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 |
|---|---|---|---|---|---|
| 2009/12/30 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/12/29 | 156 | 156 | 155 | 155 | 4,000 |
| 2009/12/28 | 154 | 160 | 154 | 155 | 8,000 |
| 2009/12/25 | 156 | 160 | 152 | 152 | 16,000 |
| 2009/12/24 | 155 | 155 | 152 | 153 | 4,000 |
| 2009/12/22 | 150 | 156 | 147 | 152 | 13,000 |
| 2009/12/21 | 151 | 152 | 148 | 152 | 6,000 |
| 2009/12/18 | 154 | 155 | 151 | 152 | 18,000 |
| 2009/12/17 | 154 | 154 | 153 | 154 | 10,000 |
| 2009/12/16 | 159 | 160 | 157 | 157 | 6,000 |
| 2009/12/15 | 163 | 163 | 158 | 159 | 24,000 |
| 2009/12/14 | 164 | 169 | 163 | 163 | 12,000 |
| 2009/12/11 | 170 | 171 | 169 | 169 | 10,000 |
| 2009/12/10 | 168 | 171 | 168 | 171 | 7,000 |
| 2009/12/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/12/08 | 180 | 182 | 180 | 182 | 3,000 |
| 2009/12/07 | 177 | 182 | 177 | 180 | 20,000 |
| 2009/12/04 | 186 | 186 | 182 | 182 | 7,000 |
| 2009/12/03 | 170 | 185 | 170 | 185 | 8,000 |
| 2009/12/02 | 175 | 175 | 165 | 175 | 11,000 |
| 2009/12/01 | 175 | 175 | 173 | 173 | 2,000 |
| 2009/11/30 | 180 | 183 | 180 | 183 | 3,000 |
| 2009/11/27 | 185 | 187 | 180 | 180 | 3,000 |
| 2009/11/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/25 | 183 | 183 | 180 | 180 | 2,000 |
| 2009/11/24 | 190 | 190 | 177 | 177 | 6,000 |
| 2009/11/20 | 180 | 184 | 175 | 176 | 8,000 |
| 2009/11/19 | 190 | 190 | 175 | 175 | 22,000 |
| 2009/11/18 | 193 | 193 | 190 | 190 | 3,000 |
| 2009/11/17 | 195 | 198 | 188 | 188 | 9,000 |
| 2009/11/16 | 190 | 198 | 190 | 195 | 14,000 |
| 2009/11/13 | 190 | 196 | 185 | 189 | 14,000 |
| 2009/11/12 | 186 | 188 | 185 | 185 | 7,000 |
| 2009/11/11 | 185 | 185 | 185 | 185 | 6,000 |
| 2009/11/10 | 183 | 186 | 180 | 186 | 13,000 |
| 2009/11/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/06 | 195 | 195 | 190 | 190 | 7,000 |
| 2009/11/05 | 190 | 190 | 187 | 187 | 4,000 |
| 2009/11/04 | 194 | 194 | 189 | 190 | 6,000 |
| 2009/11/02 | 190 | 195 | 186 | 190 | 33,000 |
| 2009/10/30 | 210 | 212 | 205 | 205 | 4,000 |
| 2009/10/29 | 210 | 210 | 199 | 209 | 26,000 |
| 2009/10/28 | 217 | 217 | 211 | 216 | 13,000 |
| 2009/10/27 | 217 | 218 | 217 | 218 | 3,000 |
| 2009/10/26 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/10/23 | 222 | 224 | 220 | 220 | 7,000 |
| 2009/10/22 | 220 | 221 | 220 | 221 | 10,000 |
| 2009/10/21 | 225 | 225 | 225 | 225 | 6,000 |
| 2009/10/20 | 226 | 230 | 226 | 230 | 14,000 |
| 2009/10/19 | 225 | 231 | 225 | 231 | 2,000 |
| 2009/10/16 | 236 | 236 | 229 | 230 | 21,000 |
| 2009/10/15 | 226 | 236 | 225 | 235 | 18,000 |
| 2009/10/14 | 228 | 228 | 220 | 225 | 9,000 |
| 2009/10/13 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/10/09 | 220 | 225 | 220 | 222 | 17,000 |
