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 |
---|---|---|---|---|---|
2013/12/30 | 194 | 195 | 193 | 195 | 19,000 |
2013/12/27 | 189 | 190 | 187 | 190 | 21,000 |
2013/12/26 | 180 | 185 | 180 | 184 | 15,000 |
2013/12/25 | 176 | 178 | 174 | 177 | 49,000 |
2013/12/24 | 184 | 184 | 175 | 177 | 74,000 |
2013/12/20 | 185 | 190 | 184 | 184 | 35,000 |
2013/12/19 | 190 | 190 | 186 | 186 | 15,000 |
2013/12/18 | 193 | 193 | 186 | 186 | 34,000 |
2013/12/17 | 198 | 198 | 189 | 193 | 42,000 |
2013/12/16 | 199 | 203 | 197 | 200 | 25,000 |
2013/12/13 | 199 | 199 | 195 | 199 | 25,000 |
2013/12/12 | 203 | 203 | 199 | 202 | 9,000 |
2013/12/11 | 208 | 211 | 192 | 206 | 42,000 |
2013/12/10 | 212 | 212 | 208 | 208 | 25,000 |
2013/12/09 | 213 | 214 | 207 | 209 | 23,000 |
2013/12/06 | 212 | 213 | 210 | 213 | 28,000 |
2013/12/05 | 212 | 212 | 211 | 212 | 16,000 |
2013/12/04 | 216 | 216 | 212 | 214 | 12,000 |
2013/12/03 | 215 | 217 | 215 | 217 | 8,000 |
2013/12/02 | 216 | 220 | 214 | 214 | 35,000 |
2013/11/29 | 219 | 219 | 216 | 216 | 10,000 |
2013/11/28 | 213 | 227 | 213 | 219 | 136,000 |
2013/11/27 | 212 | 215 | 212 | 212 | 6,000 |
2013/11/26 | 216 | 217 | 211 | 214 | 12,000 |
2013/11/25 | 212 | 218 | 212 | 218 | 58,000 |
2013/11/22 | 214 | 214 | 209 | 209 | 29,000 |
2013/11/21 | 212 | 219 | 212 | 214 | 41,000 |
2013/11/20 | 215 | 215 | 214 | 214 | 14,000 |
2013/11/19 | 218 | 218 | 215 | 218 | 15,000 |
2013/11/18 | 218 | 219 | 218 | 218 | 9,000 |
2013/11/15 | 218 | 220 | 215 | 220 | 39,000 |
2013/11/14 | 224 | 224 | 216 | 219 | 30,000 |
2013/11/13 | 220 | 224 | 219 | 224 | 14,000 |
2013/11/12 | 224 | 224 | 220 | 224 | 10,000 |
2013/11/11 | 230 | 230 | 216 | 220 | 55,000 |
2013/11/08 | 215 | 240 | 215 | 232 | 182,000 |
2013/11/07 | 212 | 217 | 212 | 217 | 11,000 |
2013/11/06 | 214 | 215 | 212 | 212 | 22,000 |
2013/11/05 | 217 | 219 | 213 | 213 | 43,000 |
2013/11/01 | 214 | 215 | 212 | 212 | 19,000 |
2013/10/31 | 213 | 213 | 211 | 213 | 12,000 |
2013/10/30 | 213 | 216 | 213 | 213 | 8,000 |
2013/10/29 | 214 | 216 | 212 | 216 | 13,000 |
2013/10/28 | 217 | 217 | 210 | 215 | 22,000 |
2013/10/25 | 209 | 212 | 208 | 212 | 13,000 |
2013/10/24 | 213 | 213 | 210 | 210 | 15,000 |
2013/10/23 | 215 | 217 | 213 | 214 | 18,000 |
2013/10/22 | 208 | 215 | 208 | 215 | 20,000 |
2013/10/21 | 210 | 210 | 203 | 208 | 28,000 |
2013/10/18 | 206 | 208 | 205 | 206 | 24,000 |
2013/10/17 | 205 | 210 | 205 | 207 | 40,000 |
2013/10/16 | 208 | 208 | 206 | 206 | 7,000 |
2013/10/15 | 212 | 214 | 209 | 209 | 41,000 |
2013/10/11 | 211 | 211 | 209 | 211 | 24,000 |
2013/10/10 | 217 | 217 | 206 | 208 | 21,000 |
2013/10/09 | 203 | 209 | 203 | 209 | 37,000 |
2013/10/08 | 204 | 215 | 202 | 210 | 47,000 |
2013/10/07 | 208 | 210 | 199 | 203 | 27,000 |
2013/10/04 | 219 | 219 | 213 | 213 | 22,000 |
2013/10/03 | 221 | 221 | 217 | 219 | 16,000 |
