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 |
|---|---|---|---|---|---|
| 2006/12/29 | 336 | 336 | 332 | 332 | 5,000 |
| 2006/12/28 | 336 | 336 | 331 | 332 | 6,000 |
| 2006/12/27 | 322 | 331 | 322 | 330 | 7,000 |
| 2006/12/26 | 331 | 331 | 320 | 320 | 25,000 |
| 2006/12/25 | 325 | 335 | 325 | 326 | 27,000 |
| 2006/12/22 | 333 | 335 | 330 | 335 | 20,000 |
| 2006/12/21 | 333 | 340 | 333 | 335 | 17,000 |
| 2006/12/20 | 335 | 338 | 335 | 335 | 15,000 |
| 2006/12/19 | 340 | 340 | 337 | 338 | 8,000 |
| 2006/12/18 | 337 | 340 | 337 | 340 | 12,000 |
| 2006/12/15 | 340 | 340 | 335 | 336 | 35,000 |
| 2006/12/14 | 339 | 340 | 335 | 340 | 27,000 |
| 2006/12/13 | 335 | 340 | 335 | 340 | 19,000 |
| 2006/12/12 | 350 | 350 | 340 | 340 | 19,000 |
| 2006/12/11 | 340 | 350 | 340 | 345 | 28,000 |
| 2006/12/08 | 339 | 342 | 339 | 340 | 14,000 |
| 2006/12/07 | 341 | 341 | 326 | 337 | 25,000 |
| 2006/12/06 | 344 | 346 | 344 | 344 | 7,000 |
| 2006/12/05 | 356 | 356 | 344 | 344 | 28,000 |
| 2006/12/04 | 339 | 347 | 339 | 346 | 29,000 |
| 2006/12/01 | 338 | 338 | 334 | 335 | 24,000 |
| 2006/11/30 | 339 | 340 | 332 | 337 | 9,000 |
| 2006/11/29 | 331 | 337 | 331 | 337 | 6,000 |
| 2006/11/28 | 317 | 321 | 317 | 321 | 3,000 |
| 2006/11/27 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/11/24 | 325 | 325 | 316 | 317 | 10,000 |
| 2006/11/22 | 316 | 320 | 306 | 318 | 13,000 |
| 2006/11/21 | 335 | 335 | 326 | 326 | 16,000 |
| 2006/11/20 | 330 | 335 | 325 | 335 | 31,000 |
| 2006/11/17 | 332 | 332 | 330 | 330 | 12,000 |
| 2006/11/16 | 336 | 340 | 332 | 332 | 14,000 |
| 2006/11/15 | 334 | 343 | 334 | 335 | 17,000 |
| 2006/11/14 | 334 | 338 | 333 | 333 | 9,000 |
| 2006/11/13 | 350 | 352 | 337 | 337 | 41,000 |
| 2006/11/10 | 322 | 323 | 322 | 323 | 4,000 |
| 2006/11/09 | 332 | 332 | 330 | 330 | 14,000 |
| 2006/11/08 | 336 | 336 | 332 | 332 | 23,000 |
| 2006/11/07 | 335 | 336 | 335 | 336 | 6,000 |
| 2006/11/06 | 341 | 341 | 336 | 339 | 5,000 |
| 2006/11/02 | 346 | 346 | 339 | 340 | 17,000 |
| 2006/11/01 | 332 | 345 | 331 | 345 | 23,000 |
| 2006/10/31 | 334 | 334 | 332 | 332 | 9,000 |
| 2006/10/30 | 335 | 335 | 332 | 332 | 14,000 |
| 2006/10/27 | 336 | 339 | 334 | 338 | 14,000 |
| 2006/10/26 | 335 | 340 | 335 | 335 | 9,000 |
| 2006/10/25 | 335 | 336 | 335 | 335 | 9,000 |
| 2006/10/24 | 334 | 334 | 333 | 334 | 12,000 |
| 2006/10/23 | 341 | 341 | 335 | 335 | 13,000 |
