | 640 | 650 | 7,000 |
1995/10/04 | 631 | 631 | 631 | 631 | 1,000 |
1995/10/03 | 621 | 630 | 621 | 630 | 5,000 |
1995/10/02 | 631 | 632 | 630 | 630 | 25,000 |
1995/09/29 | 634 | 635 | 634 | 635 | 3,000 |
1995/09/28 | 645 | 645 | 634 | 634 | 8,000 |
1995/09/27 | 638 | 645 | 637 | 641 | 8,000 |
1995/09/26 | 635 | 635 | 635 | 635 | 2,000 |
1995/09/25 | 634 | 634 | 633 | 634 | 4,000 |
1995/09/22 | 646 | 646 | 630 | 630 | 12,000 |
1995/09/21 | 652 | 652 | 632 | 646 | 9,000 |
1995/09/20 | 670 | 671 | 651 | 660 | 9,000 |
1995/09/19 | 684 | 684 | 670 | 670 | 4,000 |
1995/09/18 | 700 | 700 | 694 | 694 | 11,000 |
1995/09/14 | 676 | 702 | 676 | 699 | 22,000 |
1995/09/13 | 700 | 700 | 681 | 695 | 18,000 |
1995/09/12 | 700 | 705 | 700 | 705 | 45,000 |
1995/09/11 | 700 | 710 | 695 | 700 | 37,000 |
1995/09/08 | 680 | 690 | 680 | 690 | 43,000 |
1995/09/07 | 658 | 670 | 658 | 670 | 4,000 |
1995/09/06 | 661 | 663 | 660 | 661 | 17,000 |
1995/09/05 | 665 | 665 | 650 | 651 | 15,000 |
1995/09/04 | 671 | 699 | 661 | 661 | 29,000 |
1995/09/01 | 661 | 675 | 661 | 671 | 25,000 |
1995/08/31 | 681 | 690 | 665 | 675 | 21,000 |
1995/08/30 | 700 | 715 | 691 | 691 | 122,000 |
1995/08/29 | 641 | 690 | 632 | 690 | 65,000 |
1995/08/28 | 660 | 663 | 640 | 650 | 43,000 |
1995/08/25 | 630 | 671 | 629 | 653 | 162,000 |
1995/08/24 | 600 | 610 | 585 | 610 | 35,000 |
1995/08/23 | 601 | 601 | 600 | 600 | 2,000 |
1995/08/22 | 585 | 600 | 585 | 600 | 13,000 |
1995/08/21 | 580 | 590 | 580 | 588 | 17,000 |
1995/08/18 | 585 | 585 | 580 | 580 | 6,000 |
1995/08/17 | 590 | 590 | 580 | 580 | 17,000 |
1995/08/16 | 603 | 610 | 590 | 590 | 18,000 |
1995/08/15 | 574 | 590 | 572 | 590 | 10,000 |
1995/08/14 | 570 | 571 | 570 | 571 | 8,000 |
1995/08/11 | 561 | 570 | 561 | 570 | 8,000 |
1995/08/10 | 569 | 570 | 555 | 555 | 15,000 |
1995/08/09 | 540 | 570 | 540 | 570 | 3,000 |
1995/08/08 | 550 | 551 | 550 | 550 | 6,000 |
1995/08/07 | 574 | 574 | 551 | 551 | 15,000 |
1995/08/04 | 572 | 573 | 572 | 572 | 4,000 |
1995/08/03 | 569 | 571 | 568 | 571 | 14,000 |
1995/08/02 | 569 | 570 | 569 | 570 | 7,000 |
1995/08/01 | 570 | 570 | 570 | 570 | 2,000 |
1995/07/31 | 569 | 570 | 569 | 570 | 2,000 |
1995/07/28 | 559 | 570 | 559 | 570 | 5,000 |
1995/07/27 | 572 | 572 | 550 | 570 | 11,000 |
1995/07/26 | 578 | 578 | 573 | 573 | 4,000 |
1995/07/25 | 580 | 585 | 580 | 585 | 4,000 |
1995/07/24 | 570 | 570 | 570 | 570 | 8,000 |
1995/07/21 | 595 | 604 | 595 | 603 | 11,000 |
1995/07/20 | 605 | 610 | 605 | 605 | 5,000 |
1995/07/19 | 609 | 613 | 604 | 613 | 12,000 |
1995/07/18 | 616 | 616 | 605 | 615 | 13,000 |
1995/07/17 | 605 | 615 | 604 | 615 | 43,000 |
1995/07/14 | 605 | 605 | 600 | 604 | 14,000 |
