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 |
---|---|---|---|---|---|
2004/12/30 | 263 | 263 | 261 | 261 | 4,000 |
2004/12/29 | 261 | 263 | 256 | 260 | 8,000 |
2004/12/28 | 261 | 261 | 259 | 259 | 11,000 |
2004/12/27 | 260 | 265 | 259 | 259 | 16,000 |
2004/12/24 | 264 | 265 | 260 | 260 | 31,000 |
2004/12/22 | 253 | 265 | 252 | 260 | 35,000 |
2004/12/21 | 255 | 256 | 250 | 250 | 32,000 |
2004/12/20 | 250 | 256 | 250 | 254 | 34,000 |
2004/12/17 | 248 | 250 | 245 | 250 | 17,000 |
2004/12/16 | 253 | 253 | 240 | 240 | 22,000 |
2004/12/15 | 255 | 255 | 253 | 253 | 7,000 |
2004/12/14 | 252 | 258 | 251 | 255 | 9,000 |
2004/12/13 | 252 | 259 | 251 | 253 | 17,000 |
2004/12/10 | 252 | 252 | 251 | 251 | 4,000 |
2004/12/09 | 260 | 260 | 250 | 251 | 11,000 |
2004/12/08 | 263 | 264 | 260 | 260 | 12,000 |
2004/12/07 | 262 | 265 | 260 | 263 | 16,000 |
2004/12/06 | 259 | 260 | 255 | 257 | 11,000 |
2004/12/03 | 254 | 254 | 250 | 251 | 10,000 |
2004/12/02 | 252 | 252 | 250 | 250 | 10,000 |
2004/12/01 | 255 | 255 | 250 | 250 | 7,000 |
2004/11/30 | 252 | 252 | 252 | 252 | 3,000 |
2004/11/29 | 257 | 257 | 251 | 251 | 17,000 |
2004/11/26 | 254 | 258 | 254 | 255 | 9,000 |
2004/11/25 | 253 | 253 | 253 | 253 | 2,000 |
2004/11/24 | 256 | 256 | 251 | 251 | 12,000 |
2004/11/22 | 255 | 259 | 255 | 256 | 12,000 |
2004/11/19 | 268 | 270 | 267 | 269 | 20,000 |
2004/11/18 | 264 | 272 | 264 | 270 | 5,000 |
2004/11/17 | 274 | 274 | 261 | 266 | 11,000 |
2004/11/16 | 275 | 275 | 260 | 274 | 19,000 |
2004/11/15 | 260 | 260 | 259 | 260 | 11,000 |
2004/11/12 | 251 | 259 | 248 | 259 | 9,000 |
2004/11/11 | 252 | 260 | 251 | 251 | 9,000 |
2004/11/10 | 251 | 255 | 251 | 251 | 8,000 |
2004/11/09 | 266 | 269 | 260 | 260 | 6,000 |
2004/11/08 | 273 | 275 | 269 | 269 | 29,000 |
2004/11/05 | 270 | 271 | 269 | 269 | 21,000 |
2004/11/04 | 281 | 281 | 260 | 264 | 35,000 |
2004/11/02 | 238 | 240 | 238 | 240 | 3,000 |
2004/11/01 | 238 | 238 | 231 | 234 | 4,000 |
2004/10/29 | 250 | 250 | 243 | 243 | 19,000 |
2004/10/28 | 265 | 265 | 250 | 250 | 8,000 |
2004/10/27 | 266 | 271 | 265 | 265 | 30,000 |
2004/10/26 | 250 | 271 | 250 | 271 | 44,000 |
2004/10/25 | 235 | 240 | 235 | 240 | 7,000 |
2004/10/22 | 237 | 237 | 236 | 236 | 3,000 |
2004/10/21 | 249 | 250 | 242 | 242 | 12,000 |
2004/10/20 | 246 | 247 | 246 | 247 | 6,000 |
2004/10/19 | 237 | 250 | 237 | 245 | 4,000 |
2004/10/15 | 239 | 239 | 236 | 237 | 5,000 |
2004/10/13 | 236 | 236 | 236 | 236 | 2,000 |
2004/10/12 | 239 | 239 | 239 | 239 | 8,000 |
2004/10/08 | 243 | 243 | 239 | 239 | 4,000 |
2004/10/07 | 245 | 245 | 240 | 241 | 15,000 |
2004/10/06 | 248 | 248 | 245 | 245 | 4,000 |
2004/10/05 | 251 | 254 | 245 | 245 | 16,000 |
2004/10/04 | 248 | 248 | 248 | 248 | 4,000 |
2004/10/01 | 265 | 265 | 247 | 247 | 7,000 |
