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 |
|---|---|---|---|---|---|
| 2005/12/30 | 585 | 585 | 568 | 576 | 71,000 |
| 2005/12/29 | 611 | 611 | 587 | 587 | 109,000 |
| 2005/12/28 | 610 | 610 | 596 | 601 | 145,000 |
| 2005/12/27 | 590 | 620 | 585 | 591 | 428,000 |
| 2005/12/26 | 532 | 628 | 532 | 621 | 1,141,000 |
| 2005/12/22 | 541 | 541 | 525 | 531 | 304,000 |
| 2005/12/21 | 556 | 564 | 543 | 550 | 237,000 |
| 2005/12/20 | 560 | 573 | 556 | 565 | 195,000 |
| 2005/12/19 | 584 | 616 | 570 | 580 | 337,000 |
| 2005/12/16 | 582 | 584 | 550 | 580 | 550,000 |
| 2005/12/15 | 604 | 620 | 582 | 583 | 308,000 |
| 2005/12/14 | 647 | 647 | 617 | 630 | 416,000 |
| 2005/12/13 | 660 | 660 | 620 | 632 | 693,000 |
| 2005/12/12 | 710 | 712 | 665 | 675 | 491,000 |
| 2005/12/09 | 663 | 715 | 660 | 695 | 679,000 |
| 2005/12/08 | 707 | 760 | 633 | 679 | 1,794,000 |
| 2005/12/07 | 640 | 730 | 640 | 717 | 2,110,000 |
| 2005/12/06 | 589 | 652 | 580 | 633 | 1,844,000 |
| 2005/12/05 | 535 | 597 | 535 | 591 | 1,854,000 |
| 2005/12/02 | 483 | 560 | 483 | 547 | 3,925,000 |
| 2005/12/01 | 480 | 482 | 471 | 480 | 653,000 |
| 2005/11/30 | 517 | 520 | 472 | 485 | 3,093,000 |
| 2005/11/29 | 451 | 491 | 446 | 491 | 5,063,000 |
| 2005/11/28 | 411 | 411 | 411 | 411 | 387,000 |
| 2005/11/25 | 332 | 332 | 326 | 331 | 53,000 |
| 2005/11/24 | 335 | 336 | 333 | 333 | 71,000 |
| 2005/11/22 | 334 | 334 | 331 | 332 | 29,000 |
| 2005/11/21 | 332 | 336 | 331 | 331 | 103,000 |
| 2005/11/18 | 330 | 334 | 325 | 327 | 224,000 |
| 2005/11/17 | 315 | 324 | 313 | 324 | 57,000 |
| 2005/11/16 | 321 | 321 | 299 | 313 | 57,000 |
| 2005/11/15 | 322 | 322 | 321 | 321 | 9,000 |
| 2005/11/14 | 321 | 328 | 321 | 321 | 25,000 |
| 2005/11/11 | 326 | 330 | 320 | 325 | 43,000 |
| 2005/11/10 | 328 | 329 | 325 | 326 | 36,000 |
| 2005/11/09 | 330 | 330 | 325 | 325 | 24,000 |
| 2005/11/08 | 327 | 330 | 325 | 330 | 28,000 |
| 2005/11/07 | 324 | 324 | 321 | 322 | 41,000 |
| 2005/11/04 | 317 | 320 | 317 | 320 | 32,000 |
| 2005/11/02 | 317 | 319 | 314 | 315 | 24,000 |
| 2005/11/01 | 319 | 320 | 317 | 317 | 21,000 |
| 2005/10/31 | 318 | 320 | 317 | 317 | 17,000 |
| 2005/10/28 | 310 | 314 | 310 | 314 | 17,000 |
| 2005/10/27 | 317 | 317 | 312 | 313 | 10,000 |
| 2005/10/26 | 310 | 313 | 304 | 313 | 42,000 |
| 2005/10/25 | 310 | 310 | 309 | 309 | 10,000 |
| 2005/10/24 | 310 | 312 | 307 | 309 | 24,000 |
