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 |
---|---|---|---|---|---|
2010/12/30 | 169 | 172 | 169 | 169 | 11,000 |
2010/12/29 | 171 | 174 | 167 | 174 | 12,000 |
2010/12/28 | 168 | 168 | 166 | 166 | 8,000 |
2010/12/27 | 169 | 170 | 169 | 169 | 11,000 |
2010/12/24 | 175 | 175 | 169 | 170 | 14,000 |
2010/12/22 | 171 | 180 | 171 | 175 | 25,000 |
2010/12/21 | 172 | 172 | 171 | 171 | 9,000 |
2010/12/20 | 174 | 175 | 173 | 173 | 10,000 |
2010/12/17 | 178 | 178 | 172 | 172 | 8,000 |
2010/12/16 | 181 | 181 | 170 | 179 | 31,000 |
2010/12/15 | 184 | 187 | 180 | 183 | 48,000 |
2010/12/14 | 171 | 185 | 171 | 183 | 66,000 |
2010/12/13 | 166 | 172 | 166 | 170 | 45,000 |
2010/12/10 | 169 | 170 | 166 | 166 | 13,000 |
2010/12/09 | 171 | 171 | 165 | 169 | 17,000 |
2010/12/08 | 182 | 182 | 171 | 171 | 38,000 |
2010/12/07 | 167 | 178 | 165 | 175 | 67,000 |
2010/12/06 | 162 | 165 | 162 | 162 | 17,000 |
2010/12/03 | 157 | 158 | 151 | 157 | 26,000 |
2010/12/02 | 161 | 161 | 155 | 156 | 37,000 |
2010/12/01 | 152 | 160 | 152 | 160 | 12,000 |
2010/11/30 | 158 | 158 | 157 | 157 | 7,000 |
2010/11/29 | 157 | 157 | 155 | 155 | 8,000 |
2010/11/26 | 157 | 157 | 154 | 154 | 8,000 |
2010/11/25 | 155 | 155 | 153 | 155 | 5,000 |
2010/11/24 | 152 | 152 | 149 | 152 | 7,000 |
2010/11/22 | 152 | 153 | 150 | 153 | 9,000 |
2010/11/19 | 153 | 153 | 150 | 150 | 4,000 |
2010/11/18 | 150 | 150 | 150 | 150 | 2,000 |
2010/11/17 | 152 | 152 | 149 | 149 | 8,000 |
2010/11/16 | 152 | 153 | 152 | 153 | 9,000 |
2010/11/15 | 150 | 150 | 150 | 150 | 5,000 |
2010/11/12 | 147 | 149 | 147 | 149 | 3,000 |
2010/11/11 | 150 | 150 | 145 | 145 | 5,000 |
2010/11/10 | 145 | 151 | 145 | 149 | 11,000 |
2010/11/09 | 146 | 155 | 145 | 145 | 41,000 |
2010/11/08 | 132 | 137 | 132 | 137 | 5,000 |
2010/11/05 | 127 | 132 | 127 | 132 | 4,000 |
2010/11/04 | 130 | 132 | 125 | 125 | 17,000 |
2010/11/02 | 134 | 134 | 131 | 132 | 4,000 |
2010/11/01 | 136 | 139 | 136 | 139 | 4,000 |
2010/10/29 | 138 | 138 | 133 | 136 | 18,000 |
2010/10/28 | 146 | 146 | 143 | 143 | 6,000 |
2010/10/27 | 148 | 150 | 145 | 150 | 6,000 |
2010/10/26 | 145 | 145 | 145 | 145 | 2,000 |
2010/10/25 | 150 | 150 | 145 | 145 | 5,000 |
2010/10/22 | 146 | 147 | 146 | 147 | 3,000 |
2010/10/21 | 146 | 146 | 145 | 145 | 7,000 |
2010/10/20 | 148 | 148 | 146 | 146 | 4,000 |
2010/10/19 | 147 | 153 | 146 | 153 | 18,000 |
2010/10/18 | 154 | 154 | 152 | 152 | 4,000 |
2010/10/15 | 154 | 154 | 154 | 154 | 7,000 |
2010/10/14 | 156 | 156 | 154 | 154 | 3,000 |
2010/10/13 | 152 | 158 | 152 | 158 | 3,000 |
2010/10/12 | 160 | 160 | 155 | 155 | 4,000 |
2010/10/08 | 158 | 160 | 158 | 160 | 5,000 |
2010/10/07 | 158 | 158 | 158 | 158 | 1,000 |
2010/10/06 | 153 | 157 | 151 | 157 | 7,000 |
2010/10/05 | 150 | 150 | 150 | 150 | 5,000 |