| 2006/10/20 | 336 | 336 | 335 | 335 | 7,000 |
| 2006/10/19 | 328 | 335 | 328 | 335 | 6,000 |
| 2006/10/18 | 326 | 331 | 325 | 325 | 14,000 |
| 2006/10/17 | 328 | 331 | 328 | 330 | 23,000 |
| 2006/10/16 | 325 | 331 | 325 | 328 | 20,000 |
| 2006/10/13 | 330 | 330 | 321 | 325 | 12,000 |
| 2006/10/12 | 326 | 327 | 326 | 326 | 10,000 |
| 2006/10/11 | 335 | 335 | 330 | 330 | 13,000 |
| 2006/10/10 | 330 | 335 | 330 | 335 | 9,000 |
| 2006/10/06 | 338 | 339 | 337 | 339 | 5,000 |
| 2006/10/05 | 347 | 351 | 338 | 340 | 14,000 |
| 2006/10/04 | 350 | 350 | 347 | 347 | 2,000 |
| 2006/10/03 | 355 | 355 | 350 | 351 | 13,000 |
| 2006/10/02 | 355 | 355 | 345 | 345 | 20,000 |
| 2006/09/29 | 340 | 344 | 339 | 344 | 7,000 |
| 2006/09/28 | 349 | 349 | 331 | 337 | 25,000 |
| 2006/09/27 | 346 | 348 | 346 | 348 | 5,000 |
| 2006/09/26 | 355 | 355 | 341 | 346 | 5,000 |
| 2006/09/25 | 334 | 365 | 331 | 353 | 31,000 |
| 2006/09/22 | 315 | 330 | 315 | 330 | 12,000 |
| 2006/09/21 | 324 | 325 | 316 | 320 | 29,000 |
| 2006/09/20 | 342 | 342 | 337 | 337 | 5,000 |
| 2006/09/19 | 362 | 362 | 352 | 352 | 5,000 |
| 2006/09/15 | 363 | 365 | 363 | 363 | 10,000 |
| 2006/09/14 | 359 | 368 | 359 | 363 | 10,000 |
| 2006/09/13 | 369 | 369 | 363 | 368 | 7,000 |
| 2006/09/12 | 377 | 377 | 370 | 370 | 8,000 |
| 2006/09/11 | 367 | 372 | 367 | 372 | 20,000 |
| 2006/09/08 | 381 | 382 | 377 | 377 | 6,000 |
| 2006/09/07 | 381 | 381 | 372 | 372 | 12,000 |
| 2006/09/06 | 379 | 379 | 371 | 371 | 3,000 |
| 2006/09/05 | 360 | 371 | 359 | 371 | 28,000 |
| 2006/09/04 | 368 | 368 | 357 | 362 | 27,000 |
| 2006/09/01 | 364 | 366 | 363 | 363 | 14,000 |
| 2006/08/31 | 360 | 365 | 357 | 357 | 9,000 |
| 2006/08/30 | 366 | 366 | 361 | 361 | 21,000 |
| 2006/08/29 | 373 | 373 | 372 | 372 | 2,000 |
| 2006/08/28 | 375 | 376 | 371 | 376 | 3,000 |
| 2006/08/25 | 374 | 382 | 371 | 371 | 19,000 |
| 2006/08/24 | 378 | 378 | 373 | 373 | 6,000 |
| 2006/08/23 | 384 | 384 | 375 | 375 | 12,000 |
| 2006/08/22 | 386 | 391 | 386 | 388 | 11,000 |
| 2006/08/21 | 392 | 392 | 387 | 387 | 7,000 |
| 2006/08/18 | 388 | 390 | 387 | 387 | 16,000 |
| 2006/08/17 | 400 | 402 | 387 | 387 | 48,000 |
| 2006/08/16 | 375 | 398 | 375 | 387 | 70,000 |
| 2006/08/15 | 362 | 369 | 362 | 365 | 24,000 |
| 2006/08/14 | 353 | 362 | 353 | 357 | 13,000 |
| 2006/08/11 | 356 | 361 | 351 | 351 | 53,000 |
| 2006/08/10 | 369 | 369 | 358 | 364 | 88,000 |
| 2006/08/09 | 311 | 324 | 311 | 324 | 7,000 |
