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 |
|---|---|---|---|---|---|
| 2008/12/30 | 129 | 130 | 129 | 130 | 2,000 |
| 2008/12/29 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/25 | 113 | 138 | 113 | 138 | 10,000 |
| 2008/12/24 | 130 | 130 | 128 | 128 | 2,000 |
| 2008/12/22 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/12/19 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/12/18 | 140 | 140 | 135 | 135 | 6,000 |
| 2008/12/16 | 144 | 144 | 140 | 140 | 2,000 |
| 2008/12/15 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/12/12 | 136 | 140 | 136 | 140 | 3,000 |
| 2008/12/11 | 133 | 140 | 132 | 140 | 11,000 |
| 2008/12/10 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/12/09 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/12/08 | 144 | 144 | 144 | 144 | 6,000 |
| 2008/12/05 | 143 | 145 | 140 | 145 | 5,000 |
| 2008/12/04 | 138 | 138 | 138 | 138 | 3,000 |
| 2008/12/03 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/02 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/12/01 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/11/28 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/11/27 | 145 | 145 | 145 | 145 | 3,000 |
| 2008/11/26 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/11/20 | 146 | 146 | 146 | 146 | 2,000 |
| 2008/11/19 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/11/18 | 154 | 154 | 145 | 146 | 14,000 |
| 2008/11/17 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/11/14 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/11/13 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/11/12 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/11/11 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/11/07 | 148 | 148 | 140 | 148 | 8,000 |
| 2008/11/05 | 153 | 153 | 153 | 153 | 3,000 |
| 2008/11/04 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/10/31 | 145 | 145 | 142 | 145 | 3,000 |
| 2008/10/30 | 142 | 147 | 142 | 147 | 2,000 |
| 2008/10/29 | 123 | 143 | 123 | 140 | 5,000 |
| 2008/10/28 | 120 | 120 | 110 | 120 | 19,000 |
| 2008/10/27 | 144 | 144 | 130 | 130 | 7,000 |
| 2008/10/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/22 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/21 | 155 | 155 | 153 | 153 | 3,000 |
| 2008/10/20 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/10/16 | 150 | 150 | 150 | 150 | 10,000 |
| 2008/10/15 | 156 | 159 | 155 | 155 | 10,000 |
| 2008/10/14 | 141 | 155 | 141 | 155 | 6,000 |
| 2008/10/10 | 130 | 133 | 129 | 133 | 7,000 |
| 2008/10/09 | 112 | 130 | 112 | 130 | 9,000 |
| 2008/10/08 | 133 | 133 | 117 | 117 | 19,000 |
| 2008/10/07 | 121 | 128 | 121 | 128 | 4,000 |
| 2008/10/06 | 155 | 155 | 155 | 155 | 6,000 |
| 2008/10/03 | 185 | 185 | 175 | 175 | 4,000 |
| 2008/10/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/10/01 | 184 | 190 | 184 | 190 | 2,000 |
| 2008/09/29 | 188 | 192 | 188 | 192 | 7,000 |
| 2008/09/26 | 185 | 185 | 179 | 179 | 5,000 |
| 2008/09/24 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/09/22 | 204 | 210 | 190 | 195 | 17,000 |
| 2008/09/19 | 201 | 205 | 201 | 205 | 13,000 |
| 2008/09/18 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/09/17 | 200 | 205 | 200 | 205 | 12,000 |
| 2008/09/16 | 205 | 205 | 200 | 200 | 14,000 |
| 2008/09/12 | 204 | 205 | 204 | 205 | 7,000 |
| 2008/09/11 | 203 | 203 | 200 | 203 | 5,000 |
| 2008/09/10 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/09/09 | 206 | 206 | 200 | 200 | 5,000 |
| 2008/09/08 | 205 | 206 | 205 | 206 | 5,000 |
| 2008/09/05 | 200 | 200 | 195 | 195 | 10,000 |
| 2008/09/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/02 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/09/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/29 | 210 | 210 | 205 | 205 | 6,000 |
