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 |
|---|---|---|---|---|---|
| 1996/12/27 | 500 | 501 | 500 | 501 | 4,000 |
| 1996/12/26 | 470 | 500 | 470 | 500 | 31,000 |
| 1996/12/25 | 490 | 490 | 457 | 460 | 22,000 |
| 1996/12/24 | 527 | 527 | 500 | 500 | 6,000 |
| 1996/12/20 | 560 | 560 | 528 | 528 | 14,000 |
| 1996/12/16 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/12/12 | 640 | 640 | 635 | 635 | 5,000 |
| 1996/12/10 | 601 | 601 | 600 | 600 | 4,000 |
| 1996/12/09 | 590 | 592 | 590 | 591 | 4,000 |
| 1996/12/06 | 630 | 630 | 600 | 600 | 6,000 |
| 1996/12/05 | 610 | 620 | 600 | 610 | 10,000 |
| 1996/12/04 | 597 | 600 | 597 | 597 | 14,000 |
| 1996/12/03 | 600 | 600 | 595 | 595 | 3,000 |
| 1996/12/02 | 610 | 610 | 600 | 600 | 7,000 |
| 1996/11/29 | 637 | 637 | 621 | 625 | 7,000 |
| 1996/11/27 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/11/26 | 640 | 650 | 640 | 650 | 9,000 |
| 1996/11/25 | 620 | 620 | 620 | 620 | 10,000 |
| 1996/11/22 | 654 | 654 | 620 | 620 | 7,000 |
| 1996/11/21 | 642 | 650 | 640 | 641 | 25,000 |
| 1996/11/20 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/11/18 | 635 | 635 | 635 | 635 | 9,000 |
| 1996/11/15 | 649 | 649 | 641 | 645 | 13,000 |
| 1996/11/14 | 640 | 641 | 640 | 641 | 11,000 |
| 1996/11/13 | 643 | 650 | 643 | 650 | 3,000 |
| 1996/11/12 | 659 | 659 | 649 | 649 | 6,000 |
| 1996/11/11 | 650 | 660 | 650 | 660 | 10,000 |
| 1996/11/08 | 656 | 662 | 655 | 655 | 8,000 |
| 1996/11/07 | 656 | 659 | 651 | 655 | 11,000 |
| 1996/11/06 | 662 | 662 | 650 | 651 | 51,000 |
| 1996/11/05 | 674 | 674 | 672 | 672 | 9,000 |
| 1996/11/01 | 680 | 680 | 671 | 672 | 11,000 |
| 1996/10/31 | 671 | 690 | 671 | 690 | 7,000 |
| 1996/10/30 | 641 | 641 | 641 | 641 | 3,000 |
| 1996/10/29 | 675 | 675 | 640 | 640 | 31,000 |
| 1996/10/25 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/10/24 | 755 | 755 | 755 | 755 | 4,000 |
| 1996/10/21 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/10/17 | 760 | 770 | 760 | 770 | 3,000 |
| 1996/10/16 | 759 | 760 | 759 | 760 | 2,000 |
| 1996/10/15 | 759 | 759 | 759 | 759 | 5,000 |
| 1996/10/14 | 732 | 740 | 730 | 740 | 7,000 |
| 1996/10/11 | 751 | 751 | 740 | 740 | 4,000 |
| 1996/10/07 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/10/04 | 804 | 804 | 804 | 804 | 3,000 |
| 1996/10/03 | 802 | 802 | 794 | 794 | 9,000 |
| 1996/10/02 | 742 | 762 | 742 | 762 | 6,000 |
| 1996/10/01 | 740 | 749 | 735 | 749 | 6,000 |
| 1996/09/30 | 750 | 750 | 741 | 741 | 5,000 |
| 1996/09/27 | 758 | 758 | 731 | 731 | 14,000 |
| 1996/09/26 | 730 | 740 | 730 | 740 | 9,000 |
| 1996/09/25 | 741 | 741 | 730 | 730 | 9,000 |
| 1996/09/24 | 766 | 766 | 741 | 741 | 5,000 |
| 1996/09/20 | 767 | 767 | 765 | 767 | 10,000 |
| 1996/09/19 | 775 | 776 | 775 | 776 | 8,000 |