2010/10/04 | 149 | 153 | 149 | 149 | 12,000 |
2010/10/01 | 154 | 154 | 150 | 153 | 23,000 |
2010/09/30 | 155 | 155 | 155 | 155 | 7,000 |
2010/09/29 | 159 | 161 | 158 | 159 | 16,000 |
2010/09/28 | 168 | 168 | 163 | 163 | 5,000 |
2010/09/27 | 172 | 172 | 165 | 168 | 26,000 |
2010/09/24 | 173 | 175 | 168 | 175 | 78,000 |
2010/09/22 | 168 | 173 | 165 | 173 | 46,000 |
2010/09/21 | 169 | 171 | 165 | 171 | 52,000 |
2010/09/17 | 154 | 170 | 154 | 168 | 211,000 |
2010/09/16 | 155 | 155 | 152 | 152 | 10,000 |
2010/09/15 | 155 | 155 | 155 | 155 | 1,000 |
2010/09/14 | 0 | 0 | 0 | 153 | 0 |
2010/09/13 | 152 | 153 | 152 | 153 | 3,000 |
2010/09/10 | 150 | 150 | 150 | 150 | 1,000 |
2010/09/09 | 155 | 155 | 153 | 153 | 4,000 |
2010/09/08 | 152 | 152 | 150 | 150 | 10,000 |
2010/09/07 | 151 | 151 | 151 | 151 | 2,000 |
2010/09/06 | 152 | 152 | 152 | 152 | 1,000 |
2010/09/03 | 150 | 150 | 150 | 150 | 1,000 |
2010/09/02 | 150 | 150 | 150 | 150 | 1,000 |
2010/09/01 | 150 | 150 | 150 | 150 | 2,000 |
2010/08/31 | 151 | 153 | 150 | 151 | 6,000 |
2010/08/30 | 151 | 154 | 151 | 154 | 3,000 |
2010/08/27 | 151 | 151 | 151 | 151 | 2,000 |
2010/08/26 | 155 | 156 | 155 | 156 | 2,000 |
2010/08/25 | 151 | 158 | 151 | 157 | 5,000 |
2010/08/24 | 152 | 156 | 151 | 156 | 9,000 |
2010/08/23 | 154 | 157 | 154 | 157 | 3,000 |
2010/08/20 | 0 | 0 | 0 | 151 | 0 |
2010/08/19 | 0 | 0 | 0 | 151 | 0 |
2010/08/18 | 151 | 151 | 151 | 151 | 1,000 |
2010/08/17 | 153 | 153 | 151 | 151 | 6,000 |
2010/08/16 | 150 | 153 | 150 | 153 | 5,000 |
2010/08/13 | 150 | 150 | 150 | 150 | 3,000 |
2010/08/12 | 155 | 155 | 150 | 153 | 15,000 |
2010/08/11 | 156 | 156 | 156 | 156 | 2,000 |
2010/08/10 | 160 | 160 | 158 | 158 | 7,000 |
2010/08/09 | 0 | 0 | 0 | 154 | 0 |
2010/08/06 | 154 | 154 | 154 | 154 | 1,000 |
2010/08/05 | 159 | 159 | 159 | 159 | 2,000 |
2010/08/04 | 160 | 160 | 159 | 159 | 2,000 |
2010/08/03 | 160 | 160 | 160 | 160 | 1,000 |
2010/08/02 | 157 | 157 | 157 | 157 | 3,000 |
2010/07/30 | 161 | 162 | 160 | 162 | 6,000 |
2010/07/29 | 163 | 163 | 163 | 163 | 2,000 |
2010/07/28 | 162 | 162 | 162 | 162 | 2,000 |
2010/07/27 | 160 | 162 | 160 | 162 | 12,000 |
2010/07/26 | 154 | 161 | 154 | 160 | 18,000 |
2010/07/23 | 162 | 162 | 159 | 159 | 5,000 |
2010/07/22 | 161 | 162 | 161 | 161 | 4,000 |
2010/07/21 | 162 | 162 | 161 | 161 | 2,000 |
2010/07/20 | 167 | 167 | 165 | 165 | 2,000 |
2010/07/16 | 168 | 168 | 164 | 164 | 5,000 |
2010/07/15 | 176 | 176 | 168 | 168 | 10,000 |
2010/07/14 | 176 | 176 | 176 | 176 | 2,000 |
2010/07/13 | 164 | 176 | 164 | 176 | 3,000 |
2010/07/12 | 161 | 161 | 161 | 161 | 1,000 |
2010/07/09 | 0 | 0 | 0 | 161 | 0 |
2010/07/08 | 161 | 161 | 161 | 161 | 9,000 |
2010/07/07 | 163 | 163 | 163 | 163 | 5,000 |
2010/07/06 | 166 | 166 | 165 | 165 | 3,000 |