| 2009/10/08 | 215 | 240 | 215 | 225 | 16,000 |
| 2009/10/07 | 215 | 220 | 205 | 215 | 28,000 |
| 2009/10/06 | 220 | 220 | 215 | 215 | 13,000 |
| 2009/10/05 | 225 | 240 | 220 | 220 | 30,000 |
| 2009/10/02 | 219 | 219 | 205 | 216 | 15,000 |
| 2009/10/01 | 235 | 235 | 225 | 225 | 9,000 |
| 2009/09/30 | 237 | 240 | 235 | 240 | 22,000 |
| 2009/09/29 | 246 | 246 | 241 | 241 | 3,000 |
| 2009/09/28 | 248 | 248 | 242 | 247 | 6,000 |
| 2009/09/25 | 246 | 250 | 246 | 250 | 4,000 |
| 2009/09/24 | 260 | 260 | 245 | 250 | 5,000 |
| 2009/09/18 | 258 | 258 | 245 | 250 | 14,000 |
| 2009/09/17 | 259 | 259 | 258 | 259 | 3,000 |
| 2009/09/16 | 261 | 262 | 258 | 258 | 15,000 |
| 2009/09/15 | 278 | 278 | 264 | 264 | 24,000 |
| 2009/09/14 | 269 | 278 | 267 | 278 | 12,000 |
| 2009/09/11 | 288 | 288 | 281 | 281 | 12,000 |
| 2009/09/10 | 275 | 289 | 275 | 279 | 27,000 |
| 2009/09/09 | 259 | 260 | 259 | 260 | 6,000 |
| 2009/09/08 | 260 | 261 | 260 | 260 | 8,000 |
| 2009/09/07 | 255 | 257 | 252 | 257 | 8,000 |
| 2009/09/04 | 267 | 267 | 260 | 260 | 12,000 |
| 2009/09/03 | 269 | 269 | 265 | 266 | 14,000 |
| 2009/09/02 | 274 | 274 | 269 | 270 | 17,000 |
| 2009/09/01 | 275 | 278 | 275 | 275 | 4,000 |
| 2009/08/31 | 274 | 281 | 274 | 281 | 5,000 |
| 2009/08/28 | 280 | 284 | 277 | 277 | 7,000 |
| 2009/08/27 | 284 | 284 | 274 | 280 | 16,000 |
| 2009/08/26 | 281 | 285 | 280 | 280 | 17,000 |
| 2009/08/25 | 287 | 287 | 277 | 281 | 19,000 |
| 2009/08/24 | 290 | 290 | 287 | 287 | 5,000 |
| 2009/08/21 | 295 | 295 | 283 | 288 | 13,000 |
| 2009/08/20 | 288 | 292 | 288 | 292 | 5,000 |
| 2009/08/19 | 292 | 295 | 288 | 288 | 8,000 |
| 2009/08/18 | 282 | 290 | 282 | 287 | 8,000 |
| 2009/08/17 | 300 | 300 | 281 | 292 | 34,000 |
| 2009/08/14 | 300 | 300 | 296 | 300 | 9,000 |
| 2009/08/13 | 305 | 305 | 304 | 305 | 16,000 |
| 2009/08/12 | 290 | 305 | 290 | 305 | 32,000 |
| 2009/08/11 | 305 | 310 | 295 | 310 | 61,000 |
| 2009/08/10 | 300 | 309 | 300 | 304 | 59,000 |
| 2009/08/07 | 299 | 299 | 292 | 292 | 7,000 |
| 2009/08/06 | 297 | 305 | 296 | 302 | 24,000 |
| 2009/08/05 | 308 | 308 | 292 | 294 | 36,000 |
| 2009/08/04 | 298 | 311 | 293 | 310 | 81,000 |
| 2009/08/03 | 275 | 299 | 272 | 298 | 47,000 |
| 2009/07/31 | 275 | 280 | 275 | 280 | 15,000 |
| 2009/07/30 | 276 | 283 | 270 | 274 | 31,000 |
| 2009/07/29 | 275 | 280 | 271 | 280 | 18,000 |
| 2009/07/28 | 285 | 285 | 276 | 278 | 12,000 |
| 2009/07/27 | 284 | 286 | 283 | 286 | 11,000 |
| 2009/07/24 | 284 | 285 | 280 | 283 | 19,000 |
| 2009/07/23 | 270 | 281 | 270 | 280 | 19,000 |
| 2009/07/22 | 270 | 270 | 270 | 270 | 7,000 |
| 2009/07/21 | 275 | 275 | 260 | 269 | 28,000 |
| 2009/07/17 | 275 | 288 | 269 | 269 | 18,000 |
| 2009/07/16 | 287 | 288 | 277 | 280 | 68,000 |