| 1996/09/18 | 775 | 776 | 775 | 776 | 5,000 |
| 1996/09/17 | 771 | 773 | 771 | 773 | 9,000 |
| 1996/09/13 | 770 | 770 | 769 | 770 | 4,000 |
| 1996/09/12 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/09/11 | 765 | 770 | 764 | 770 | 14,000 |
| 1996/09/10 | 764 | 764 | 764 | 764 | 3,000 |
| 1996/09/09 | 780 | 780 | 764 | 764 | 7,000 |
| 1996/09/06 | 795 | 795 | 788 | 790 | 8,000 |
| 1996/09/05 | 795 | 795 | 791 | 795 | 5,000 |
| 1996/09/04 | 810 | 816 | 795 | 795 | 21,000 |
| 1996/09/03 | 810 | 816 | 800 | 816 | 16,000 |
| 1996/09/02 | 801 | 805 | 800 | 800 | 13,000 |
| 1996/08/30 | 806 | 806 | 800 | 805 | 5,000 |
| 1996/08/29 | 806 | 806 | 805 | 805 | 2,000 |
| 1996/08/28 | 801 | 805 | 800 | 800 | 16,000 |
| 1996/08/27 | 810 | 810 | 801 | 801 | 3,000 |
| 1996/08/26 | 810 | 810 | 810 | 810 | 6,000 |
| 1996/08/23 | 830 | 830 | 820 | 820 | 3,000 |
| 1996/08/22 | 835 | 836 | 835 | 835 | 3,000 |
| 1996/08/21 | 839 | 840 | 835 | 836 | 6,000 |
| 1996/08/20 | 838 | 840 | 830 | 840 | 15,000 |
| 1996/08/19 | 830 | 850 | 830 | 850 | 2,000 |
| 1996/08/16 | 848 | 850 | 848 | 850 | 2,000 |
| 1996/08/15 | 833 | 840 | 833 | 840 | 4,000 |
| 1996/08/14 | 810 | 823 | 810 | 823 | 7,000 |
| 1996/08/13 | 805 | 810 | 800 | 810 | 17,000 |
| 1996/08/12 | 815 | 815 | 810 | 810 | 6,000 |
| 1996/08/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/05 | 858 | 858 | 858 | 858 | 3,000 |
| 1996/08/02 | 827 | 837 | 827 | 828 | 4,000 |
| 1996/08/01 | 832 | 832 | 810 | 810 | 17,000 |
| 1996/07/31 | 827 | 827 | 826 | 827 | 13,000 |
| 1996/07/30 | 828 | 828 | 827 | 827 | 6,000 |
| 1996/07/29 | 827 | 827 | 827 | 827 | 4,000 |
| 1996/07/26 | 822 | 823 | 822 | 822 | 4,000 |
| 1996/07/24 | 820 | 820 | 817 | 820 | 28,000 |
| 1996/07/23 | 837 | 837 | 820 | 820 | 12,000 |
| 1996/07/22 | 858 | 860 | 847 | 847 | 10,000 |
| 1996/07/19 | 842 | 855 | 841 | 842 | 10,000 |
| 1996/07/18 | 820 | 840 | 809 | 840 | 11,000 |
| 1996/07/17 | 827 | 835 | 827 | 829 | 20,000 |
| 1996/07/16 | 837 | 837 | 820 | 829 | 21,000 |
| 1996/07/15 | 862 | 862 | 845 | 845 | 31,000 |
| 1996/07/12 | 870 | 870 | 861 | 861 | 28,000 |
| 1996/07/11 | 886 | 886 | 875 | 875 | 17,000 |
| 1996/07/10 | 902 | 910 | 886 | 886 | 32,000 |
| 1996/07/09 | 900 | 910 | 885 | 901 | 22,000 |
| 1996/07/08 | 901 | 910 | 901 | 901 | 20,000 |
| 1996/07/05 | 926 | 930 | 916 | 925 | 69,000 |
| 1996/07/04 | 940 | 945 | 916 | 926 | 127,000 |
| 1996/07/03 | 894 | 957 | 894 | 930 | 427,000 |
| 1996/07/02 | 880 | 890 | 880 | 885 | 21,000 |
| 1996/07/01 | 870 | 884 | 870 | 880 | 20,000 |
| 1996/06/28 | 881 | 881 | 870 | 879 | 18,000 |
| 1996/06/27 | 881 | 895 | 876 | 880 | 19,000 |
| 1996/06/26 | 869 | 878 | 869 | 871 | 14,000 |
| 1996/06/25 | 884 | 892 | 868 | 868 | 51,000 |
| 1996/06/24 | 899 | 899 | 880 | 883 | 97,000 |