2004/09/30 | 264 | 279 | 260 | 260 | 20,000 |
2004/09/29 | 230 | 255 | 230 | 255 | 8,000 |
2004/09/28 | 230 | 232 | 230 | 232 | 4,000 |
2004/09/27 | 232 | 232 | 232 | 232 | 3,000 |
2004/09/24 | 240 | 240 | 230 | 231 | 44,000 |
2004/09/22 | 250 | 250 | 247 | 250 | 5,000 |
2004/09/21 | 255 | 255 | 245 | 250 | 16,000 |
2004/09/17 | 263 | 263 | 262 | 262 | 2,000 |
2004/09/16 | 263 | 263 | 263 | 263 | 1,000 |
2004/09/15 | 262 | 262 | 260 | 260 | 22,000 |
2004/09/14 | 262 | 262 | 262 | 262 | 8,000 |
2004/09/13 | 261 | 262 | 261 | 262 | 4,000 |
2004/09/10 | 265 | 265 | 260 | 265 | 13,000 |
2004/09/09 | 270 | 270 | 268 | 269 | 6,000 |
2004/09/08 | 271 | 271 | 271 | 271 | 1,000 |
2004/09/07 | 275 | 275 | 275 | 275 | 1,000 |
2004/09/06 | 283 | 283 | 272 | 272 | 31,000 |
2004/09/03 | 283 | 283 | 283 | 283 | 1,000 |
2004/09/02 | 278 | 278 | 278 | 278 | 6,000 |
2004/09/01 | 280 | 284 | 278 | 283 | 18,000 |
2004/08/31 | 283 | 283 | 278 | 283 | 21,000 |
2004/08/30 | 273 | 301 | 273 | 298 | 37,000 |
2004/08/27 | 271 | 271 | 271 | 271 | 5,000 |
2004/08/26 | 272 | 279 | 270 | 270 | 7,000 |
2004/08/24 | 267 | 267 | 267 | 267 | 3,000 |
2004/08/23 | 279 | 279 | 279 | 279 | 2,000 |
2004/08/20 | 280 | 280 | 265 | 265 | 6,000 |
2004/08/17 | 275 | 275 | 265 | 265 | 2,000 |
2004/08/16 | 270 | 270 | 265 | 265 | 10,000 |
2004/08/13 | 272 | 272 | 270 | 270 | 7,000 |
2004/08/11 | 264 | 272 | 264 | 272 | 7,000 |
2004/08/10 | 257 | 264 | 253 | 264 | 5,000 |
2004/08/09 | 260 | 260 | 259 | 259 | 5,000 |
2004/08/06 | 260 | 262 | 260 | 260 | 10,000 |
2004/08/05 | 252 | 267 | 252 | 267 | 11,000 |
2004/08/04 | 265 | 265 | 255 | 257 | 8,000 |
2004/08/03 | 274 | 274 | 265 | 265 | 13,000 |
2004/08/02 | 275 | 275 | 265 | 275 | 11,000 |
2004/07/30 | 281 | 281 | 279 | 279 | 9,000 |
2004/07/29 | 280 | 280 | 275 | 277 | 7,000 |
2004/07/28 | 280 | 283 | 277 | 283 | 10,000 |
2004/07/27 | 280 | 285 | 280 | 281 | 11,000 |
2004/07/26 | 295 | 295 | 281 | 281 | 9,000 |
2004/07/23 | 295 | 295 | 290 | 295 | 11,000 |
2004/07/22 | 281 | 300 | 281 | 300 | 19,000 |
2004/07/21 | 303 | 303 | 281 | 281 | 17,000 |
2004/07/20 | 300 | 300 | 300 | 300 | 5,000 |
2004/07/16 | 305 | 305 | 300 | 305 | 9,000 |
2004/07/15 | 312 | 313 | 303 | 303 | 18,000 |
2004/07/14 | 316 | 319 | 306 | 311 | 29,000 |
2004/07/13 | 311 | 319 | 311 | 319 | 14,000 |
2004/07/12 | 325 | 325 | 305 | 305 | 28,000 |
2004/07/09 | 322 | 324 | 317 | 318 | 40,000 |
2004/07/08 | 309 | 315 | 309 | 313 | 31,000 |
2004/07/07 | 303 | 305 | 300 | 305 | 14,000 |
2004/07/06 | 307 | 307 | 301 | 302 | 17,000 |
2004/07/05 | 315 | 316 | 306 | 306 | 5,000 |
2004/07/02 | 318 | 318 | 295 | 310 | 33,000 |
2004/07/01 | 323 | 323 | 318 | 318 | 35,000 |
2004/06/30 | 323 | 325 | 322 | 323 | 23,000 |
2004/06/29 | 324 | 327 | 323 | 327 | 33,000 |
