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 |
---|---|---|---|---|---|
1997/12/26 | 360 | 370 | 360 | 370 | 4,000 |
1997/12/25 | 360 | 360 | 360 | 360 | 3,000 |
1997/12/24 | 365 | 365 | 365 | 365 | 3,000 |
1997/12/22 | 370 | 370 | 370 | 370 | 4,000 |
1997/12/19 | 380 | 380 | 370 | 370 | 3,000 |
1997/12/18 | 402 | 402 | 401 | 401 | 2,000 |
1997/12/17 | 390 | 400 | 390 | 400 | 5,000 |
1997/12/16 | 399 | 399 | 399 | 399 | 10,000 |
1997/12/15 | 401 | 401 | 401 | 401 | 1,000 |
1997/12/12 | 419 | 420 | 419 | 420 | 12,000 |
1997/12/11 | 420 | 420 | 420 | 420 | 2,000 |
1997/12/05 | 450 | 450 | 450 | 450 | 4,000 |
1997/12/04 | 425 | 425 | 425 | 425 | 1,000 |
1997/12/03 | 425 | 425 | 425 | 425 | 3,000 |
1997/12/02 | 425 | 425 | 425 | 425 | 4,000 |
1997/11/28 | 410 | 410 | 410 | 410 | 16,000 |
1997/11/27 | 411 | 411 | 401 | 402 | 3,000 |
1997/11/26 | 411 | 411 | 411 | 411 | 4,000 |
1997/11/25 | 405 | 405 | 401 | 401 | 4,000 |
1997/11/21 | 425 | 425 | 415 | 415 | 13,000 |
1997/11/20 | 440 | 440 | 420 | 425 | 8,000 |
1997/11/19 | 450 | 450 | 450 | 450 | 5,000 |
1997/11/18 | 455 | 455 | 455 | 455 | 3,000 |
1997/11/17 | 455 | 455 | 455 | 455 | 8,000 |
1997/11/14 | 450 | 450 | 450 | 450 | 3,000 |
1997/11/11 | 460 | 460 | 450 | 450 | 3,000 |
1997/11/10 | 451 | 451 | 450 | 450 | 2,000 |
1997/11/06 | 491 | 492 | 491 | 492 | 3,000 |
1997/11/04 | 450 | 450 | 450 | 450 | 1,000 |
1997/10/31 | 450 | 452 | 450 | 452 | 2,000 |
1997/10/30 | 465 | 465 | 460 | 460 | 7,000 |
1997/10/29 | 472 | 472 | 470 | 470 | 3,000 |
1997/10/27 | 467 | 467 | 467 | 467 | 1,000 |
1997/10/24 | 472 | 472 | 471 | 471 | 10,000 |
1997/10/23 | 471 | 471 | 471 | 471 | 2,000 |
1997/10/22 | 466 | 466 | 466 | 466 | 2,000 |
1997/10/21 | 460 | 465 | 460 | 465 | 5,000 |
1997/10/20 | 455 | 455 | 455 | 455 | 1,000 |
1997/10/17 | 450 | 450 | 450 | 450 | 3,000 |
1997/10/16 | 435 | 450 | 435 | 450 | 4,000 |
1997/10/15 | 450 | 450 | 450 | 450 | 10,000 |
1997/10/14 | 451 | 451 | 430 | 430 | 12,000 |
1997/10/13 | 450 | 450 | 450 | 450 | 1,000 |
1997/10/09 | 460 | 460 | 450 | 460 | 7,000 |
1997/10/07 | 460 | 460 | 460 | 460 | 3,000 |
1997/10/06 | 420 | 425 | 420 | 425 | 3,000 |
1997/10/03 | 416 | 416 | 416 | 416 | 4,000 |
1997/10/02 | 430 | 430 | 415 | 415 | 12,000 |
1997/10/01 | 444 | 444 | 444 | 444 | 2,000 |
1997/09/29 | 510 | 510 | 499 | 499 | 14,000 |
1997/09/26 | 510 | 510 | 510 | 510 | 12,000 |
1997/09/25 | 511 | 511 | 510 | 510 | 3,000 |
1997/09/22 | 520 | 520 | 520 | 520 | 2,000 |
1997/09/19 | 520 | 520 | 520 | 520 | 4,000 |
1997/09/18 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/17 | 540 | 540 | 540 | 540 | 3,000 |
1997/09/16 | 548 | 548 | 548 | 548 | 8,000 |
1997/09/12 | 502 | 503 | 502 | 502 | 3,000 |
1997/09/11 | 501 | 501 | 501 | 501 | 1,000 |
1997/09/08 | 510 | 510 | 500 | 500 | 2,000 |
1997/09/05 | 530 | 530 | 511 | 511 | 3,000 |
1997/09/03 | 530 | 530 | 520 | 520 | 4,000 |
1997/09/02 | 510 | 510 | 500 | 500 | 9,000 |
1997/09/01 | 545 | 545 | 530 | 530 | 11,000 |
1997/08/27 | 530 | 530 | 530 | 530 | 2,000 |
1997/08/25 | 540 | 540 | 535 | 540 | 9,000 |