| 2005/10/21 | 311 | 312 | 307 | 309 | 30,000 |
| 2005/10/20 | 312 | 316 | 312 | 313 | 12,000 |
| 2005/10/19 | 313 | 316 | 310 | 311 | 11,000 |
| 2005/10/18 | 318 | 318 | 313 | 316 | 21,000 |
| 2005/10/17 | 325 | 325 | 318 | 318 | 35,000 |
| 2005/10/14 | 320 | 320 | 315 | 317 | 10,000 |
| 2005/10/13 | 317 | 321 | 315 | 319 | 35,000 |
| 2005/10/12 | 321 | 321 | 316 | 317 | 15,000 |
| 2005/10/11 | 317 | 321 | 316 | 316 | 24,000 |
| 2005/10/07 | 317 | 317 | 310 | 316 | 47,000 |
| 2005/10/06 | 321 | 323 | 317 | 317 | 49,000 |
| 2005/10/05 | 325 | 330 | 320 | 320 | 70,000 |
| 2005/10/04 | 318 | 344 | 318 | 335 | 324,000 |
| 2005/10/03 | 316 | 316 | 312 | 315 | 24,000 |
| 2005/09/30 | 319 | 319 | 313 | 316 | 32,000 |
| 2005/09/29 | 315 | 322 | 315 | 315 | 34,000 |
| 2005/09/28 | 325 | 325 | 315 | 319 | 52,000 |
| 2005/09/27 | 326 | 326 | 320 | 321 | 40,000 |
| 2005/09/26 | 325 | 329 | 324 | 326 | 21,000 |
| 2005/09/22 | 326 | 329 | 318 | 328 | 34,000 |
| 2005/09/21 | 330 | 333 | 326 | 332 | 44,000 |
| 2005/09/20 | 325 | 341 | 324 | 329 | 99,000 |
| 2005/09/16 | 342 | 342 | 326 | 332 | 154,000 |
| 2005/09/15 | 344 | 355 | 336 | 345 | 727,000 |
| 2005/09/14 | 307 | 360 | 307 | 337 | 2,052,000 |
| 2005/09/13 | 305 | 306 | 302 | 306 | 56,000 |
| 2005/09/12 | 308 | 310 | 306 | 309 | 49,000 |
| 2005/09/09 | 307 | 308 | 301 | 306 | 55,000 |
| 2005/09/08 | 304 | 306 | 301 | 306 | 83,000 |
| 2005/09/07 | 313 | 316 | 302 | 308 | 159,000 |
| 2005/09/06 | 349 | 349 | 307 | 313 | 1,001,000 |
| 2005/09/05 | 280 | 357 | 280 | 357 | 1,621,000 |
| 2005/09/02 | 274 | 278 | 274 | 277 | 6,000 |
| 2005/09/01 | 279 | 279 | 274 | 274 | 6,000 |
| 2005/08/31 | 279 | 279 | 278 | 278 | 5,000 |
| 2005/08/30 | 274 | 276 | 270 | 274 | 11,000 |
| 2005/08/29 | 275 | 275 | 274 | 274 | 8,000 |
| 2005/08/26 | 276 | 276 | 275 | 275 | 9,000 |
| 2005/08/25 | 276 | 276 | 276 | 276 | 5,000 |
| 2005/08/24 | 276 | 280 | 276 | 280 | 8,000 |
| 2005/08/23 | 279 | 280 | 275 | 276 | 22,000 |
| 2005/08/22 | 276 | 278 | 274 | 278 | 14,000 |
| 2005/08/19 | 275 | 280 | 274 | 279 | 12,000 |
| 2005/08/18 | 280 | 283 | 277 | 277 | 22,000 |
| 2005/08/17 | 277 | 282 | 272 | 281 | 25,000 |
| 2005/08/16 | 284 | 284 | 277 | 277 | 12,000 |
| 2005/08/15 | 284 | 284 | 283 | 284 | 21,000 |
| 2005/08/12 | 283 | 283 | 276 | 283 | 40,000 |
| 2005/08/11 | 284 | 288 | 276 | 283 | 70,000 |