2013/10/02 | 219 | 220 | 216 | 218 | 22,000 |
2013/10/01 | 216 | 221 | 216 | 219 | 50,000 |
2013/09/30 | 214 | 225 | 213 | 220 | 141,000 |
2013/09/27 | 235 | 244 | 233 | 240 | 81,000 |
2013/09/26 | 234 | 245 | 226 | 238 | 172,000 |
2013/09/25 | 222 | 273 | 219 | 248 | 630,000 |
2013/09/24 | 195 | 222 | 195 | 217 | 208,000 |
2013/09/20 | 195 | 197 | 194 | 194 | 15,000 |
2013/09/19 | 195 | 198 | 195 | 195 | 11,000 |
2013/09/18 | 194 | 195 | 194 | 195 | 16,000 |
2013/09/17 | 196 | 198 | 194 | 195 | 43,000 |
2013/09/13 | 200 | 200 | 195 | 195 | 30,000 |
2013/09/12 | 199 | 199 | 196 | 196 | 3,000 |
2013/09/11 | 197 | 199 | 197 | 199 | 7,000 |
2013/09/10 | 198 | 199 | 195 | 197 | 15,000 |
2013/09/09 | 203 | 203 | 198 | 201 | 25,000 |
2013/09/06 | 194 | 203 | 194 | 203 | 28,000 |
2013/09/05 | 204 | 204 | 199 | 199 | 14,000 |
2013/09/04 | 198 | 204 | 198 | 204 | 55,000 |
2013/09/03 | 193 | 198 | 193 | 195 | 32,000 |
2013/09/02 | 189 | 194 | 188 | 193 | 22,000 |
2013/08/30 | 189 | 191 | 188 | 190 | 25,000 |
2013/08/29 | 190 | 192 | 185 | 185 | 20,000 |
2013/08/28 | 186 | 190 | 186 | 190 | 28,000 |
2013/08/27 | 185 | 195 | 185 | 190 | 16,000 |
2013/08/26 | 187 | 190 | 186 | 189 | 26,000 |
2013/08/23 | 187 | 192 | 186 | 188 | 14,000 |
2013/08/22 | 188 | 188 | 185 | 188 | 12,000 |
2013/08/21 | 187 | 195 | 185 | 188 | 47,000 |
2013/08/20 | 195 | 198 | 192 | 195 | 54,000 |
2013/08/19 | 187 | 194 | 187 | 192 | 21,000 |
2013/08/16 | 189 | 191 | 187 | 187 | 68,000 |
2013/08/15 | 187 | 189 | 180 | 189 | 42,000 |
2013/08/14 | 185 | 188 | 180 | 183 | 22,000 |
2013/08/13 | 181 | 186 | 178 | 183 | 43,000 |
2013/08/12 | 176 | 196 | 168 | 186 | 344,000 |
2013/08/09 | 205 | 205 | 199 | 203 | 69,000 |
2013/08/08 | 208 | 208 | 203 | 205 | 43,000 |
2013/08/07 | 207 | 210 | 204 | 207 | 40,000 |
2013/08/06 | 209 | 211 | 202 | 211 | 104,000 |
2013/08/05 | 192 | 209 | 192 | 209 | 186,000 |
2013/08/02 | 183 | 195 | 183 | 194 | 82,000 |
2013/08/01 | 185 | 186 | 182 | 182 | 29,000 |
2013/07/31 | 185 | 186 | 184 | 186 | 26,000 |
2013/07/30 | 179 | 185 | 179 | 185 | 59,000 |
2013/07/29 | 180 | 184 | 178 | 182 | 69,000 |
2013/07/26 | 179 | 184 | 178 | 180 | 91,000 |
2013/07/25 | 181 | 181 | 179 | 179 | 22,000 |
2013/07/24 | 173 | 182 | 173 | 182 | 100,000 |
2013/07/23 | 170 | 173 | 170 | 173 | 18,000 |
2013/07/22 | 175 | 175 | 170 | 174 | 31,000 |
2013/07/19 | 178 | 179 | 173 | 175 | 48,000 |
2013/07/18 | 179 | 180 | 178 | 180 | 10,000 |
2013/07/17 | 181 | 183 | 176 | 181 | 38,000 |
2013/07/16 | 181 | 183 | 180 | 181 | 55,000 |
2013/07/12 | 174 | 179 | 174 | 177 | 39,000 |
2013/07/11 | 170 | 175 | 169 | 175 | 30,000 |
2013/07/10 | 173 | 173 | 172 | 172 | 8,000 |
2013/07/09 | 172 | 173 | 170 | 172 | 38,000 |
2013/07/08 | 175 | 175 | 172 | 172 | 24,000 |
2013/07/05 | 171 | 172 | 171 | 172 | 13,000 |