1995/07/13 | 575 | 605 | 570 | 605 | 74,000 |
1995/07/12 | 575 | 575 | 561 | 575 | 21,000 |
1995/07/11 | 560 | 560 | 550 | 550 | 16,000 |
1995/07/10 | 575 | 576 | 566 | 566 | 44,000 |
1995/07/07 | 556 | 565 | 551 | 555 | 14,000 |
1995/07/06 | 516 | 516 | 516 | 516 | 3,000 |
1995/07/05 | 528 | 528 | 513 | 515 | 9,000 |
1995/07/04 | 513 | 518 | 510 | 518 | 5,000 |
1995/07/03 | 522 | 522 | 510 | 518 | 14,000 |
1995/06/30 | 531 | 532 | 531 | 532 | 2,000 |
1995/06/29 | 540 | 540 | 530 | 530 | 5,000 |
1995/06/28 | 530 | 530 | 530 | 530 | 7,000 |
1995/06/27 | 550 | 550 | 540 | 540 | 5,000 |
1995/06/26 | 560 | 560 | 550 | 550 | 10,000 |
1995/06/23 | 540 | 540 | 538 | 538 | 4,000 |
1995/06/22 | 536 | 538 | 527 | 527 | 14,000 |
1995/06/21 | 521 | 525 | 521 | 525 | 7,000 |
1995/06/20 | 540 | 540 | 520 | 526 | 8,000 |
1995/06/19 | 540 | 550 | 530 | 550 | 10,000 |
1995/06/16 | 526 | 526 | 522 | 522 | 4,000 |
1995/06/15 | 540 | 540 | 520 | 520 | 9,000 |
1995/06/14 | 505 | 511 | 490 | 500 | 12,000 |
1995/06/13 | 520 | 520 | 500 | 505 | 12,000 |
1995/06/09 | 590 | 590 | 555 | 570 | 13,000 |
1995/06/08 | 600 | 600 | 590 | 590 | 5,000 |
1995/06/07 | 601 | 605 | 595 | 595 | 12,000 |
1995/06/06 | 601 | 601 | 592 | 595 | 7,000 |
1995/06/05 | 605 | 620 | 600 | 600 | 31,000 |
1995/06/02 | 608 | 608 | 590 | 600 | 21,000 |
1995/06/01 | 616 | 620 | 600 | 608 | 16,000 |
1995/05/31 | 635 | 635 | 600 | 614 | 33,000 |
1995/05/30 | 596 | 625 | 596 | 625 | 44,000 |
1995/05/29 | 586 | 596 | 586 | 590 | 7,000 |
1995/05/26 | 604 | 605 | 586 | 586 | 24,000 |
1995/05/25 | 610 | 620 | 605 | 605 | 46,000 |
1995/05/24 | 606 | 626 | 600 | 600 | 93,000 |
1995/05/23 | 585 | 605 | 576 | 585 | 61,000 |
1995/05/22 | 575 | 575 | 561 | 570 | 15,000 |
1995/05/19 | 565 | 583 | 565 | 565 | 11,000 |
1995/05/18 | 593 | 594 | 570 | 575 | 17,000 |
1995/05/17 | 590 | 604 | 575 | 590 | 72,000 |
1995/05/16 | 555 | 590 | 555 | 580 | 106,000 |
1995/05/15 | 530 | 563 | 530 | 555 | 22,000 |
1995/05/12 | 531 | 550 | 530 | 540 | 20,000 |
1995/05/10 | 530 | 530 | 520 | 520 | 16,000 |
1995/05/09 | 530 | 530 | 520 | 520 | 31,000 |
1995/05/08 | 539 | 540 | 530 | 530 | 8,000 |
1995/05/02 | 515 | 540 | 510 | 540 | 62,000 |
1995/05/01 | 510 | 510 | 505 | 506 | 5,000 |
1995/04/28 | 515 | 524 | 505 | 510 | 23,000 |
1995/04/27 | 519 | 540 | 519 | 525 | 25,000 |
1995/04/26 | 515 | 520 | 511 | 520 | 22,000 |
1995/04/25 | 510 | 510 | 510 | 510 | 3,000 |
1995/04/24 | 510 | 514 | 510 | 514 | 3,000 |
1995/04/21 | 508 | 514 | 508 | 514 | 3,000 |
1995/04/20 | 508 | 508 | 508 | 508 | 5,000 |
1995/04/19 | 507 | 507 | 505 | 505 | 2,000 |
1995/04/18 | 508 | 508 | 508 | 508 | 4,000 |
1995/04/17 | 510 | 510 | 508 | 508 | 8,000 |