| 2006/08/08 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/08/07 | 315 | 316 | 314 | 315 | 6,000 |
| 2006/08/04 | 323 | 323 | 320 | 320 | 6,000 |
| 2006/08/03 | 325 | 325 | 323 | 323 | 6,000 |
| 2006/08/02 | 325 | 326 | 325 | 326 | 6,000 |
| 2006/08/01 | 324 | 326 | 324 | 326 | 17,000 |
| 2006/07/31 | 325 | 329 | 325 | 325 | 7,000 |
| 2006/07/28 | 313 | 314 | 313 | 314 | 4,000 |
| 2006/07/27 | 305 | 305 | 304 | 304 | 5,000 |
| 2006/07/26 | 312 | 312 | 310 | 310 | 10,000 |
| 2006/07/25 | 314 | 315 | 311 | 314 | 10,000 |
| 2006/07/24 | 309 | 313 | 309 | 313 | 15,000 |
| 2006/07/21 | 300 | 305 | 300 | 303 | 18,000 |
| 2006/07/20 | 300 | 303 | 296 | 303 | 30,000 |
| 2006/07/19 | 300 | 300 | 272 | 282 | 30,000 |
| 2006/07/18 | 317 | 317 | 303 | 304 | 18,000 |
| 2006/07/14 | 327 | 327 | 317 | 317 | 16,000 |
| 2006/07/13 | 330 | 330 | 330 | 330 | 10,000 |
| 2006/07/12 | 333 | 335 | 333 | 335 | 10,000 |
| 2006/07/11 | 341 | 341 | 338 | 338 | 14,000 |
| 2006/07/10 | 343 | 343 | 340 | 340 | 18,000 |
| 2006/07/07 | 353 | 353 | 350 | 350 | 6,000 |
| 2006/07/06 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/07/05 | 347 | 350 | 347 | 350 | 7,000 |
| 2006/07/04 | 351 | 351 | 350 | 350 | 10,000 |
| 2006/07/03 | 346 | 348 | 343 | 348 | 10,000 |
| 2006/06/30 | 350 | 350 | 341 | 345 | 22,000 |
| 2006/06/29 | 350 | 353 | 350 | 353 | 2,000 |
| 2006/06/28 | 344 | 345 | 340 | 345 | 21,000 |
| 2006/06/27 | 343 | 345 | 341 | 345 | 14,000 |
| 2006/06/26 | 360 | 360 | 345 | 350 | 10,000 |
| 2006/06/23 | 351 | 361 | 351 | 361 | 2,000 |
| 2006/06/22 | 361 | 361 | 351 | 356 | 25,000 |
| 2006/06/21 | 360 | 361 | 359 | 360 | 10,000 |
| 2006/06/20 | 362 | 362 | 360 | 360 | 12,000 |
| 2006/06/19 | 367 | 367 | 360 | 365 | 17,000 |
| 2006/06/16 | 353 | 367 | 352 | 367 | 29,000 |
| 2006/06/15 | 346 | 361 | 342 | 342 | 40,000 |
| 2006/06/14 | 340 | 350 | 340 | 342 | 19,000 |
| 2006/06/13 | 347 | 352 | 346 | 351 | 25,000 |
| 2006/06/12 | 333 | 348 | 333 | 348 | 44,000 |
| 2006/06/09 | 337 | 344 | 337 | 343 | 48,000 |
| 2006/06/08 | 321 | 349 | 321 | 333 | 102,000 |
| 2006/06/07 | 335 | 345 | 335 | 345 | 25,000 |
| 2006/06/06 | 331 | 342 | 326 | 334 | 55,000 |
| 2006/06/05 | 326 | 350 | 326 | 350 | 35,000 |
| 2006/06/02 | 336 | 345 | 305 | 326 | 93,000 |
| 2006/06/01 | 365 | 365 | 326 | 326 | 66,000 |
| 2006/05/31 | 376 | 376 | 355 | 360 | 34,000 |