| 2008/08/28 | 214 | 214 | 213 | 213 | 2,000 |
| 2008/08/27 | 215 | 215 | 208 | 208 | 3,000 |
| 2008/08/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/08/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/08/20 | 217 | 218 | 217 | 218 | 4,000 |
| 2008/08/19 | 217 | 217 | 217 | 217 | 12,000 |
| 2008/08/18 | 209 | 217 | 208 | 217 | 4,000 |
| 2008/08/15 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/08/14 | 207 | 207 | 205 | 205 | 4,000 |
| 2008/08/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/08/11 | 205 | 205 | 205 | 205 | 10,000 |
| 2008/08/08 | 200 | 205 | 200 | 205 | 9,000 |
| 2008/08/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/08/05 | 214 | 214 | 212 | 212 | 9,000 |
| 2008/08/04 | 222 | 222 | 213 | 213 | 9,000 |
| 2008/08/01 | 221 | 221 | 218 | 221 | 4,000 |
| 2008/07/31 | 226 | 226 | 221 | 221 | 14,000 |
| 2008/07/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/07/29 | 226 | 226 | 225 | 225 | 5,000 |
| 2008/07/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/25 | 225 | 225 | 225 | 225 | 10,000 |
| 2008/07/24 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/07/23 | 224 | 234 | 224 | 234 | 17,000 |
| 2008/07/22 | 217 | 220 | 217 | 220 | 12,000 |
| 2008/07/18 | 220 | 220 | 216 | 216 | 6,000 |
| 2008/07/17 | 217 | 217 | 216 | 216 | 6,000 |
| 2008/07/16 | 217 | 217 | 216 | 216 | 23,000 |
| 2008/07/15 | 215 | 226 | 215 | 216 | 53,000 |
| 2008/07/14 | 213 | 213 | 212 | 213 | 22,000 |
| 2008/07/11 | 210 | 210 | 207 | 207 | 22,000 |
| 2008/07/10 | 211 | 211 | 208 | 208 | 21,000 |
| 2008/07/09 | 213 | 214 | 213 | 214 | 11,000 |
| 2008/07/08 | 213 | 213 | 212 | 213 | 5,000 |
| 2008/07/07 | 210 | 211 | 210 | 211 | 5,000 |
| 2008/07/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/07/03 | 211 | 211 | 210 | 210 | 3,000 |
| 2008/07/02 | 209 | 210 | 209 | 210 | 6,000 |
| 2008/07/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/06/30 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/06/27 | 208 | 208 | 207 | 207 | 4,000 |
| 2008/06/26 | 207 | 210 | 206 | 210 | 11,000 |
| 2008/06/25 | 205 | 206 | 205 | 206 | 2,000 |
| 2008/06/24 | 205 | 209 | 203 | 203 | 35,000 |
| 2008/06/23 | 201 | 206 | 201 | 206 | 8,000 |
| 2008/06/20 | 206 | 206 | 205 | 205 | 2,000 |
| 2008/06/19 | 207 | 207 | 203 | 203 | 14,000 |
| 2008/06/18 | 206 | 206 | 205 | 206 | 8,000 |
| 2008/06/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/06/16 | 205 | 207 | 202 | 207 | 10,000 |
| 2008/06/13 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/06/12 | 207 | 209 | 203 | 203 | 22,000 |
| 2008/06/10 | 205 | 206 | 205 | 206 | 9,000 |
| 2008/06/09 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/06/06 | 210 | 210 | 206 | 207 | 26,000 |
| 2008/06/05 | 207 | 210 | 206 | 210 | 8,000 |
| 2008/06/04 | 200 | 206 | 200 | 206 | 2,000 |
| 2008/06/03 | 200 | 200 | 196 | 200 | 14,000 |
| 2008/06/02 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/05/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/05/29 | 205 | 205 | 200 | 200 | 10,000 |
| 2008/05/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/05/27 | 205 | 206 | 205 | 206 | 6,000 |
| 2008/05/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/05/23 | 202 | 202 | 200 | 200 | 3,000 |
| 2008/05/22 | 203 | 203 | 202 | 202 | 7,000 |
| 2008/05/21 | 203 | 207 | 203 | 203 | 12,000 |
| 2008/05/20 | 204 | 204 | 203 | 203 | 3,000 |
| 2008/05/19 | 205 | 205 | 202 | 202 | 10,000 |
| 2008/05/16 | 201 | 205 | 201 | 205 | 14,000 |
| 2008/05/15 | 198 | 200 | 198 | 200 | 13,000 |
| 2008/05/14 | 191 | 197 | 191 | 197 | 3,000 |
| 2008/05/13 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/05/12 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/05/09 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/05/08 | 195 | 197 | 193 | 197 | 3,000 |
