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 |
---|---|---|---|---|---|
2003/12/30 | 130 | 139 | 130 | 139 | 5,000 |
2003/12/29 | 124 | 129 | 124 | 128 | 10,000 |
2003/12/26 | 121 | 122 | 121 | 122 | 6,000 |
2003/12/25 | 123 | 123 | 120 | 121 | 21,000 |
2003/12/24 | 123 | 126 | 123 | 123 | 15,000 |
2003/12/22 | 129 | 129 | 127 | 128 | 10,000 |
2003/12/19 | 130 | 131 | 130 | 130 | 10,000 |
2003/12/18 | 131 | 131 | 130 | 130 | 7,000 |
2003/12/17 | 132 | 135 | 132 | 132 | 11,000 |
2003/12/16 | 138 | 138 | 132 | 132 | 4,000 |
2003/12/15 | 143 | 143 | 140 | 140 | 18,000 |
2003/12/12 | 140 | 144 | 138 | 140 | 19,000 |
2003/12/11 | 133 | 138 | 133 | 138 | 9,000 |
2003/12/10 | 136 | 136 | 135 | 135 | 2,000 |
2003/12/09 | 139 | 139 | 137 | 137 | 7,000 |
2003/12/08 | 137 | 137 | 137 | 137 | 1,000 |
2003/12/05 | 147 | 147 | 138 | 140 | 19,000 |
2003/12/04 | 138 | 150 | 138 | 147 | 16,000 |
2003/12/03 | 140 | 140 | 140 | 140 | 1,000 |
2003/12/02 | 139 | 140 | 138 | 140 | 9,000 |
2003/12/01 | 132 | 137 | 132 | 137 | 4,000 |
2003/11/28 | 132 | 132 | 132 | 132 | 12,000 |
2003/11/27 | 136 | 136 | 135 | 135 | 4,000 |
2003/11/26 | 138 | 138 | 138 | 138 | 5,000 |
2003/11/25 | 145 | 145 | 130 | 135 | 15,000 |
2003/11/21 | 130 | 130 | 130 | 130 | 8,000 |
2003/11/20 | 139 | 139 | 130 | 139 | 15,000 |
2003/11/19 | 135 | 135 | 130 | 135 | 7,000 |
2003/11/18 | 137 | 139 | 135 | 135 | 12,000 |
2003/11/17 | 151 | 151 | 139 | 139 | 15,000 |
2003/11/14 | 150 | 157 | 148 | 150 | 23,000 |
2003/11/13 | 150 | 157 | 148 | 157 | 12,000 |
2003/11/12 | 149 | 150 | 140 | 150 | 22,000 |
2003/11/11 | 150 | 150 | 141 | 146 | 22,000 |
2003/11/10 | 147 | 154 | 147 | 149 | 26,000 |
2003/11/07 | 155 | 162 | 155 | 162 | 10,000 |
2003/11/06 | 167 | 167 | 164 | 165 | 21,000 |
2003/11/05 | 165 | 168 | 165 | 166 | 33,000 |
2003/11/04 | 180 | 182 | 164 | 165 | 123,000 |
2003/10/31 | 161 | 175 | 160 | 175 | 228,000 |
2003/10/30 | 141 | 141 | 141 | 141 | 3,000 |
2003/10/29 | 143 | 143 | 140 | 140 | 3,000 |
2003/10/28 | 145 | 145 | 145 | 145 | 4,000 |
2003/10/27 | 140 | 140 | 140 | 140 | 7,000 |
2003/10/24 | 138 | 140 | 136 | 140 | 18,000 |
2003/10/23 | 145 | 145 | 138 | 138 | 15,000 |
2003/10/22 | 152 | 152 | 144 | 144 | 17,000 |
2003/10/21 | 156 | 156 | 151 | 151 | 8,000 |
2003/10/20 | 150 | 155 | 150 | 155 | 14,000 |
2003/10/17 | 153 | 153 | 150 | 150 | 14,000 |
2003/10/16 | 148 | 151 | 148 | 150 | 31,000 |
2003/10/15 | 147 | 148 | 146 | 148 | 7,000 |