2013/07/04 | 171 | 171 | 169 | 170 | 16,000 |
2013/07/03 | 168 | 171 | 168 | 171 | 14,000 |
2013/07/02 | 169 | 170 | 165 | 169 | 42,000 |
2013/07/01 | 166 | 170 | 166 | 170 | 7,000 |
2013/06/28 | 163 | 167 | 163 | 167 | 12,000 |
2013/06/27 | 161 | 161 | 161 | 161 | 1,000 |
2013/06/26 | 162 | 162 | 161 | 161 | 4,000 |
2013/06/25 | 165 | 166 | 161 | 161 | 17,000 |
2013/06/24 | 168 | 168 | 165 | 166 | 8,000 |
2013/06/21 | 167 | 167 | 162 | 165 | 25,000 |
2013/06/20 | 173 | 179 | 171 | 172 | 43,000 |
2013/06/19 | 169 | 169 | 164 | 164 | 4,000 |
2013/06/18 | 168 | 170 | 168 | 169 | 11,000 |
2013/06/17 | 166 | 169 | 166 | 167 | 8,000 |
2013/06/14 | 165 | 166 | 165 | 166 | 11,000 |
2013/06/13 | 161 | 161 | 159 | 159 | 4,000 |
2013/06/12 | 160 | 163 | 160 | 161 | 11,000 |
2013/06/11 | 172 | 172 | 162 | 165 | 18,000 |
2013/06/10 | 164 | 169 | 163 | 169 | 16,000 |
2013/06/07 | 158 | 163 | 157 | 159 | 28,000 |
2013/06/06 | 171 | 171 | 164 | 164 | 28,000 |
2013/06/05 | 175 | 178 | 171 | 171 | 25,000 |
2013/06/04 | 175 | 175 | 168 | 173 | 6,000 |
2013/06/03 | 173 | 180 | 165 | 171 | 68,000 |
2013/05/31 | 184 | 185 | 180 | 180 | 34,000 |
2013/05/30 | 185 | 187 | 184 | 184 | 30,000 |
2013/05/29 | 190 | 191 | 186 | 190 | 36,000 |
2013/05/28 | 186 | 197 | 186 | 186 | 51,000 |
2013/05/27 | 190 | 194 | 185 | 190 | 38,000 |
2013/05/24 | 189 | 200 | 185 | 190 | 205,000 |
2013/05/23 | 181 | 232 | 181 | 193 | 1,059,000 |
2013/05/22 | 189 | 189 | 181 | 185 | 94,000 |
2013/05/21 | 175 | 184 | 173 | 184 | 95,000 |
2013/05/20 | 173 | 175 | 172 | 174 | 34,000 |
2013/05/17 | 168 | 172 | 165 | 168 | 17,000 |
2013/05/16 | 171 | 171 | 163 | 168 | 39,000 |
2013/05/15 | 179 | 182 | 170 | 170 | 145,000 |
2013/05/14 | 164 | 175 | 164 | 169 | 40,000 |
2013/05/13 | 166 | 166 | 164 | 164 | 27,000 |
2013/05/10 | 167 | 167 | 164 | 166 | 12,000 |
2013/05/09 | 164 | 166 | 163 | 166 | 35,000 |
2013/05/08 | 165 | 168 | 164 | 164 | 31,000 |
2013/05/07 | 163 | 165 | 162 | 164 | 21,000 |
2013/05/02 | 163 | 165 | 162 | 165 | 11,000 |
2013/05/01 | 166 | 166 | 163 | 163 | 7,000 |
2013/04/30 | 163 | 168 | 163 | 166 | 15,000 |
2013/04/26 | 162 | 163 | 161 | 163 | 7,000 |
2013/04/25 | 162 | 163 | 162 | 162 | 10,000 |
2013/04/24 | 163 | 163 | 161 | 161 | 9,000 |
2013/04/23 | 162 | 162 | 162 | 162 | 3,000 |
2013/04/22 | 161 | 163 | 158 | 162 | 24,000 |
2013/04/19 | 162 | 162 | 161 | 161 | 4,000 |
2013/04/18 | 162 | 162 | 160 | 162 | 8,000 |
2013/04/17 | 162 | 162 | 158 | 159 | 12,000 |
2013/04/16 | 160 | 164 | 160 | 164 | 8,000 |
2013/04/15 | 160 | 167 | 160 | 160 | 11,000 |
2013/04/12 | 162 | 162 | 160 | 160 | 11,000 |
2013/04/11 | 161 | 163 | 160 | 160 | 14,000 |
2013/04/10 | 163 | 163 | 161 | 161 | 4,000 |
2013/04/09 | 160 | 160 | 159 | 160 | 7,000 |
2013/04/08 | 164 | 167 | 164 | 164 | 11,000 |
2013/04/05 | 160 | 164 | 159 | 164 | 8,000 |