| 2008/05/07 | 197 | 197 | 196 | 196 | 7,000 |
| 2008/05/02 | 198 | 198 | 195 | 195 | 3,000 |
| 2008/05/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/25 | 192 | 194 | 192 | 194 | 8,000 |
| 2008/04/24 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/04/23 | 192 | 198 | 192 | 193 | 15,000 |
| 2008/04/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/04/21 | 197 | 197 | 191 | 193 | 13,000 |
| 2008/04/18 | 195 | 197 | 195 | 197 | 5,000 |
| 2008/04/17 | 199 | 199 | 197 | 197 | 2,000 |
| 2008/04/16 | 200 | 200 | 199 | 199 | 10,000 |
| 2008/04/15 | 200 | 202 | 200 | 200 | 5,000 |
| 2008/04/14 | 197 | 200 | 197 | 200 | 3,000 |
| 2008/04/11 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/04/10 | 197 | 197 | 197 | 197 | 6,000 |
| 2008/04/09 | 202 | 202 | 199 | 199 | 16,000 |
| 2008/04/08 | 200 | 200 | 198 | 198 | 7,000 |
| 2008/04/07 | 200 | 200 | 196 | 196 | 5,000 |
| 2008/04/04 | 201 | 201 | 200 | 200 | 4,000 |
| 2008/04/03 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/03/28 | 201 | 201 | 197 | 197 | 3,000 |
| 2008/03/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/03/26 | 214 | 214 | 214 | 214 | 3,000 |
| 2008/03/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/24 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/03/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/03/18 | 193 | 193 | 193 | 193 | 4,000 |
| 2008/03/17 | 193 | 194 | 193 | 193 | 11,000 |
| 2008/03/14 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/03/13 | 198 | 199 | 192 | 192 | 6,000 |
| 2008/03/12 | 201 | 201 | 200 | 200 | 10,000 |
| 2008/03/11 | 202 | 202 | 197 | 197 | 23,000 |
| 2008/03/10 | 208 | 208 | 205 | 205 | 3,000 |
| 2008/03/07 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/03/06 | 208 | 210 | 208 | 210 | 2,000 |
| 2008/03/05 | 202 | 208 | 202 | 208 | 18,000 |
| 2008/03/04 | 221 | 221 | 209 | 209 | 18,000 |
| 2008/03/03 | 224 | 224 | 221 | 221 | 2,000 |
| 2008/02/29 | 228 | 228 | 225 | 227 | 5,000 |
| 2008/02/28 | 228 | 229 | 228 | 228 | 13,000 |
| 2008/02/27 | 228 | 228 | 228 | 228 | 7,000 |
| 2008/02/26 | 219 | 219 | 213 | 219 | 9,000 |
| 2008/02/25 | 213 | 219 | 213 | 219 | 4,000 |
| 2008/02/22 | 215 | 215 | 213 | 213 | 2,000 |
| 2008/02/21 | 210 | 216 | 210 | 216 | 7,000 |
| 2008/02/20 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/02/19 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/02/18 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/02/15 | 199 | 200 | 199 | 200 | 5,000 |
| 2008/02/14 | 196 | 198 | 196 | 198 | 6,000 |
| 2008/02/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/02/12 | 197 | 202 | 183 | 195 | 22,000 |
| 2008/02/08 | 200 | 202 | 200 | 202 | 3,000 |
| 2008/02/07 | 203 | 203 | 195 | 195 | 3,000 |
| 2008/02/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/02/05 | 200 | 205 | 200 | 205 | 3,000 |
| 2008/02/04 | 196 | 200 | 196 | 200 | 3,000 |
| 2008/02/01 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/01/31 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/01/30 | 193 | 194 | 193 | 194 | 2,000 |
| 2008/01/28 | 192 | 192 | 192 | 192 | 2,000 |
| 2008/01/25 | 188 | 193 | 188 | 192 | 5,000 |
| 2008/01/24 | 180 | 185 | 180 | 182 | 7,000 |
| 2008/01/23 | 171 | 180 | 171 | 180 | 20,000 |
| 2008/01/22 | 185 | 185 | 171 | 171 | 13,000 |
| 2008/01/21 | 181 | 185 | 181 | 185 | 5,000 |
| 2008/01/18 | 177 | 182 | 177 | 182 | 14,000 |
| 2008/01/17 | 182 | 183 | 181 | 182 | 14,000 |
| 2008/01/16 | 182 | 185 | 176 | 182 | 19,000 |
| 2008/01/15 | 205 | 205 | 200 | 200 | 24,000 |
| 2008/01/11 | 203 | 205 | 202 | 205 | 9,000 |
| 2008/01/10 | 209 | 210 | 205 | 206 | 14,000 |
| 2008/01/09 | 214 | 214 | 205 | 210 | 6,000 |
| 2008/01/08 | 220 | 220 | 215 | 215 | 4,000 |
| 2008/01/07 | 223 | 223 | 218 | 218 | 9,000 |
| 2008/01/04 | 223 | 223 | 223 | 223 | 1,000 |