1995/04/14 | 515 | 515 | 510 | 510 | 4,000 |
1995/04/13 | 508 | 508 | 508 | 508 | 4,000 |
1995/04/11 | 505 | 505 | 505 | 505 | 1,000 |
1995/04/07 | 510 | 510 | 510 | 510 | 4,000 |
1995/04/05 | 516 | 516 | 515 | 515 | 14,000 |
1995/04/04 | 515 | 515 | 515 | 515 | 1,000 |
1995/03/31 | 516 | 526 | 516 | 516 | 3,000 |
1995/03/30 | 515 | 515 | 515 | 515 | 1,000 |
1995/03/29 | 526 | 526 | 515 | 515 | 10,000 |
1995/03/28 | 521 | 521 | 508 | 508 | 4,000 |
1995/03/27 | 519 | 519 | 506 | 506 | 2,000 |
1995/03/23 | 536 | 536 | 526 | 526 | 5,000 |
1995/03/20 | 556 | 556 | 556 | 556 | 4,000 |
1995/03/16 | 577 | 580 | 556 | 556 | 4,000 |
1995/03/14 | 536 | 537 | 536 | 537 | 4,000 |
1995/03/13 | 560 | 560 | 556 | 556 | 8,000 |
1995/03/10 | 557 | 557 | 557 | 557 | 1,000 |
1995/03/08 | 555 | 556 | 555 | 556 | 7,000 |
1995/03/07 | 550 | 551 | 550 | 551 | 2,000 |
1995/03/06 | 555 | 555 | 550 | 555 | 5,000 |
1995/03/03 | 556 | 558 | 550 | 555 | 14,000 |
1995/03/02 | 555 | 557 | 555 | 555 | 11,000 |
1995/03/01 | 552 | 555 | 552 | 552 | 6,000 |
1995/02/28 | 580 | 580 | 551 | 551 | 2,000 |
1995/02/24 | 595 | 595 | 570 | 570 | 7,000 |
1995/02/23 | 600 | 600 | 600 | 600 | 3,000 |
1995/02/22 | 600 | 605 | 600 | 605 | 4,000 |
1995/02/21 | 590 | 590 | 590 | 590 | 1,000 |
1995/02/20 | 600 | 600 | 590 | 590 | 6,000 |
1995/02/17 | 594 | 595 | 594 | 595 | 4,000 |
1995/02/16 | 598 | 598 | 595 | 595 | 4,000 |
1995/02/15 | 610 | 610 | 601 | 601 | 9,000 |
1995/02/14 | 605 | 605 | 600 | 600 | 6,000 |
1995/02/13 | 601 | 605 | 599 | 605 | 6,000 |
1995/02/10 | 598 | 598 | 598 | 598 | 3,000 |
1995/02/09 | 597 | 598 | 596 | 597 | 8,000 |
1995/02/08 | 597 | 600 | 596 | 596 | 6,000 |
1995/02/07 | 605 | 605 | 600 | 600 | 10,000 |
1995/02/06 | 603 | 610 | 603 | 605 | 5,000 |
1995/02/03 | 609 | 609 | 591 | 603 | 9,000 |
1995/02/02 | 590 | 600 | 589 | 600 | 25,000 |
1995/02/01 | 560 | 590 | 560 | 590 | 7,000 |
1995/01/31 | 560 | 560 | 555 | 560 | 7,000 |
1995/01/30 | 570 | 570 | 555 | 560 | 9,000 |
1995/01/27 | 555 | 570 | 555 | 570 | 6,000 |
1995/01/26 | 541 | 550 | 541 | 550 | 9,000 |
1995/01/25 | 531 | 532 | 530 | 531 | 10,000 |
1995/01/24 | 530 | 530 | 530 | 530 | 4,000 |
1995/01/23 | 580 | 580 | 550 | 550 | 5,000 |
1995/01/20 | 591 | 591 | 580 | 580 | 4,000 |
1995/01/19 | 608 | 608 | 601 | 601 | 6,000 |
1995/01/18 | 608 | 608 | 600 | 600 | 10,000 |
1995/01/17 | 630 | 630 | 610 | 610 | 6,000 |
1995/01/12 | 619 | 620 | 619 | 620 | 4,000 |
1995/01/11 | 604 | 610 | 602 | 610 | 8,000 |
1995/01/10 | 599 | 602 | 599 | 602 | 4,000 |
1995/01/09 | 602 | 602 | 602 | 602 | 4,000 |
1995/01/06 | 611 | 611 | 592 | 600 | 9,000 |
1995/01/05 | 614 | 614 | 601 | 601 | 8,000 |
1995/01/04 | 604 | 609 | 600 | 604 | 5,000 |