2010/07/05 | 170 | 170 | 166 | 166 | 8,000 |
2010/07/02 | 172 | 172 | 172 | 172 | 1,000 |
2010/07/01 | 172 | 172 | 172 | 172 | 1,000 |
2010/06/30 | 0 | 0 | 0 | 182 | 0 |
2010/06/29 | 0 | 0 | 0 | 182 | 0 |
2010/06/28 | 0 | 0 | 0 | 182 | 0 |
2010/06/25 | 189 | 189 | 182 | 182 | 5,000 |
2010/06/24 | 190 | 192 | 187 | 192 | 6,000 |
2010/06/23 | 0 | 0 | 0 | 185 | 0 |
2010/06/22 | 190 | 191 | 185 | 185 | 15,000 |
2010/06/21 | 191 | 191 | 183 | 187 | 7,000 |
2010/06/18 | 196 | 196 | 192 | 192 | 24,000 |
2010/06/17 | 190 | 194 | 186 | 194 | 26,000 |
2010/06/16 | 179 | 187 | 179 | 185 | 28,000 |
2010/06/15 | 171 | 179 | 171 | 179 | 13,000 |
2010/06/14 | 165 | 170 | 165 | 170 | 5,000 |
2010/06/11 | 0 | 0 | 0 | 163 | 0 |
2010/06/10 | 0 | 0 | 0 | 163 | 0 |
2010/06/09 | 166 | 166 | 163 | 163 | 4,000 |
2010/06/08 | 157 | 165 | 154 | 164 | 15,000 |
2010/06/07 | 170 | 170 | 160 | 160 | 13,000 |
2010/06/04 | 173 | 174 | 172 | 172 | 5,000 |
2010/06/03 | 176 | 176 | 171 | 173 | 5,000 |
2010/06/02 | 170 | 172 | 170 | 171 | 10,000 |
2010/06/01 | 170 | 175 | 170 | 175 | 4,000 |
2010/05/31 | 175 | 175 | 175 | 175 | 6,000 |
2010/05/28 | 178 | 178 | 175 | 175 | 2,000 |
2010/05/27 | 168 | 177 | 168 | 175 | 7,000 |
2010/05/26 | 162 | 173 | 162 | 173 | 9,000 |
2010/05/25 | 175 | 175 | 163 | 163 | 22,000 |
2010/05/24 | 170 | 170 | 170 | 170 | 1,000 |
2010/05/21 | 170 | 170 | 170 | 170 | 7,000 |
2010/05/20 | 180 | 180 | 175 | 180 | 5,000 |
2010/05/19 | 177 | 177 | 177 | 177 | 5,000 |
2010/05/18 | 186 | 188 | 181 | 181 | 7,000 |
2010/05/17 | 194 | 194 | 191 | 191 | 9,000 |
2010/05/14 | 191 | 195 | 191 | 195 | 7,000 |
2010/05/13 | 191 | 195 | 191 | 195 | 16,000 |
2010/05/12 | 200 | 200 | 192 | 196 | 8,000 |
2010/05/11 | 199 | 201 | 199 | 200 | 7,000 |
2010/05/10 | 198 | 199 | 196 | 198 | 12,000 |
2010/05/07 | 201 | 203 | 198 | 198 | 32,000 |
2010/05/06 | 215 | 215 | 209 | 209 | 8,000 |
2010/04/30 | 217 | 218 | 215 | 215 | 15,000 |
2010/04/28 | 211 | 218 | 211 | 212 | 19,000 |
2010/04/27 | 211 | 220 | 203 | 220 | 59,000 |
2010/04/26 | 209 | 210 | 200 | 208 | 19,000 |
2010/04/23 | 210 | 210 | 210 | 210 | 6,000 |
2010/04/22 | 211 | 215 | 211 | 211 | 5,000 |
2010/04/21 | 213 | 213 | 213 | 213 | 2,000 |
2010/04/20 | 202 | 211 | 202 | 210 | 11,000 |
2010/04/19 | 210 | 212 | 201 | 208 | 28,000 |
2010/04/16 | 216 | 218 | 216 | 216 | 11,000 |
2010/04/15 | 214 | 216 | 214 | 216 | 22,000 |
2010/04/14 | 214 | 214 | 210 | 214 | 18,000 |
2010/04/13 | 205 | 218 | 205 | 214 | 11,000 |
2010/04/12 | 206 | 209 | 205 | 207 | 22,000 |
2010/04/09 | 201 | 203 | 201 | 202 | 7,000 |
2010/04/08 | 212 | 212 | 203 | 204 | 14,000 |
2010/04/07 | 212 | 214 | 210 | 214 | 21,000 |
2010/04/06 | 216 | 217 | 210 | 212 | 26,000 |