| 2005/08/10 | 294 | 294 | 280 | 284 | 136,000 |
| 2005/08/09 | 252 | 262 | 252 | 262 | 9,000 |
| 2005/08/08 | 248 | 251 | 243 | 251 | 16,000 |
| 2005/08/05 | 266 | 266 | 263 | 263 | 12,000 |
| 2005/08/04 | 272 | 272 | 266 | 266 | 62,000 |
| 2005/08/03 | 265 | 275 | 260 | 274 | 152,000 |
| 2005/08/02 | 260 | 263 | 258 | 263 | 38,000 |
| 2005/08/01 | 260 | 260 | 260 | 260 | 6,000 |
| 2005/07/29 | 258 | 263 | 257 | 260 | 48,000 |
| 2005/07/28 | 258 | 258 | 257 | 258 | 50,000 |
| 2005/07/27 | 252 | 258 | 252 | 256 | 23,000 |
| 2005/07/26 | 251 | 252 | 250 | 252 | 7,000 |
| 2005/07/25 | 250 | 252 | 250 | 252 | 7,000 |
| 2005/07/22 | 251 | 254 | 251 | 251 | 6,000 |
| 2005/07/21 | 249 | 254 | 249 | 254 | 16,000 |
| 2005/07/20 | 247 | 251 | 247 | 248 | 22,000 |
| 2005/07/19 | 249 | 250 | 249 | 249 | 16,000 |
| 2005/07/15 | 251 | 251 | 249 | 249 | 9,000 |
| 2005/07/14 | 251 | 251 | 251 | 251 | 13,000 |
| 2005/07/13 | 250 | 252 | 247 | 248 | 12,000 |
| 2005/07/12 | 252 | 253 | 250 | 252 | 16,000 |
| 2005/07/11 | 256 | 256 | 251 | 252 | 7,000 |
| 2005/07/08 | 257 | 257 | 256 | 257 | 14,000 |
| 2005/07/07 | 258 | 258 | 255 | 257 | 8,000 |
| 2005/07/06 | 258 | 258 | 258 | 258 | 3,000 |
| 2005/07/05 | 255 | 259 | 252 | 259 | 7,000 |
| 2005/07/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/07/01 | 255 | 258 | 254 | 254 | 11,000 |
| 2005/06/30 | 250 | 255 | 250 | 255 | 15,000 |
| 2005/06/29 | 252 | 252 | 250 | 250 | 19,000 |
| 2005/06/28 | 250 | 251 | 250 | 251 | 5,000 |
| 2005/06/27 | 251 | 251 | 250 | 250 | 8,000 |
| 2005/06/24 | 250 | 251 | 250 | 250 | 7,000 |
| 2005/06/23 | 263 | 263 | 251 | 251 | 47,000 |
| 2005/06/22 | 258 | 258 | 258 | 258 | 5,000 |
| 2005/06/21 | 258 | 259 | 258 | 258 | 12,000 |
| 2005/06/20 | 261 | 261 | 259 | 259 | 2,000 |
| 2005/06/17 | 259 | 262 | 258 | 262 | 15,000 |
| 2005/06/16 | 262 | 262 | 258 | 259 | 4,000 |
| 2005/06/15 | 262 | 262 | 260 | 262 | 11,000 |
| 2005/06/14 | 264 | 264 | 262 | 262 | 6,000 |
| 2005/06/13 | 255 | 257 | 255 | 257 | 16,000 |
| 2005/06/10 | 257 | 257 | 257 | 257 | 6,000 |
| 2005/06/09 | 257 | 257 | 256 | 256 | 7,000 |
| 2005/06/08 | 257 | 257 | 255 | 255 | 9,000 |
| 2005/06/07 | 265 | 265 | 256 | 257 | 13,000 |
| 2005/06/06 | 250 | 258 | 250 | 258 | 14,000 |
| 2005/06/03 | 256 | 258 | 250 | 250 | 29,000 |
| 2005/06/02 | 250 | 251 | 246 | 250 | 22,000 |
| 2005/06/01 | 250 | 252 | 247 | 247 | 11,000 |