| 1996/06/21 | 836 | 898 | 826 | 880 | 111,000 |
| 1996/06/20 | 802 | 823 | 802 | 816 | 30,000 |
| 1996/06/19 | 796 | 805 | 796 | 800 | 67,000 |
| 1996/06/18 | 800 | 801 | 791 | 791 | 16,000 |
| 1996/06/17 | 811 | 811 | 795 | 800 | 60,000 |
| 1996/06/14 | 825 | 825 | 812 | 812 | 34,000 |
| 1996/06/13 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/06/12 | 796 | 810 | 796 | 805 | 8,000 |
| 1996/06/11 | 820 | 820 | 785 | 792 | 54,000 |
| 1996/06/10 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/06/07 | 835 | 840 | 835 | 840 | 7,000 |
| 1996/06/06 | 832 | 840 | 832 | 840 | 7,000 |
| 1996/06/05 | 860 | 860 | 830 | 830 | 8,000 |
| 1996/06/03 | 849 | 849 | 830 | 830 | 9,000 |
| 1996/05/31 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/05/30 | 831 | 840 | 831 | 840 | 3,000 |
| 1996/05/29 | 829 | 831 | 829 | 831 | 11,000 |
| 1996/05/28 | 828 | 830 | 825 | 830 | 5,000 |
| 1996/05/27 | 830 | 830 | 829 | 829 | 5,000 |
| 1996/05/24 | 868 | 869 | 850 | 850 | 7,000 |
| 1996/05/23 | 889 | 890 | 875 | 875 | 20,000 |
| 1996/05/22 | 889 | 890 | 881 | 890 | 25,000 |
| 1996/05/21 | 898 | 898 | 879 | 880 | 41,000 |
| 1996/05/20 | 873 | 880 | 870 | 870 | 8,000 |
| 1996/05/17 | 873 | 873 | 873 | 873 | 1,000 |
| 1996/05/16 | 862 | 865 | 860 | 863 | 18,000 |
| 1996/05/15 | 870 | 870 | 860 | 860 | 10,000 |
| 1996/05/14 | 865 | 880 | 865 | 865 | 7,000 |
| 1996/05/13 | 880 | 890 | 880 | 885 | 10,000 |
| 1996/05/10 | 870 | 870 | 860 | 860 | 8,000 |
| 1996/05/09 | 880 | 880 | 872 | 872 | 14,000 |
| 1996/05/08 | 880 | 880 | 880 | 880 | 4,000 |
| 1996/05/07 | 871 | 880 | 870 | 880 | 12,000 |
| 1996/05/02 | 880 | 880 | 870 | 880 | 21,000 |
| 1996/05/01 | 900 | 900 | 890 | 891 | 24,000 |
| 1996/04/30 | 912 | 912 | 900 | 900 | 20,000 |
| 1996/04/26 | 902 | 910 | 899 | 905 | 43,000 |
| 1996/04/25 | 890 | 900 | 871 | 900 | 40,000 |
| 1996/04/24 | 870 | 889 | 870 | 889 | 14,000 |
| 1996/04/23 | 885 | 885 | 860 | 869 | 58,000 |
| 1996/04/22 | 870 | 883 | 865 | 883 | 22,000 |
| 1996/04/19 | 872 | 880 | 866 | 880 | 22,000 |
| 1996/04/18 | 872 | 872 | 871 | 871 | 7,000 |
| 1996/04/17 | 865 | 875 | 865 | 867 | 7,000 |
| 1996/04/16 | 860 | 875 | 860 | 865 | 19,000 |
| 1996/04/15 | 881 | 881 | 860 | 860 | 17,000 |
| 1996/04/12 | 870 | 870 | 860 | 861 | 10,000 |
| 1996/04/11 | 879 | 880 | 854 | 870 | 8,000 |
| 1996/04/10 | 885 | 890 | 880 | 880 | 12,000 |
| 1996/04/09 | 870 | 885 | 870 | 885 | 23,000 |
| 1996/04/08 | 880 | 880 | 870 | 873 | 9,000 |
| 1996/04/05 | 855 | 870 | 855 | 870 | 6,000 |
| 1996/04/04 | 850 | 855 | 845 | 855 | 10,000 |
| 1996/04/03 | 861 | 864 | 856 | 856 | 12,000 |
| 1996/04/02 | 831 | 835 | 831 | 835 | 2,000 |
| 1996/04/01 | 827 | 831 | 827 | 830 | 17,000 |
| 1996/03/29 | 825 | 830 | 823 | 826 | 17,000 |