2010/04/05 | 203 | 220 | 190 | 218 | 80,000 |
2010/04/02 | 186 | 198 | 186 | 198 | 39,000 |
2010/04/01 | 184 | 185 | 183 | 185 | 6,000 |
2010/03/31 | 188 | 188 | 185 | 185 | 4,000 |
2010/03/30 | 183 | 188 | 183 | 188 | 5,000 |
2010/03/29 | 185 | 195 | 182 | 182 | 13,000 |
2010/03/26 | 180 | 182 | 180 | 182 | 4,000 |
2010/03/25 | 181 | 181 | 180 | 180 | 3,000 |
2010/03/24 | 182 | 182 | 176 | 176 | 12,000 |
2010/03/23 | 180 | 186 | 180 | 182 | 24,000 |
2010/03/19 | 183 | 185 | 183 | 185 | 7,000 |
2010/03/18 | 184 | 185 | 184 | 184 | 12,000 |
2010/03/17 | 181 | 183 | 181 | 183 | 2,000 |
2010/03/16 | 184 | 184 | 178 | 178 | 23,000 |
2010/03/15 | 185 | 185 | 180 | 184 | 17,000 |
2010/03/12 | 175 | 180 | 175 | 180 | 17,000 |
2010/03/11 | 170 | 170 | 170 | 170 | 14,000 |
2010/03/10 | 167 | 167 | 164 | 165 | 5,000 |
2010/03/09 | 165 | 165 | 164 | 164 | 3,000 |
2010/03/08 | 165 | 167 | 165 | 165 | 12,000 |
2010/03/05 | 165 | 165 | 165 | 165 | 3,000 |
2010/03/04 | 162 | 162 | 162 | 162 | 2,000 |
2010/03/03 | 166 | 168 | 166 | 168 | 3,000 |
2010/03/01 | 161 | 171 | 161 | 171 | 10,000 |
2010/02/26 | 162 | 165 | 160 | 162 | 23,000 |
2010/02/25 | 167 | 167 | 167 | 167 | 2,000 |
2010/02/24 | 170 | 172 | 168 | 168 | 14,000 |
2010/02/23 | 180 | 180 | 180 | 180 | 2,000 |
2010/02/22 | 184 | 184 | 180 | 180 | 7,000 |
2010/02/19 | 184 | 186 | 180 | 180 | 5,000 |
2010/02/18 | 181 | 181 | 181 | 181 | 1,000 |
2010/02/17 | 187 | 187 | 183 | 186 | 7,000 |
2010/02/16 | 186 | 186 | 177 | 178 | 8,000 |
2010/02/15 | 171 | 176 | 171 | 176 | 11,000 |
2010/02/12 | 176 | 176 | 171 | 171 | 5,000 |
2010/02/10 | 178 | 178 | 170 | 175 | 8,000 |
2010/02/08 | 160 | 165 | 160 | 163 | 3,000 |
2010/02/05 | 167 | 170 | 165 | 170 | 8,000 |
2010/02/04 | 178 | 178 | 167 | 167 | 7,000 |
2010/02/03 | 168 | 173 | 168 | 173 | 3,000 |
2010/02/02 | 170 | 173 | 167 | 167 | 12,000 |
2010/02/01 | 168 | 168 | 167 | 167 | 6,000 |
2010/01/29 | 165 | 165 | 158 | 158 | 4,000 |
2010/01/28 | 160 | 165 | 160 | 161 | 7,000 |
2010/01/27 | 165 | 165 | 160 | 160 | 8,000 |
2010/01/26 | 165 | 165 | 165 | 165 | 1,000 |
2010/01/25 | 166 | 170 | 166 | 169 | 4,000 |
2010/01/22 | 169 | 170 | 169 | 170 | 14,000 |
2010/01/21 | 167 | 177 | 167 | 172 | 6,000 |
2010/01/20 | 175 | 175 | 175 | 175 | 6,000 |
2010/01/19 | 179 | 179 | 175 | 175 | 6,000 |
2010/01/18 | 183 | 183 | 170 | 179 | 40,000 |
2010/01/15 | 195 | 196 | 188 | 188 | 24,000 |
2010/01/14 | 196 | 199 | 195 | 195 | 30,000 |
2010/01/13 | 184 | 192 | 184 | 186 | 13,000 |
2010/01/12 | 179 | 181 | 176 | 181 | 4,000 |
2010/01/08 | 182 | 182 | 177 | 179 | 16,000 |
2010/01/07 | 160 | 172 | 160 | 172 | 7,000 |
2010/01/06 | 156 | 157 | 153 | 156 | 12,000 |
2010/01/05 | 156 | 156 | 154 | 155 | 14,000 |
2010/01/04 | 155 | 155 | 155 | 155 | 4,000 |