| 2006/05/30 | 400 | 402 | 386 | 390 | 61,000 |
| 2006/05/29 | 404 | 408 | 399 | 405 | 31,000 |
| 2006/05/26 | 410 | 410 | 400 | 409 | 6,000 |
| 2006/05/25 | 392 | 400 | 392 | 400 | 66,000 |
| 2006/05/24 | 389 | 392 | 382 | 390 | 26,000 |
| 2006/05/23 | 410 | 410 | 391 | 392 | 37,000 |
| 2006/05/22 | 417 | 420 | 411 | 411 | 13,000 |
| 2006/05/19 | 410 | 418 | 409 | 409 | 28,000 |
| 2006/05/18 | 410 | 420 | 410 | 420 | 25,000 |
| 2006/05/17 | 422 | 430 | 421 | 430 | 12,000 |
| 2006/05/16 | 454 | 455 | 440 | 440 | 26,000 |
| 2006/05/15 | 455 | 455 | 454 | 454 | 4,000 |
| 2006/05/12 | 461 | 461 | 451 | 455 | 34,000 |
| 2006/05/11 | 465 | 465 | 463 | 463 | 11,000 |
| 2006/05/10 | 463 | 468 | 463 | 468 | 8,000 |
| 2006/05/09 | 466 | 467 | 463 | 463 | 14,000 |
| 2006/05/08 | 476 | 476 | 466 | 471 | 13,000 |
| 2006/05/02 | 481 | 485 | 480 | 481 | 7,000 |
| 2006/05/01 | 485 | 485 | 478 | 480 | 10,000 |
| 2006/04/28 | 463 | 463 | 463 | 463 | 3,000 |
| 2006/04/27 | 465 | 466 | 464 | 465 | 15,000 |
| 2006/04/26 | 461 | 465 | 460 | 463 | 12,000 |
| 2006/04/25 | 461 | 465 | 460 | 465 | 14,000 |
| 2006/04/24 | 481 | 481 | 464 | 469 | 9,000 |
| 2006/04/21 | 489 | 489 | 482 | 482 | 10,000 |
| 2006/04/20 | 486 | 490 | 480 | 490 | 17,000 |
| 2006/04/19 | 496 | 496 | 490 | 490 | 22,000 |
| 2006/04/18 | 492 | 494 | 491 | 491 | 8,000 |
| 2006/04/17 | 498 | 500 | 495 | 495 | 8,000 |
| 2006/04/14 | 496 | 498 | 496 | 498 | 6,000 |
| 2006/04/13 | 486 | 498 | 482 | 498 | 26,000 |
| 2006/04/12 | 485 | 494 | 485 | 491 | 19,000 |
| 2006/04/11 | 501 | 501 | 486 | 489 | 44,000 |
| 2006/04/10 | 501 | 505 | 501 | 505 | 19,000 |
| 2006/04/07 | 508 | 512 | 506 | 508 | 37,000 |
| 2006/04/06 | 518 | 525 | 510 | 518 | 71,000 |
| 2006/04/05 | 530 | 554 | 525 | 534 | 233,000 |
| 2006/04/04 | 488 | 529 | 486 | 529 | 172,000 |
| 2006/04/03 | 489 | 489 | 480 | 480 | 24,000 |
| 2006/03/31 | 475 | 475 | 469 | 474 | 18,000 |
| 2006/03/30 | 463 | 472 | 463 | 470 | 16,000 |
| 2006/03/29 | 455 | 462 | 454 | 462 | 18,000 |
| 2006/03/28 | 455 | 456 | 455 | 455 | 4,000 |
| 2006/03/27 | 456 | 460 | 456 | 460 | 6,000 |
| 2006/03/24 | 460 | 460 | 456 | 456 | 6,000 |
| 2006/03/23 | 458 | 458 | 457 | 457 | 10,000 |
| 2006/03/22 | 469 | 469 | 460 | 460 | 21,000 |
| 2006/03/20 | 454 | 465 | 454 | 464 | 20,000 |
| 2006/03/17 | 463 | 463 | 457 | 457 | 11,000 |
| 2006/03/16 | 460 | 460 | 458 | 460 | 14,000 |