| 2009/07/15 | 251 | 278 | 251 | 267 | 53,000 |
| 2009/07/14 | 244 | 251 | 234 | 251 | 59,000 |
| 2009/07/13 | 250 | 250 | 218 | 224 | 103,000 |
| 2009/07/10 | 271 | 276 | 259 | 259 | 44,000 |
| 2009/07/09 | 290 | 290 | 280 | 280 | 41,000 |
| 2009/07/08 | 291 | 294 | 290 | 290 | 51,000 |
| 2009/07/07 | 297 | 297 | 292 | 292 | 15,000 |
| 2009/07/06 | 304 | 304 | 296 | 299 | 9,000 |
| 2009/07/03 | 295 | 303 | 290 | 303 | 42,000 |
| 2009/07/02 | 304 | 305 | 297 | 298 | 26,000 |
| 2009/07/01 | 305 | 305 | 298 | 302 | 35,000 |
| 2009/06/30 | 306 | 310 | 306 | 306 | 23,000 |
| 2009/06/29 | 319 | 324 | 310 | 311 | 27,000 |
| 2009/06/26 | 309 | 314 | 309 | 314 | 21,000 |
| 2009/06/25 | 307 | 325 | 305 | 308 | 47,000 |
| 2009/06/24 | 306 | 312 | 300 | 302 | 55,000 |
| 2009/06/23 | 315 | 320 | 308 | 311 | 91,000 |
| 2009/06/22 | 293 | 340 | 282 | 330 | 195,000 |
| 2009/06/19 | 299 | 299 | 292 | 293 | 30,000 |
| 2009/06/18 | 313 | 313 | 294 | 300 | 98,000 |
| 2009/06/17 | 310 | 325 | 309 | 314 | 74,000 |
| 2009/06/16 | 324 | 326 | 308 | 308 | 95,000 |
| 2009/06/15 | 334 | 343 | 332 | 336 | 170,000 |
| 2009/06/12 | 328 | 340 | 300 | 337 | 313,000 |
| 2009/06/11 | 335 | 335 | 321 | 333 | 394,000 |
| 2009/06/10 | 355 | 355 | 323 | 345 | 1,466,000 |
| 2009/06/09 | 280 | 280 | 280 | 280 | 108,000 |
| 2009/06/08 | 204 | 205 | 197 | 200 | 32,000 |
| 2009/06/05 | 220 | 220 | 208 | 208 | 34,000 |
| 2009/06/04 | 218 | 220 | 214 | 220 | 29,000 |
| 2009/06/03 | 220 | 225 | 218 | 223 | 30,000 |
| 2009/06/02 | 218 | 219 | 213 | 217 | 21,000 |
| 2009/06/01 | 194 | 215 | 194 | 211 | 66,000 |
| 2009/05/29 | 193 | 195 | 193 | 193 | 15,000 |
| 2009/05/28 | 186 | 195 | 185 | 195 | 29,000 |
| 2009/05/27 | 190 | 192 | 186 | 190 | 32,000 |
| 2009/05/26 | 192 | 194 | 188 | 190 | 53,000 |
| 2009/05/25 | 189 | 190 | 182 | 187 | 95,000 |
| 2009/05/22 | 185 | 200 | 185 | 192 | 218,000 |
| 2009/05/21 | 181 | 194 | 181 | 188 | 254,000 |
| 2009/05/20 | 151 | 151 | 151 | 151 | 1,000 |
| 2009/05/18 | 156 | 156 | 151 | 151 | 7,000 |
| 2009/05/15 | 153 | 157 | 153 | 157 | 8,000 |
| 2009/05/13 | 158 | 158 | 153 | 153 | 8,000 |
| 2009/05/11 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/05/08 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/05/07 | 152 | 152 | 152 | 152 | 4,000 |
| 2009/05/01 | 152 | 152 | 150 | 150 | 2,000 |
| 2009/04/30 | 146 | 152 | 146 | 152 | 11,000 |
| 2009/04/28 | 151 | 152 | 145 | 145 | 10,000 |
| 2009/04/27 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/04/24 | 156 | 157 | 156 | 157 | 3,000 |
| 2009/04/23 | 156 | 156 | 154 | 154 | 3,000 |
| 2009/04/22 | 153 | 159 | 152 | 159 | 5,000 |
| 2009/04/16 | 161 | 161 | 151 | 151 | 12,000 |
| 2009/04/15 | 162 | 162 | 161 | 161 | 3,000 |
| 2009/04/14 | 164 | 165 | 161 | 161 | 16,000 |