1997/08/21 | 542 | 542 | 542 | 542 | 1,000 |
1997/08/20 | 540 | 541 | 540 | 541 | 5,000 |
1997/08/19 | 579 | 579 | 579 | 579 | 1,000 |
1997/08/18 | 590 | 590 | 590 | 590 | 5,000 |
1997/08/14 | 538 | 538 | 538 | 538 | 4,000 |
1997/08/13 | 538 | 538 | 538 | 538 | 2,000 |
1997/08/12 | 536 | 536 | 536 | 536 | 5,000 |
1997/08/11 | 560 | 560 | 555 | 555 | 2,000 |
1997/08/08 | 561 | 561 | 560 | 560 | 3,000 |
1997/08/06 | 541 | 541 | 541 | 541 | 2,000 |
1997/08/05 | 585 | 585 | 570 | 570 | 4,000 |
1997/08/04 | 550 | 560 | 540 | 560 | 8,000 |
1997/08/01 | 551 | 551 | 550 | 550 | 6,000 |
1997/07/31 | 555 | 555 | 550 | 550 | 3,000 |
1997/07/29 | 550 | 555 | 535 | 555 | 6,000 |
1997/07/28 | 560 | 560 | 560 | 560 | 2,000 |
1997/07/25 | 580 | 580 | 560 | 560 | 2,000 |
1997/07/24 | 580 | 580 | 580 | 580 | 1,000 |
1997/07/22 | 592 | 592 | 582 | 582 | 2,000 |
1997/07/18 | 592 | 600 | 592 | 600 | 4,000 |
1997/07/16 | 615 | 620 | 600 | 600 | 11,000 |
1997/07/15 | 610 | 615 | 600 | 615 | 13,000 |
1997/07/14 | 581 | 581 | 580 | 580 | 6,000 |
1997/07/11 | 572 | 572 | 571 | 571 | 2,000 |
1997/07/10 | 575 | 575 | 572 | 572 | 3,000 |
1997/07/09 | 575 | 576 | 575 | 576 | 3,000 |
1997/07/08 | 574 | 575 | 574 | 574 | 3,000 |
1997/07/07 | 582 | 582 | 582 | 582 | 1,000 |
1997/07/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/03 | 580 | 580 | 580 | 580 | 4,000 |
1997/07/02 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/01 | 610 | 610 | 606 | 606 | 7,000 |
1997/06/30 | 609 | 609 | 609 | 609 | 3,000 |
1997/06/27 | 605 | 605 | 605 | 605 | 1,000 |
1997/06/25 | 610 | 610 | 601 | 605 | 4,000 |
1997/06/24 | 619 | 620 | 605 | 605 | 12,000 |
1997/06/23 | 615 | 615 | 615 | 615 | 2,000 |
1997/06/20 | 595 | 605 | 593 | 605 | 4,000 |
1997/06/19 | 601 | 620 | 601 | 615 | 17,000 |
1997/06/18 | 591 | 591 | 589 | 590 | 9,000 |
1997/06/17 | 610 | 610 | 590 | 590 | 6,000 |
1997/06/16 | 615 | 615 | 590 | 590 | 11,000 |
1997/06/13 | 565 | 580 | 565 | 579 | 17,000 |
1997/06/12 | 569 | 569 | 565 | 565 | 8,000 |
1997/06/11 | 568 | 568 | 568 | 568 | 1,000 |
1997/06/10 | 560 | 560 | 550 | 560 | 6,000 |
1997/06/09 | 568 | 573 | 553 | 553 | 7,000 |
1997/06/06 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/05 | 530 | 530 | 525 | 530 | 8,000 |
1997/06/04 | 530 | 530 | 512 | 512 | 14,000 |
1997/06/03 | 529 | 530 | 522 | 526 | 20,000 |
1997/06/02 | 541 | 541 | 541 | 541 | 1,000 |
1997/05/30 | 558 | 558 | 530 | 531 | 5,000 |
1997/05/29 | 558 | 558 | 558 | 558 | 1,000 |
1997/05/28 | 556 | 558 | 556 | 558 | 7,000 |
1997/05/27 | 550 | 550 | 550 | 550 | 3,000 |
1997/05/26 | 544 | 568 | 543 | 568 | 4,000 |
1997/05/23 | 560 | 560 | 530 | 530 | 5,000 |
1997/05/22 | 559 | 570 | 559 | 560 | 14,000 |
1997/05/21 | 551 | 580 | 551 | 558 | 54,000 |
1997/05/20 | 530 | 530 | 530 | 530 | 30,000 |
1997/05/19 | 452 | 455 | 450 | 450 | 33,000 |
1997/05/16 | 463 | 463 | 450 | 450 | 5,000 |
1997/05/15 | 473 | 473 | 463 | 463 | 10,000 |
1997/05/14 | 465 | 468 | 463 | 468 | 15,000 |
1997/05/13 | 470 | 471 | 470 | 470 | 3,000 |
1997/05/12 | 470 | 470 | 470 | 470 | 3,000 |