| 2006/03/15 | 461 | 463 | 461 | 463 | 12,000 |
| 2006/03/14 | 464 | 465 | 461 | 461 | 15,000 |
| 2006/03/13 | 464 | 469 | 462 | 467 | 23,000 |
| 2006/03/10 | 475 | 480 | 470 | 470 | 18,000 |
| 2006/03/09 | 471 | 478 | 461 | 467 | 30,000 |
| 2006/03/08 | 456 | 460 | 456 | 456 | 19,000 |
| 2006/03/07 | 461 | 461 | 448 | 450 | 11,000 |
| 2006/03/06 | 451 | 459 | 451 | 451 | 27,000 |
| 2006/03/03 | 450 | 462 | 450 | 451 | 39,000 |
| 2006/03/02 | 460 | 463 | 455 | 455 | 21,000 |
| 2006/03/01 | 474 | 477 | 456 | 463 | 56,000 |
| 2006/02/28 | 490 | 490 | 478 | 481 | 26,000 |
| 2006/02/27 | 506 | 510 | 490 | 490 | 29,000 |
| 2006/02/24 | 499 | 510 | 486 | 510 | 74,000 |
| 2006/02/23 | 460 | 490 | 460 | 489 | 93,000 |
| 2006/02/22 | 457 | 465 | 438 | 456 | 88,000 |
| 2006/02/21 | 390 | 425 | 390 | 402 | 111,000 |
| 2006/02/20 | 450 | 450 | 402 | 405 | 98,000 |
| 2006/02/17 | 468 | 470 | 452 | 453 | 63,000 |
| 2006/02/16 | 471 | 473 | 471 | 473 | 20,000 |
| 2006/02/15 | 485 | 485 | 475 | 480 | 14,000 |
| 2006/02/14 | 483 | 483 | 451 | 480 | 128,000 |
| 2006/02/13 | 510 | 510 | 466 | 490 | 122,000 |
| 2006/02/10 | 515 | 519 | 512 | 512 | 60,000 |
| 2006/02/09 | 527 | 530 | 520 | 520 | 36,000 |
| 2006/02/08 | 527 | 527 | 520 | 525 | 45,000 |
| 2006/02/07 | 539 | 539 | 526 | 532 | 45,000 |
| 2006/02/06 | 527 | 540 | 527 | 535 | 42,000 |
| 2006/02/03 | 529 | 529 | 519 | 525 | 36,000 |
| 2006/02/02 | 529 | 531 | 528 | 528 | 68,000 |
| 2006/02/01 | 530 | 530 | 520 | 526 | 57,000 |
| 2006/01/31 | 545 | 545 | 538 | 538 | 37,000 |
| 2006/01/30 | 550 | 550 | 540 | 544 | 58,000 |
| 2006/01/27 | 541 | 545 | 530 | 530 | 53,000 |
| 2006/01/26 | 521 | 539 | 521 | 529 | 43,000 |
| 2006/01/25 | 527 | 528 | 510 | 519 | 52,000 |
| 2006/01/24 | 501 | 526 | 501 | 520 | 66,000 |
| 2006/01/23 | 505 | 520 | 498 | 498 | 84,000 |
| 2006/01/20 | 545 | 553 | 529 | 530 | 59,000 |
| 2006/01/19 | 502 | 559 | 502 | 545 | 118,000 |
| 2006/01/18 | 531 | 540 | 490 | 502 | 154,000 |
| 2006/01/17 | 551 | 570 | 551 | 555 | 59,000 |
| 2006/01/16 | 572 | 575 | 568 | 570 | 62,000 |
| 2006/01/13 | 580 | 584 | 572 | 574 | 89,000 |
| 2006/01/12 | 547 | 600 | 547 | 584 | 237,000 |
| 2006/01/11 | 548 | 550 | 530 | 543 | 86,000 |
| 2006/01/10 | 560 | 566 | 550 | 555 | 81,000 |
| 2006/01/06 | 573 | 573 | 560 | 562 | 85,000 |
| 2006/01/05 | 578 | 580 | 568 | 576 | 94,000 |
| 2006/01/04 | 570 | 588 | 570 | 581 | 48,000 |