2004/06/28 | 324 | 325 | 319 | 323 | 60,000 |
2004/06/25 | 283 | 319 | 283 | 314 | 38,000 |
2004/06/24 | 289 | 289 | 283 | 283 | 4,000 |
2004/06/23 | 290 | 290 | 290 | 290 | 1,000 |
2004/06/22 | 282 | 290 | 281 | 290 | 10,000 |
2004/06/21 | 295 | 295 | 289 | 290 | 9,000 |
2004/06/18 | 310 | 310 | 300 | 300 | 24,000 |
2004/06/17 | 312 | 312 | 306 | 306 | 30,000 |
2004/06/16 | 304 | 309 | 301 | 305 | 22,000 |
2004/06/15 | 300 | 302 | 295 | 300 | 25,000 |
2004/06/14 | 289 | 293 | 286 | 292 | 36,000 |
2004/06/11 | 290 | 293 | 288 | 288 | 28,000 |
2004/06/10 | 280 | 288 | 278 | 288 | 16,000 |
2004/06/09 | 285 | 287 | 281 | 281 | 13,000 |
2004/06/08 | 284 | 285 | 281 | 284 | 16,000 |
2004/06/07 | 272 | 279 | 272 | 279 | 8,000 |
2004/06/04 | 271 | 272 | 270 | 270 | 4,000 |
2004/06/03 | 277 | 277 | 268 | 270 | 28,000 |
2004/06/02 | 280 | 280 | 278 | 278 | 4,000 |
2004/06/01 | 285 | 285 | 279 | 281 | 9,000 |
2004/05/31 | 280 | 284 | 278 | 284 | 10,000 |
2004/05/28 | 288 | 290 | 280 | 280 | 9,000 |
2004/05/27 | 271 | 290 | 271 | 277 | 15,000 |
2004/05/26 | 297 | 297 | 285 | 285 | 7,000 |
2004/05/25 | 299 | 299 | 280 | 298 | 24,000 |
2004/05/24 | 291 | 303 | 291 | 298 | 18,000 |
2004/05/21 | 295 | 303 | 280 | 286 | 86,000 |
2004/05/20 | 320 | 320 | 319 | 320 | 22,000 |
2004/05/19 | 295 | 305 | 295 | 305 | 18,000 |
2004/05/18 | 255 | 275 | 240 | 275 | 45,000 |
2004/05/17 | 296 | 296 | 265 | 265 | 17,000 |
2004/05/14 | 303 | 303 | 295 | 296 | 13,000 |
2004/05/13 | 312 | 312 | 301 | 303 | 6,000 |
2004/05/12 | 310 | 317 | 297 | 312 | 20,000 |
2004/05/11 | 283 | 300 | 283 | 296 | 32,000 |
2004/05/10 | 311 | 311 | 285 | 288 | 34,000 |
2004/05/07 | 329 | 330 | 323 | 323 | 20,000 |
2004/05/06 | 331 | 331 | 321 | 330 | 22,000 |
2004/04/30 | 333 | 335 | 323 | 330 | 46,000 |
2004/04/28 | 349 | 350 | 333 | 333 | 34,000 |
2004/04/27 | 349 | 349 | 341 | 347 | 89,000 |
2004/04/26 | 332 | 332 | 317 | 319 | 44,000 |
2004/04/23 | 339 | 341 | 331 | 335 | 19,000 |
2004/04/22 | 350 | 355 | 336 | 339 | 39,000 |
2004/04/21 | 360 | 360 | 346 | 350 | 88,000 |
2004/04/20 | 335 | 348 | 334 | 345 | 94,000 |
2004/04/19 | 338 | 338 | 310 | 320 | 28,000 |
2004/04/16 | 345 | 345 | 330 | 335 | 31,000 |
2004/04/15 | 351 | 360 | 331 | 341 | 128,000 |
2004/04/14 | 313 | 350 | 311 | 350 | 158,000 |
2004/04/13 | 310 | 315 | 310 | 310 | 35,000 |
2004/04/12 | 298 | 319 | 298 | 305 | 41,000 |
2004/04/09 | 313 | 313 | 293 | 296 | 44,000 |
2004/04/08 | 324 | 324 | 306 | 312 | 33,000 |
2004/04/07 | 296 | 327 | 295 | 322 | 85,000 |
2004/04/06 | 315 | 315 | 298 | 308 | 79,000 |
2004/04/05 | 316 | 321 | 315 | 318 | 64,000 |
2004/04/02 | 315 | 346 | 302 | 321 | 161,000 |
2004/04/01 | 370 | 380 | 320 | 330 | 485,000 |
2004/03/31 | 350 | 350 | 350 | 350 | 220,000 |