| 2005/05/31 | 248 | 256 | 246 | 247 | 10,000 |
| 2005/05/30 | 246 | 248 | 240 | 248 | 21,000 |
| 2005/05/27 | 249 | 249 | 246 | 246 | 6,000 |
| 2005/05/26 | 250 | 255 | 240 | 245 | 49,000 |
| 2005/05/25 | 260 | 260 | 254 | 254 | 23,000 |
| 2005/05/24 | 253 | 259 | 253 | 257 | 33,000 |
| 2005/05/23 | 267 | 267 | 250 | 251 | 122,000 |
| 2005/05/20 | 265 | 270 | 257 | 262 | 336,000 |
| 2005/05/19 | 288 | 295 | 288 | 295 | 3,000 |
| 2005/05/18 | 285 | 290 | 283 | 290 | 11,000 |
| 2005/05/17 | 289 | 299 | 289 | 290 | 6,000 |
| 2005/05/16 | 290 | 290 | 290 | 290 | 13,000 |
| 2005/05/13 | 287 | 290 | 287 | 290 | 7,000 |
| 2005/05/12 | 297 | 297 | 297 | 297 | 11,000 |
| 2005/05/11 | 300 | 300 | 297 | 298 | 11,000 |
| 2005/05/10 | 291 | 305 | 291 | 302 | 37,000 |
| 2005/05/09 | 286 | 291 | 286 | 291 | 23,000 |
| 2005/05/06 | 283 | 290 | 283 | 285 | 13,000 |
| 2005/05/02 | 291 | 291 | 281 | 284 | 6,000 |
| 2005/04/28 | 283 | 290 | 283 | 290 | 8,000 |
| 2005/04/27 | 288 | 288 | 283 | 283 | 5,000 |
| 2005/04/26 | 290 | 291 | 280 | 280 | 21,000 |
| 2005/04/25 | 280 | 291 | 280 | 291 | 10,000 |
| 2005/04/22 | 279 | 290 | 279 | 290 | 10,000 |
| 2005/04/21 | 280 | 283 | 280 | 283 | 2,000 |
| 2005/04/20 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/04/19 | 290 | 290 | 285 | 285 | 6,000 |
| 2005/04/18 | 278 | 278 | 271 | 271 | 9,000 |
| 2005/04/15 | 290 | 290 | 286 | 286 | 11,000 |
| 2005/04/14 | 286 | 290 | 286 | 290 | 35,000 |
| 2005/04/13 | 287 | 290 | 280 | 286 | 13,000 |
| 2005/04/12 | 285 | 287 | 285 | 287 | 5,000 |
| 2005/04/11 | 294 | 294 | 286 | 286 | 5,000 |
| 2005/04/08 | 285 | 285 | 284 | 285 | 9,000 |
| 2005/04/07 | 285 | 287 | 283 | 283 | 16,000 |
| 2005/04/06 | 285 | 285 | 277 | 285 | 24,000 |
| 2005/04/05 | 285 | 286 | 281 | 286 | 10,000 |
| 2005/04/04 | 295 | 295 | 286 | 286 | 8,000 |
| 2005/04/01 | 290 | 292 | 290 | 291 | 7,000 |
| 2005/03/31 | 300 | 300 | 293 | 293 | 5,000 |
| 2005/03/30 | 292 | 299 | 290 | 299 | 11,000 |
| 2005/03/29 | 290 | 292 | 290 | 292 | 8,000 |
| 2005/03/28 | 291 | 292 | 290 | 292 | 11,000 |
| 2005/03/25 | 298 | 298 | 293 | 293 | 27,000 |
| 2005/03/24 | 297 | 302 | 297 | 298 | 18,000 |
| 2005/03/23 | 297 | 304 | 297 | 304 | 18,000 |
| 2005/03/22 | 304 | 304 | 295 | 302 | 31,000 |
| 2005/03/18 | 301 | 305 | 301 | 305 | 13,000 |
| 2005/03/17 | 303 | 303 | 300 | 303 | 22,000 |