| 1996/03/28 | 830 | 830 | 825 | 825 | 10,000 |
| 1996/03/27 | 830 | 835 | 830 | 830 | 20,000 |
| 1996/03/26 | 850 | 850 | 830 | 830 | 10,000 |
| 1996/03/25 | 826 | 830 | 825 | 830 | 12,000 |
| 1996/03/22 | 826 | 826 | 825 | 825 | 7,000 |
| 1996/03/21 | 820 | 825 | 820 | 825 | 8,000 |
| 1996/03/19 | 830 | 830 | 823 | 825 | 14,000 |
| 1996/03/18 | 823 | 823 | 820 | 823 | 36,000 |
| 1996/03/15 | 850 | 850 | 821 | 840 | 10,000 |
| 1996/03/14 | 830 | 830 | 829 | 830 | 9,000 |
| 1996/03/13 | 842 | 842 | 830 | 830 | 7,000 |
| 1996/03/12 | 841 | 850 | 840 | 850 | 13,000 |
| 1996/03/11 | 840 | 840 | 830 | 830 | 18,000 |
| 1996/03/08 | 850 | 860 | 830 | 860 | 16,000 |
| 1996/03/07 | 850 | 860 | 850 | 860 | 6,000 |
| 1996/03/06 | 865 | 874 | 850 | 870 | 24,000 |
| 1996/03/05 | 865 | 880 | 865 | 870 | 9,000 |
| 1996/03/04 | 880 | 880 | 865 | 865 | 8,000 |
| 1996/03/01 | 845 | 870 | 845 | 870 | 19,000 |
| 1996/02/29 | 848 | 848 | 831 | 840 | 7,000 |
| 1996/02/28 | 820 | 835 | 820 | 835 | 4,000 |
| 1996/02/27 | 820 | 829 | 811 | 811 | 8,000 |
| 1996/02/26 | 820 | 820 | 810 | 820 | 9,000 |
| 1996/02/23 | 820 | 820 | 802 | 812 | 10,000 |
| 1996/02/22 | 820 | 820 | 800 | 800 | 25,000 |
| 1996/02/21 | 820 | 830 | 820 | 820 | 9,000 |
| 1996/02/20 | 820 | 821 | 810 | 820 | 28,000 |
| 1996/02/19 | 830 | 830 | 820 | 820 | 10,000 |
| 1996/02/16 | 851 | 851 | 838 | 850 | 14,000 |
| 1996/02/15 | 870 | 870 | 855 | 855 | 8,000 |
| 1996/02/14 | 860 | 865 | 860 | 860 | 10,000 |
| 1996/02/13 | 865 | 865 | 865 | 865 | 4,000 |
| 1996/02/09 | 868 | 875 | 865 | 865 | 16,000 |
| 1996/02/08 | 870 | 879 | 865 | 865 | 24,000 |
| 1996/02/07 | 870 | 880 | 870 | 879 | 24,000 |
| 1996/02/06 | 875 | 880 | 875 | 875 | 10,000 |
| 1996/02/05 | 880 | 885 | 875 | 875 | 32,000 |
| 1996/02/02 | 890 | 896 | 880 | 880 | 15,000 |
| 1996/02/01 | 906 | 906 | 890 | 890 | 82,000 |
| 1996/01/31 | 886 | 915 | 885 | 906 | 63,000 |
| 1996/01/30 | 867 | 889 | 866 | 885 | 45,000 |
| 1996/01/29 | 874 | 874 | 862 | 862 | 50,000 |
| 1996/01/26 | 861 | 873 | 861 | 873 | 27,000 |
| 1996/01/25 | 869 | 870 | 865 | 865 | 24,000 |
| 1996/01/24 | 881 | 881 | 871 | 879 | 34,000 |
| 1996/01/23 | 886 | 886 | 881 | 881 | 28,000 |
| 1996/01/22 | 899 | 899 | 880 | 881 | 12,000 |
| 1996/01/19 | 897 | 897 | 860 | 860 | 64,000 |
| 1996/01/18 | 889 | 900 | 880 | 900 | 22,000 |
| 1996/01/17 | 900 | 900 | 895 | 895 | 45,000 |
| 1996/01/16 | 870 | 890 | 865 | 882 | 102,000 |
| 1996/01/12 | 868 | 881 | 868 | 870 | 27,000 |
| 1996/01/11 | 870 | 871 | 855 | 865 | 44,000 |
| 1996/01/10 | 901 | 901 | 879 | 880 | 47,000 |
| 1996/01/09 | 909 | 910 | 892 | 893 | 30,000 |
| 1996/01/08 | 914 | 915 | 899 | 910 | 29,000 |
| 1996/01/05 | 920 | 924 | 915 | 915 | 16,000 |
| 1996/01/04 | 911 | 915 | 910 | 910 | 9,000 |