1997/05/09 | 471 | 471 | 471 | 471 | 2,000 |
1997/05/08 | 490 | 490 | 490 | 490 | 2,000 |
1997/05/07 | 490 | 490 | 490 | 490 | 5,000 |
1997/05/06 | 492 | 492 | 480 | 490 | 12,000 |
1997/05/02 | 483 | 483 | 483 | 483 | 6,000 |
1997/05/01 | 450 | 460 | 450 | 453 | 19,000 |
1997/04/30 | 450 | 450 | 440 | 440 | 6,000 |
1997/04/28 | 450 | 450 | 450 | 450 | 12,000 |
1997/04/25 | 460 | 460 | 460 | 460 | 3,000 |
1997/04/22 | 451 | 461 | 451 | 460 | 9,000 |
1997/04/18 | 420 | 430 | 420 | 430 | 11,000 |
1997/04/16 | 414 | 414 | 414 | 414 | 2,000 |
1997/04/15 | 429 | 429 | 429 | 429 | 8,000 |
1997/04/14 | 414 | 414 | 414 | 414 | 1,000 |
1997/04/11 | 414 | 414 | 414 | 414 | 1,000 |
1997/04/10 | 424 | 424 | 424 | 424 | 2,000 |
1997/04/09 | 427 | 431 | 427 | 431 | 6,000 |
1997/04/08 | 434 | 434 | 434 | 434 | 1,000 |
1997/04/04 | 434 | 434 | 434 | 434 | 5,000 |
1997/04/03 | 420 | 429 | 420 | 429 | 9,000 |
1997/04/02 | 425 | 425 | 425 | 425 | 1,000 |
1997/04/01 | 440 | 440 | 411 | 421 | 9,000 |
1997/03/31 | 450 | 450 | 445 | 445 | 6,000 |
1997/03/28 | 460 | 460 | 457 | 457 | 2,000 |
1997/03/27 | 464 | 464 | 460 | 460 | 3,000 |
1997/03/26 | 462 | 462 | 462 | 462 | 1,000 |
1997/03/24 | 465 | 465 | 460 | 465 | 6,000 |
1997/03/21 | 465 | 465 | 465 | 465 | 1,000 |
1997/03/19 | 469 | 469 | 465 | 465 | 9,000 |
1997/03/17 | 470 | 470 | 465 | 465 | 8,000 |
1997/03/14 | 465 | 465 | 465 | 465 | 1,000 |
1997/03/13 | 480 | 480 | 470 | 475 | 3,000 |
1997/03/12 | 487 | 487 | 480 | 480 | 31,000 |
1997/03/11 | 481 | 482 | 481 | 482 | 6,000 |
1997/03/10 | 481 | 481 | 481 | 481 | 2,000 |
1997/03/06 | 480 | 480 | 480 | 480 | 7,000 |
1997/03/05 | 491 | 500 | 485 | 500 | 15,000 |
1997/03/04 | 485 | 485 | 481 | 481 | 13,000 |
1997/02/26 | 495 | 500 | 490 | 500 | 4,000 |
1997/02/25 | 492 | 500 | 490 | 492 | 4,000 |
1997/02/24 | 487 | 488 | 487 | 487 | 10,000 |
1997/02/21 | 510 | 510 | 500 | 500 | 4,000 |
1997/02/19 | 511 | 511 | 509 | 509 | 5,000 |
1997/02/18 | 510 | 510 | 509 | 509 | 5,000 |
1997/02/17 | 501 | 501 | 490 | 490 | 14,000 |
1997/02/14 | 481 | 481 | 481 | 481 | 4,000 |
1997/02/13 | 495 | 496 | 495 | 496 | 4,000 |
1997/02/12 | 500 | 510 | 500 | 510 | 5,000 |
1997/02/10 | 501 | 501 | 500 | 500 | 17,000 |
1997/02/05 | 510 | 510 | 500 | 500 | 5,000 |
1997/02/04 | 505 | 505 | 500 | 500 | 6,000 |
1997/02/03 | 501 | 501 | 500 | 500 | 6,000 |
1997/01/31 | 510 | 510 | 501 | 501 | 5,000 |
1997/01/30 | 501 | 510 | 501 | 510 | 6,000 |
1997/01/29 | 509 | 509 | 500 | 500 | 9,000 |
1997/01/23 | 510 | 510 | 500 | 500 | 3,000 |
1997/01/22 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/21 | 520 | 520 | 510 | 510 | 2,000 |
1997/01/20 | 530 | 530 | 529 | 529 | 4,000 |
1997/01/17 | 535 | 535 | 530 | 535 | 18,000 |
1997/01/14 | 480 | 480 | 480 | 480 | 7,000 |
1997/01/13 | 480 | 480 | 470 | 470 | 7,000 |
1997/01/10 | 502 | 502 | 470 | 470 | 9,000 |
1997/01/09 | 502 | 502 | 502 | 502 | 1,000 |
1997/01/08 | 530 | 530 | 502 | 502 | 9,000 |
1997/01/07 | 535 | 540 | 535 | 535 | 5,000 |
1997/01/06 | 542 | 542 | 535 | 535 | 7,000 |