2003/10/14 | 149 | 149 | 146 | 146 | 22,000 |
2003/10/10 | 151 | 151 | 149 | 149 | 10,000 |
2003/10/09 | 150 | 155 | 148 | 150 | 15,000 |
2003/10/08 | 152 | 152 | 150 | 150 | 6,000 |
2003/10/07 | 156 | 157 | 153 | 153 | 11,000 |
2003/10/06 | 151 | 153 | 151 | 153 | 17,000 |
2003/10/03 | 146 | 151 | 146 | 151 | 22,000 |
2003/10/02 | 141 | 145 | 139 | 145 | 6,000 |
2003/10/01 | 142 | 142 | 139 | 139 | 13,000 |
2003/09/30 | 144 | 144 | 141 | 141 | 4,000 |
2003/09/29 | 142 | 142 | 141 | 141 | 8,000 |
2003/09/26 | 138 | 140 | 137 | 140 | 7,000 |
2003/09/25 | 137 | 137 | 136 | 137 | 8,000 |
2003/09/24 | 141 | 144 | 140 | 140 | 13,000 |
2003/09/22 | 145 | 147 | 145 | 147 | 6,000 |
2003/09/19 | 157 | 158 | 157 | 157 | 12,000 |
2003/09/18 | 151 | 160 | 151 | 157 | 15,000 |
2003/09/17 | 145 | 170 | 145 | 147 | 32,000 |
2003/09/16 | 143 | 143 | 142 | 143 | 13,000 |
2003/09/12 | 138 | 140 | 138 | 140 | 14,000 |
2003/09/11 | 141 | 141 | 138 | 138 | 3,000 |
2003/09/10 | 144 | 144 | 140 | 141 | 17,000 |
2003/09/09 | 142 | 145 | 142 | 143 | 13,000 |
2003/09/08 | 146 | 147 | 141 | 142 | 12,000 |
2003/09/05 | 155 | 155 | 147 | 147 | 29,000 |
2003/09/04 | 157 | 158 | 151 | 155 | 48,000 |
2003/09/03 | 149 | 165 | 148 | 150 | 66,000 |
2003/09/02 | 138 | 182 | 136 | 145 | 77,000 |
2003/09/01 | 133 | 137 | 133 | 135 | 11,000 |
2003/08/29 | 132 | 134 | 132 | 132 | 17,000 |
2003/08/28 | 135 | 135 | 132 | 132 | 22,000 |
2003/08/27 | 129 | 134 | 129 | 134 | 23,000 |
2003/08/26 | 127 | 132 | 127 | 129 | 21,000 |
2003/08/25 | 134 | 134 | 126 | 127 | 20,000 |
2003/08/22 | 135 | 135 | 134 | 134 | 26,000 |
2003/08/21 | 126 | 135 | 124 | 132 | 42,000 |
2003/08/20 | 120 | 125 | 120 | 123 | 22,000 |
2003/08/19 | 120 | 120 | 118 | 118 | 19,000 |
2003/08/18 | 123 | 123 | 120 | 120 | 29,000 |
2003/08/15 | 122 | 122 | 122 | 122 | 25,000 |
2003/08/14 | 122 | 122 | 122 | 122 | 1,000 |
2003/08/13 | 120 | 125 | 120 | 125 | 14,000 |
2003/08/12 | 118 | 124 | 118 | 124 | 6,000 |
2003/08/11 | 118 | 124 | 114 | 124 | 28,000 |
2003/08/08 | 106 | 120 | 106 | 119 | 27,000 |
2003/08/07 | 105 | 106 | 105 | 106 | 4,000 |
2003/08/06 | 112 | 112 | 101 | 105 | 12,000 |
2003/08/05 | 115 | 115 | 115 | 115 | 7,000 |
2003/08/04 | 115 | 115 | 115 | 115 | 13,000 |
2003/08/01 | 115 | 115 | 115 | 115 | 5,000 |
2003/07/31 | 115 | 115 | 115 | 115 | 1,000 |
2003/07/30 | 118 | 118 | 115 | 116 | 8,000 |
2003/07/29 | 116 | 118 | 116 | 118 | 18,000 |
2003/07/28 | 114 | 114 | 113 | 114 | 14,000 |