| 2005/03/16 | 306 | 307 | 302 | 305 | 17,000 |
| 2005/03/15 | 305 | 307 | 304 | 306 | 22,000 |
| 2005/03/14 | 309 | 309 | 305 | 305 | 11,000 |
| 2005/03/11 | 309 | 309 | 301 | 303 | 34,000 |
| 2005/03/10 | 304 | 309 | 304 | 309 | 16,000 |
| 2005/03/09 | 309 | 309 | 305 | 308 | 11,000 |
| 2005/03/08 | 306 | 308 | 304 | 304 | 13,000 |
| 2005/03/07 | 309 | 309 | 304 | 306 | 23,000 |
| 2005/03/04 | 305 | 308 | 301 | 301 | 20,000 |
| 2005/03/03 | 302 | 307 | 302 | 305 | 26,000 |
| 2005/03/02 | 303 | 303 | 301 | 303 | 21,000 |
| 2005/03/01 | 307 | 307 | 303 | 303 | 8,000 |
| 2005/02/28 | 303 | 307 | 303 | 307 | 27,000 |
| 2005/02/25 | 300 | 300 | 298 | 298 | 7,000 |
| 2005/02/24 | 296 | 302 | 296 | 302 | 5,000 |
| 2005/02/23 | 295 | 296 | 293 | 296 | 19,000 |
| 2005/02/22 | 304 | 304 | 298 | 298 | 11,000 |
| 2005/02/21 | 296 | 304 | 296 | 304 | 24,000 |
| 2005/02/18 | 300 | 300 | 292 | 299 | 12,000 |
| 2005/02/17 | 303 | 303 | 290 | 300 | 24,000 |
| 2005/02/16 | 303 | 306 | 303 | 303 | 21,000 |
| 2005/02/15 | 307 | 308 | 305 | 306 | 26,000 |
| 2005/02/14 | 309 | 309 | 306 | 306 | 20,000 |
| 2005/02/10 | 305 | 312 | 303 | 306 | 53,000 |
| 2005/02/09 | 310 | 310 | 300 | 303 | 67,000 |
| 2005/02/08 | 297 | 317 | 297 | 315 | 198,000 |
| 2005/02/07 | 294 | 297 | 290 | 290 | 25,000 |
| 2005/02/04 | 287 | 292 | 287 | 287 | 15,000 |
| 2005/02/03 | 288 | 290 | 282 | 286 | 25,000 |
| 2005/02/02 | 282 | 287 | 278 | 285 | 21,000 |
| 2005/02/01 | 284 | 287 | 279 | 282 | 15,000 |
| 2005/01/31 | 281 | 285 | 277 | 284 | 23,000 |
| 2005/01/28 | 281 | 285 | 281 | 281 | 20,000 |
| 2005/01/27 | 286 | 286 | 284 | 284 | 4,000 |
| 2005/01/26 | 290 | 290 | 286 | 290 | 7,000 |
| 2005/01/25 | 292 | 292 | 284 | 284 | 18,000 |
| 2005/01/24 | 284 | 285 | 284 | 284 | 13,000 |
| 2005/01/21 | 286 | 289 | 281 | 289 | 28,000 |
| 2005/01/20 | 291 | 297 | 289 | 290 | 14,000 |
| 2005/01/19 | 309 | 309 | 290 | 291 | 52,000 |
| 2005/01/18 | 312 | 318 | 299 | 301 | 92,000 |
| 2005/01/17 | 288 | 318 | 286 | 315 | 110,000 |
| 2005/01/14 | 280 | 288 | 279 | 285 | 16,000 |
| 2005/01/13 | 285 | 288 | 275 | 288 | 27,000 |
| 2005/01/12 | 282 | 286 | 282 | 285 | 27,000 |
| 2005/01/11 | 285 | 286 | 280 | 284 | 45,000 |
| 2005/01/07 | 262 | 278 | 262 | 278 | 43,000 |
| 2005/01/06 | 260 | 264 | 258 | 260 | 11,000 |
| 2005/01/05 | 260 | 260 | 258 | 258 | 4,000 |
| 2005/01/04 | 262 | 264 | 260 | 260 | 7,000 |