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 |
---|---|---|---|---|---|
2014/12/30 | 170 | 171 | 167 | 167 | 9,000 |
2014/12/29 | 172 | 172 | 170 | 170 | 5,000 |
2014/12/26 | 164 | 172 | 164 | 172 | 16,000 |
2014/12/25 | 165 | 166 | 163 | 164 | 71,000 |
2014/12/24 | 168 | 168 | 165 | 166 | 37,000 |
2014/12/22 | 171 | 171 | 167 | 168 | 42,000 |
2014/12/19 | 171 | 173 | 170 | 171 | 30,000 |
2014/12/18 | 170 | 171 | 170 | 170 | 16,000 |
2014/12/17 | 170 | 171 | 168 | 170 | 22,000 |
2014/12/16 | 173 | 173 | 171 | 171 | 9,000 |
2014/12/15 | 178 | 181 | 173 | 173 | 19,000 |
2014/12/12 | 178 | 178 | 175 | 178 | 11,000 |
2014/12/11 | 175 | 175 | 174 | 175 | 6,000 |
2014/12/10 | 177 | 177 | 175 | 176 | 20,000 |
2014/12/09 | 176 | 177 | 176 | 177 | 14,000 |
2014/12/08 | 180 | 181 | 177 | 178 | 25,000 |
2014/12/05 | 180 | 181 | 180 | 180 | 8,000 |
2014/12/04 | 179 | 180 | 179 | 180 | 8,000 |
2014/12/03 | 178 | 181 | 178 | 179 | 27,000 |
2014/12/02 | 181 | 182 | 177 | 177 | 17,000 |
2014/12/01 | 182 | 185 | 177 | 177 | 21,000 |
2014/11/28 | 181 | 183 | 180 | 182 | 14,000 |
2014/11/27 | 178 | 179 | 176 | 179 | 15,000 |
2014/11/26 | 177 | 177 | 175 | 176 | 12,000 |
2014/11/25 | 175 | 177 | 175 | 177 | 5,000 |
2014/11/21 | 175 | 176 | 175 | 176 | 8,000 |
2014/11/20 | 176 | 176 | 174 | 175 | 36,000 |
2014/11/19 | 175 | 175 | 171 | 175 | 60,000 |
2014/11/18 | 175 | 175 | 175 | 175 | 4,000 |
2014/11/17 | 175 | 175 | 174 | 174 | 15,000 |
2014/11/14 | 173 | 178 | 173 | 175 | 33,000 |
2014/11/13 | 187 | 218 | 168 | 175 | 450,000 |
2014/11/12 | 186 | 186 | 184 | 185 | 13,000 |
2014/11/11 | 188 | 189 | 188 | 189 | 3,000 |
2014/11/10 | 187 | 188 | 187 | 188 | 5,000 |
2014/11/07 | 196 | 197 | 192 | 192 | 6,000 |
2014/11/06 | 195 | 195 | 191 | 191 | 11,000 |
2014/11/05 | 193 | 195 | 192 | 193 | 8,000 |
2014/11/04 | 193 | 195 | 193 | 193 | 10,000 |
2014/10/31 | 190 | 192 | 190 | 192 | 6,000 |
2014/10/28 | 190 | 190 | 188 | 188 | 5,000 |
2014/10/27 | 185 | 193 | 185 | 193 | 4,000 |
2014/10/24 | 186 | 193 | 183 | 184 | 31,000 |
2014/10/23 | 185 | 185 | 185 | 185 | 1,000 |
2014/10/22 | 187 | 187 | 185 | 186 | 17,000 |
2014/10/21 | 187 | 187 | 186 | 186 | 2,000 |
2014/10/20 | 186 | 188 | 186 | 187 | 10,000 |
2014/10/17 | 188 | 190 | 185 | 185 | 23,000 |
2014/10/16 | 188 | 192 | 185 | 189 | 17,000 |
2014/10/15 | 191 | 193 | 190 | 193 | 10,000 |
2014/10/14 | 191 | 191 | 188 | 191 | 8,000 |
2014/10/10 | 193 | 193 | 190 | 192 | 30,000 |
2014/10/09 | 196 | 197 | 194 | 194 | 10,000 |
2014/10/08 | 196 | 196 | 196 | 196 | 2,000 |
2014/10/07 | 197 | 201 | 196 | 196 | 8,000 |
2014/10/06 | 197 | 200 | 196 | 200 | 8,000 |
2014/10/03 | 195 | 199 | 195 | 199 | 4,000 |
2014/10/02 | 198 | 200 | 195 | 195 | 44,000 |
2014/10/01 | 201 | 202 | 199 | 199 | 57,000 |
2014/09/30 | 203 | 203 | 202 | 202 | 3,000 |