2013/04/04 | 153 | 156 | 153 | 156 | 2,000 |
2013/04/03 | 158 | 161 | 152 | 152 | 11,000 |
2013/04/02 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/01 | 165 | 165 | 165 | 165 | 1,000 |
2013/03/29 | 162 | 163 | 162 | 162 | 3,000 |
2013/03/28 | 163 | 164 | 161 | 164 | 10,000 |
2013/03/27 | 163 | 163 | 163 | 163 | 2,000 |
2013/03/26 | 164 | 166 | 164 | 164 | 13,000 |
2013/03/25 | 166 | 166 | 163 | 165 | 11,000 |
2013/03/22 | 169 | 169 | 165 | 165 | 10,000 |
2013/03/21 | 165 | 168 | 164 | 166 | 19,000 |
2013/03/19 | 170 | 170 | 167 | 167 | 10,000 |
2013/03/18 | 168 | 168 | 168 | 168 | 3,000 |
2013/03/15 | 172 | 172 | 169 | 169 | 10,000 |
2013/03/14 | 165 | 172 | 165 | 172 | 6,000 |
2013/03/13 | 168 | 168 | 163 | 163 | 3,000 |
2013/03/12 | 173 | 173 | 169 | 170 | 13,000 |
2013/03/11 | 175 | 175 | 170 | 170 | 19,000 |
2013/03/08 | 167 | 175 | 167 | 175 | 35,000 |
2013/03/07 | 167 | 170 | 165 | 170 | 16,000 |
2013/03/06 | 163 | 164 | 163 | 164 | 13,000 |
2013/03/05 | 163 | 165 | 162 | 165 | 15,000 |
2013/03/04 | 161 | 166 | 161 | 163 | 31,000 |
2013/03/01 | 159 | 160 | 158 | 160 | 13,000 |
2013/02/28 | 158 | 160 | 157 | 160 | 5,000 |
2013/02/27 | 158 | 158 | 158 | 158 | 2,000 |
2013/02/26 | 160 | 160 | 158 | 158 | 3,000 |
2013/02/25 | 160 | 163 | 159 | 163 | 15,000 |
2013/02/22 | 158 | 159 | 155 | 155 | 15,000 |
2013/02/21 | 155 | 156 | 155 | 156 | 11,000 |
2013/02/20 | 160 | 160 | 160 | 160 | 5,000 |
2013/02/19 | 157 | 161 | 157 | 159 | 5,000 |
2013/02/18 | 151 | 162 | 150 | 162 | 17,000 |
2013/02/15 | 157 | 162 | 147 | 156 | 53,000 |
2013/02/14 | 161 | 162 | 156 | 160 | 19,000 |
2013/02/13 | 169 | 169 | 163 | 163 | 9,000 |
2013/02/12 | 170 | 170 | 169 | 169 | 7,000 |
2013/02/08 | 173 | 174 | 171 | 171 | 12,000 |
2013/02/07 | 170 | 173 | 170 | 173 | 13,000 |
2013/02/06 | 172 | 172 | 169 | 170 | 27,000 |
2013/02/05 | 169 | 172 | 169 | 172 | 39,000 |
2013/02/04 | 168 | 168 | 162 | 168 | 19,000 |
2013/02/01 | 166 | 168 | 166 | 168 | 4,000 |
2013/01/31 | 165 | 169 | 165 | 168 | 17,000 |
2013/01/30 | 164 | 166 | 163 | 166 | 19,000 |
2013/01/29 | 162 | 165 | 159 | 163 | 22,000 |
2013/01/28 | 168 | 168 | 163 | 164 | 13,000 |
2013/01/25 | 169 | 169 | 169 | 169 | 1,000 |
2013/01/24 | 167 | 167 | 167 | 167 | 2,000 |
2013/01/23 | 172 | 173 | 168 | 168 | 9,000 |
2013/01/22 | 170 | 170 | 170 | 170 | 8,000 |
2013/01/21 | 167 | 168 | 167 | 168 | 2,000 |
2013/01/18 | 161 | 170 | 161 | 170 | 18,000 |
2013/01/17 | 169 | 169 | 158 | 158 | 34,000 |
2013/01/16 | 173 | 173 | 170 | 171 | 18,000 |
2013/01/15 | 175 | 177 | 172 | 177 | 23,000 |
2013/01/11 | 173 | 176 | 173 | 175 | 20,000 |
2013/01/10 | 166 | 173 | 166 | 173 | 48,000 |
2013/01/09 | 163 | 171 | 161 | 171 | 53,000 |
2013/01/08 | 156 | 162 | 156 | 161 | 45,000 |
2013/01/07 | 151 | 154 | 150 | 154 | 31,000 |
2013/01/04 | 146 | 149 | 145 | 149 | 14,000 |