2003/07/25 | 113 | 114 | 113 | 114 | 6,000 |
2003/07/24 | 110 | 113 | 110 | 113 | 24,000 |
2003/07/23 | 110 | 111 | 110 | 111 | 18,000 |
2003/07/22 | 113 | 113 | 110 | 110 | 11,000 |
2003/07/18 | 113 | 113 | 112 | 113 | 10,000 |
2003/07/17 | 119 | 119 | 114 | 115 | 8,000 |
2003/07/16 | 123 | 124 | 120 | 121 | 20,000 |
2003/07/15 | 119 | 123 | 119 | 123 | 13,000 |
2003/07/14 | 114 | 119 | 114 | 119 | 16,000 |
2003/07/11 | 119 | 124 | 118 | 124 | 14,000 |
2003/07/10 | 113 | 118 | 113 | 118 | 30,000 |
2003/07/09 | 118 | 118 | 111 | 112 | 38,000 |
2003/07/08 | 127 | 127 | 122 | 122 | 16,000 |
2003/07/07 | 126 | 127 | 126 | 127 | 11,000 |
2003/07/04 | 126 | 126 | 126 | 126 | 15,000 |
2003/07/03 | 130 | 140 | 126 | 126 | 42,000 |
2003/07/02 | 122 | 135 | 122 | 127 | 45,000 |
2003/07/01 | 116 | 120 | 115 | 120 | 23,000 |
2003/06/30 | 115 | 116 | 114 | 115 | 17,000 |
2003/06/27 | 110 | 113 | 109 | 113 | 32,000 |
2003/06/26 | 103 | 110 | 101 | 110 | 17,000 |
2003/06/25 | 111 | 112 | 106 | 112 | 19,000 |
2003/06/24 | 117 | 117 | 111 | 112 | 26,000 |
2003/06/23 | 115 | 116 | 114 | 116 | 24,000 |
2003/06/20 | 111 | 111 | 110 | 111 | 27,000 |
2003/06/19 | 112 | 112 | 111 | 111 | 22,000 |
2003/06/18 | 115 | 115 | 111 | 111 | 20,000 |
2003/06/17 | 115 | 117 | 115 | 115 | 21,000 |
2003/06/16 | 108 | 115 | 108 | 115 | 12,000 |
2003/06/13 | 107 | 108 | 106 | 106 | 8,000 |
2003/06/12 | 105 | 107 | 102 | 107 | 27,000 |
2003/06/11 | 102 | 103 | 102 | 103 | 5,000 |
2003/06/10 | 101 | 101 | 101 | 101 | 1,000 |
2003/06/09 | 102 | 102 | 100 | 101 | 10,000 |
2003/06/06 | 102 | 103 | 102 | 102 | 12,000 |
2003/06/05 | 102 | 102 | 102 | 102 | 3,000 |
2003/06/04 | 99 | 102 | 99 | 101 | 17,000 |
2003/06/03 | 98 | 98 | 96 | 98 | 7,000 |
2003/06/02 | 95 | 98 | 95 | 98 | 6,000 |
2003/05/30 | 92 | 95 | 92 | 93 | 11,000 |
2003/05/29 | 93 | 95 | 92 | 92 | 8,000 |
2003/05/28 | 92 | 93 | 92 | 93 | 14,000 |
2003/05/22 | 98 | 99 | 91 | 99 | 6,000 |
2003/05/21 | 100 | 100 | 89 | 98 | 15,000 |
2003/05/19 | 101 | 101 | 101 | 101 | 2,000 |
2003/05/16 | 101 | 101 | 101 | 101 | 3,000 |
2003/05/15 | 101 | 101 | 101 | 101 | 10,000 |
2003/05/14 | 98 | 101 | 97 | 101 | 6,000 |
2003/05/13 | 103 | 103 | 98 | 98 | 6,000 |
2003/05/12 | 95 | 98 | 95 | 98 | 7,000 |
2003/05/09 | 95 | 95 | 95 | 95 | 1,000 |
2003/05/06 | 98 | 98 | 98 | 98 | 8,000 |
2003/05/02 | 94 | 98 | 94 | 98 | 3,000 |
2003/04/30 | 93 | 93 | 93 | 93 | 1,000 |
2003/04/25 | 93 | 93 | 93 | 93 | 1,000 |