2004/03/30 | 241 | 275 | 241 | 270 | 128,000 |
2004/03/29 | 246 | 250 | 240 | 240 | 28,000 |
2004/03/26 | 244 | 245 | 235 | 245 | 22,000 |
2004/03/25 | 256 | 256 | 243 | 243 | 33,000 |
2004/03/24 | 268 | 268 | 255 | 256 | 79,000 |
2004/03/23 | 250 | 260 | 245 | 259 | 106,000 |
2004/03/22 | 240 | 243 | 240 | 242 | 57,000 |
2004/03/19 | 233 | 243 | 233 | 236 | 40,000 |
2004/03/18 | 233 | 240 | 231 | 237 | 51,000 |
2004/03/17 | 233 | 237 | 230 | 233 | 38,000 |
2004/03/16 | 245 | 245 | 230 | 233 | 58,000 |
2004/03/15 | 250 | 258 | 230 | 246 | 101,000 |
2004/03/12 | 253 | 253 | 243 | 250 | 70,000 |
2004/03/11 | 258 | 265 | 251 | 256 | 64,000 |
2004/03/10 | 247 | 266 | 231 | 266 | 182,000 |
2004/03/09 | 241 | 289 | 241 | 251 | 326,000 |
2004/03/08 | 217 | 246 | 217 | 246 | 223,000 |
2004/03/05 | 222 | 223 | 209 | 214 | 125,000 |
2004/03/04 | 210 | 223 | 208 | 218 | 227,000 |
2004/03/03 | 200 | 210 | 198 | 208 | 126,000 |
2004/03/02 | 196 | 200 | 183 | 199 | 120,000 |
2004/03/01 | 186 | 192 | 186 | 191 | 50,000 |
2004/02/27 | 178 | 184 | 178 | 180 | 70,000 |
2004/02/26 | 173 | 179 | 173 | 179 | 19,000 |
2004/02/25 | 184 | 184 | 172 | 172 | 37,000 |
2004/02/24 | 180 | 185 | 175 | 185 | 67,000 |
2004/02/23 | 171 | 180 | 171 | 180 | 86,000 |
2004/02/20 | 165 | 173 | 165 | 170 | 100,000 |
2004/02/19 | 160 | 160 | 146 | 152 | 14,000 |
2004/02/18 | 162 | 167 | 162 | 165 | 19,000 |
2004/02/17 | 160 | 160 | 155 | 155 | 7,000 |
2004/02/16 | 160 | 160 | 160 | 160 | 9,000 |
2004/02/13 | 160 | 160 | 160 | 160 | 9,000 |
2004/02/12 | 150 | 160 | 150 | 160 | 16,000 |
2004/02/10 | 152 | 155 | 151 | 155 | 6,000 |
2004/02/09 | 154 | 155 | 153 | 153 | 14,000 |
2004/02/06 | 154 | 154 | 154 | 154 | 1,000 |
2004/02/05 | 154 | 154 | 154 | 154 | 5,000 |
2004/02/04 | 155 | 159 | 152 | 154 | 12,000 |
2004/02/03 | 160 | 161 | 155 | 155 | 13,000 |
2004/02/02 | 161 | 161 | 160 | 160 | 13,000 |
2004/01/30 | 156 | 160 | 156 | 160 | 6,000 |
2004/01/29 | 159 | 160 | 159 | 160 | 8,000 |
2004/01/28 | 160 | 160 | 160 | 160 | 6,000 |
2004/01/27 | 165 | 170 | 160 | 160 | 23,000 |
2004/01/26 | 168 | 170 | 167 | 167 | 32,000 |
2004/01/23 | 173 | 174 | 167 | 170 | 58,000 |
2004/01/22 | 161 | 175 | 161 | 170 | 135,000 |
2004/01/21 | 155 | 155 | 150 | 150 | 3,000 |
2004/01/20 | 151 | 155 | 151 | 155 | 17,000 |
2004/01/19 | 156 | 159 | 155 | 155 | 22,000 |
2004/01/16 | 153 | 160 | 152 | 159 | 21,000 |
2004/01/15 | 148 | 157 | 148 | 152 | 40,000 |
2004/01/14 | 143 | 148 | 143 | 148 | 8,000 |
2004/01/13 | 140 | 144 | 140 | 144 | 2,000 |
2004/01/09 | 139 | 140 | 135 | 135 | 18,000 |
2004/01/08 | 136 | 139 | 136 | 137 | 7,000 |
2004/01/07 | 135 | 135 | 135 | 135 | 2,000 |
2004/01/06 | 140 | 140 | 137 | 138 | 7,000 |
2004/01/05 | 139 | 144 | 137 | 144 | 9,000 |