| 2009/04/13 | 170 | 170 | 160 | 160 | 26,000 |
| 2009/04/10 | 175 | 175 | 171 | 171 | 6,000 |
| 2009/04/09 | 169 | 174 | 169 | 170 | 6,000 |
| 2009/04/08 | 167 | 167 | 166 | 166 | 6,000 |
| 2009/04/07 | 169 | 170 | 169 | 170 | 23,000 |
| 2009/04/06 | 158 | 185 | 158 | 169 | 34,000 |
| 2009/04/03 | 155 | 155 | 155 | 155 | 6,000 |
| 2009/04/02 | 153 | 155 | 150 | 154 | 13,000 |
| 2009/04/01 | 152 | 152 | 152 | 152 | 4,000 |
| 2009/03/31 | 151 | 151 | 151 | 151 | 1,000 |
| 2009/03/27 | 158 | 158 | 152 | 152 | 6,000 |
| 2009/03/26 | 158 | 163 | 154 | 163 | 13,000 |
| 2009/03/25 | 148 | 150 | 143 | 143 | 6,000 |
| 2009/03/24 | 160 | 161 | 155 | 155 | 20,000 |
| 2009/03/23 | 138 | 151 | 138 | 150 | 20,000 |
| 2009/03/19 | 146 | 148 | 146 | 148 | 7,000 |
| 2009/03/18 | 145 | 145 | 145 | 145 | 8,000 |
| 2009/03/17 | 127 | 138 | 127 | 138 | 5,000 |
| 2009/03/16 | 126 | 127 | 125 | 126 | 24,000 |
| 2009/03/13 | 130 | 130 | 126 | 126 | 11,000 |
| 2009/03/12 | 121 | 126 | 120 | 126 | 5,000 |
| 2009/03/11 | 125 | 125 | 120 | 121 | 10,000 |
| 2009/03/10 | 115 | 120 | 115 | 120 | 8,000 |
| 2009/03/09 | 136 | 136 | 116 | 121 | 52,000 |
| 2009/03/06 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/03/05 | 144 | 144 | 136 | 141 | 5,000 |
| 2009/03/04 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/03/03 | 135 | 145 | 122 | 145 | 27,000 |
| 2009/03/02 | 142 | 142 | 139 | 139 | 8,000 |
| 2009/02/27 | 143 | 145 | 143 | 145 | 2,000 |
| 2009/02/26 | 144 | 144 | 143 | 143 | 6,000 |
| 2009/02/25 | 142 | 145 | 141 | 142 | 16,000 |
| 2009/02/24 | 140 | 140 | 136 | 137 | 12,000 |
| 2009/02/23 | 147 | 147 | 142 | 142 | 16,000 |
| 2009/02/20 | 149 | 149 | 144 | 148 | 11,000 |
| 2009/02/19 | 150 | 150 | 142 | 150 | 30,000 |
| 2009/02/18 | 146 | 153 | 142 | 143 | 71,000 |
| 2009/02/17 | 140 | 159 | 140 | 154 | 59,000 |
| 2009/02/16 | 127 | 133 | 127 | 131 | 16,000 |
| 2009/02/13 | 124 | 125 | 121 | 125 | 4,000 |
| 2009/02/12 | 121 | 121 | 119 | 120 | 10,000 |
| 2009/02/10 | 115 | 118 | 115 | 118 | 8,000 |
| 2009/02/09 | 112 | 112 | 112 | 112 | 1,000 |
| 2009/02/06 | 110 | 112 | 110 | 112 | 2,000 |
| 2009/02/04 | 105 | 105 | 105 | 105 | 3,000 |
| 2009/01/29 | 110 | 113 | 110 | 113 | 4,000 |
| 2009/01/28 | 108 | 109 | 105 | 109 | 7,000 |
| 2009/01/27 | 107 | 112 | 107 | 111 | 6,000 |
| 2009/01/21 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/01/20 | 113 | 118 | 113 | 118 | 5,000 |
| 2009/01/16 | 128 | 128 | 128 | 128 | 3,000 |
| 2009/01/15 | 128 | 128 | 128 | 128 | 9,000 |
| 2009/01/14 | 128 | 128 | 120 | 128 | 14,000 |
| 2009/01/09 | 125 | 132 | 125 | 132 | 12,000 |
| 2009/01/07 | 126 | 126 | 125 | 125 | 6,000 |
| 2009/01/06 | 130 | 130 | 128 | 128 | 14,000 |
| 2009/01/05 | 130 | 131 | 130 | 131 | 4,000 |