2003/04/24 | 98 | 98 | 92 | 92 | 3,000 |
2003/04/23 | 98 | 98 | 98 | 98 | 1,000 |
2003/04/22 | 102 | 102 | 98 | 98 | 3,000 |
2003/04/18 | 101 | 101 | 101 | 101 | 1,000 |
2003/04/16 | 100 | 100 | 100 | 100 | 1,000 |
2003/04/15 | 100 | 100 | 100 | 100 | 13,000 |
2003/04/14 | 91 | 100 | 91 | 100 | 3,000 |
2003/04/11 | 91 | 91 | 91 | 91 | 1,000 |
2003/04/10 | 90 | 90 | 90 | 90 | 4,000 |
2003/04/09 | 92 | 92 | 90 | 90 | 3,000 |
2003/04/08 | 92 | 92 | 92 | 92 | 1,000 |
2003/04/07 | 92 | 92 | 92 | 92 | 1,000 |
2003/04/04 | 97 | 97 | 92 | 92 | 9,000 |
2003/04/01 | 98 | 98 | 98 | 98 | 1,000 |
2003/03/28 | 90 | 90 | 90 | 90 | 5,000 |
2003/03/27 | 89 | 90 | 89 | 90 | 7,000 |
2003/03/26 | 90 | 90 | 88 | 88 | 3,000 |
2003/03/25 | 92 | 92 | 88 | 88 | 7,000 |
2003/03/24 | 90 | 90 | 90 | 90 | 4,000 |
2003/03/20 | 89 | 90 | 89 | 89 | 7,000 |
2003/03/19 | 89 | 89 | 89 | 89 | 5,000 |
2003/03/18 | 108 | 108 | 108 | 108 | 11,000 |
2003/03/17 | 100 | 108 | 99 | 108 | 9,000 |
2003/03/12 | 88 | 99 | 87 | 99 | 5,000 |
2003/03/11 | 97 | 97 | 85 | 85 | 7,000 |
2003/03/10 | 110 | 110 | 91 | 92 | 9,000 |
2003/03/07 | 102 | 111 | 102 | 111 | 3,000 |
2003/03/06 | 101 | 101 | 101 | 101 | 1,000 |
2003/03/05 | 101 | 101 | 101 | 101 | 3,000 |
2003/03/04 | 100 | 100 | 99 | 100 | 7,000 |
2003/03/03 | 98 | 100 | 98 | 100 | 15,000 |
2003/02/28 | 100 | 100 | 100 | 100 | 5,000 |
2003/02/27 | 100 | 100 | 100 | 100 | 10,000 |
2003/02/26 | 100 | 100 | 100 | 100 | 3,000 |
2003/02/21 | 113 | 114 | 113 | 114 | 4,000 |
2003/02/20 | 110 | 113 | 110 | 113 | 6,000 |
2003/02/19 | 107 | 110 | 105 | 110 | 7,000 |
2003/02/18 | 102 | 102 | 102 | 102 | 7,000 |
2003/02/17 | 106 | 106 | 101 | 102 | 8,000 |
2003/02/14 | 101 | 101 | 101 | 101 | 6,000 |
2003/02/12 | 100 | 100 | 100 | 100 | 2,000 |
2003/02/10 | 100 | 100 | 100 | 100 | 3,000 |
2003/02/07 | 100 | 100 | 100 | 100 | 3,000 |
2003/02/06 | 100 | 100 | 100 | 100 | 2,000 |
2003/02/03 | 91 | 91 | 91 | 91 | 10,000 |
2003/01/30 | 91 | 91 | 91 | 91 | 1,000 |
2003/01/24 | 101 | 101 | 101 | 101 | 3,000 |
2003/01/22 | 99 | 100 | 99 | 100 | 3,000 |
2003/01/21 | 99 | 99 | 99 | 99 | 1,000 |
2003/01/20 | 99 | 99 | 99 | 99 | 2,000 |
2003/01/17 | 99 | 100 | 99 | 99 | 7,000 |
2003/01/16 | 90 | 99 | 89 | 99 | 8,000 |
2003/01/15 | 89 | 89 | 88 | 89 | 6,000 |
2003/01/10 | 82 | 83 | 82 | 83 | 3,000 |
2003/01/09 | 79 | 79 | 79 | 79 | 2,000 |
2003/01/07 | 79 | 79 | 79 | 79 | 2,000 |
2003/01/06 | 79 | 79 | 79 | 79 | 1,000 |