2014/09/29 | 202 | 202 | 201 | 201 | 4,000 |
2014/09/26 | 202 | 202 | 200 | 200 | 8,000 |
2014/09/25 | 204 | 205 | 204 | 204 | 16,000 |
2014/09/24 | 205 | 205 | 199 | 205 | 50,000 |
2014/09/22 | 209 | 210 | 205 | 205 | 10,000 |
2014/09/19 | 205 | 206 | 205 | 206 | 11,000 |
2014/09/18 | 205 | 206 | 205 | 206 | 28,000 |
2014/09/17 | 205 | 205 | 203 | 205 | 9,000 |
2014/09/16 | 205 | 206 | 205 | 205 | 10,000 |
2014/09/12 | 206 | 206 | 203 | 203 | 9,000 |
2014/09/11 | 205 | 208 | 205 | 208 | 3,000 |
2014/09/10 | 206 | 206 | 205 | 205 | 3,000 |
2014/09/09 | 210 | 210 | 208 | 208 | 5,000 |
2014/09/08 | 207 | 210 | 207 | 210 | 11,000 |
2014/09/05 | 208 | 208 | 206 | 206 | 10,000 |
2014/09/04 | 210 | 210 | 205 | 208 | 10,000 |
2014/09/03 | 202 | 212 | 200 | 205 | 56,000 |
2014/09/02 | 202 | 205 | 202 | 203 | 12,000 |
2014/09/01 | 203 | 204 | 203 | 203 | 7,000 |
2014/08/29 | 200 | 203 | 200 | 203 | 10,000 |
2014/08/28 | 204 | 204 | 199 | 203 | 25,000 |
2014/08/27 | 201 | 201 | 201 | 201 | 4,000 |
2014/08/26 | 203 | 203 | 202 | 202 | 6,000 |
2014/08/25 | 203 | 203 | 202 | 202 | 8,000 |
2014/08/22 | 206 | 206 | 203 | 203 | 6,000 |
2014/08/21 | 203 | 203 | 203 | 203 | 2,000 |
2014/08/20 | 202 | 205 | 202 | 203 | 19,000 |
2014/08/19 | 201 | 201 | 200 | 200 | 15,000 |
2014/08/18 | 205 | 205 | 202 | 202 | 8,000 |
2014/08/15 | 203 | 205 | 203 | 205 | 7,000 |
2014/08/14 | 207 | 207 | 202 | 202 | 12,000 |
2014/08/13 | 200 | 207 | 195 | 200 | 47,000 |
2014/08/12 | 200 | 212 | 200 | 209 | 28,000 |
2014/08/11 | 193 | 204 | 192 | 204 | 28,000 |
2014/08/08 | 197 | 197 | 191 | 191 | 32,000 |
2014/08/07 | 196 | 197 | 193 | 197 | 8,000 |
2014/08/06 | 201 | 203 | 196 | 197 | 62,000 |
2014/08/05 | 208 | 212 | 206 | 206 | 26,000 |
2014/08/04 | 210 | 210 | 204 | 207 | 20,000 |
2014/08/01 | 205 | 210 | 202 | 210 | 66,000 |
2014/07/31 | 212 | 212 | 206 | 206 | 34,000 |
2014/07/30 | 212 | 214 | 210 | 214 | 25,000 |
2014/07/29 | 212 | 213 | 206 | 213 | 42,000 |
2014/07/28 | 222 | 228 | 206 | 211 | 119,000 |
2014/07/25 | 215 | 223 | 210 | 222 | 318,000 |
2014/07/24 | 213 | 214 | 209 | 214 | 34,000 |
2014/07/23 | 207 | 212 | 207 | 210 | 82,000 |
2014/07/22 | 205 | 205 | 201 | 205 | 19,000 |
2014/07/18 | 199 | 200 | 197 | 200 | 28,000 |
2014/07/17 | 200 | 206 | 199 | 200 | 66,000 |
2014/07/16 | 202 | 205 | 197 | 197 | 45,000 |
2014/07/15 | 208 | 208 | 201 | 204 | 82,000 |
2014/07/14 | 199 | 210 | 199 | 208 | 280,000 |
2014/07/11 | 193 | 197 | 191 | 197 | 63,000 |
2014/07/10 | 205 | 205 | 190 | 194 | 170,000 |
2014/07/09 | 206 | 207 | 201 | 204 | 77,000 |
2014/07/08 | 214 | 214 | 209 | 213 | 194,000 |
2014/07/07 | 200 | 222 | 200 | 216 | 373,000 |
2014/07/04 | 191 | 200 | 190 | 200 | 124,000 |
2014/07/03 | 192 | 192 | 188 | 188 | 12,000 |
2014/07/02 | 190 | 192 | 190 | 190 | 5,000 |
2014/07/01 | 188 | 188 | 188 | 188 | 1,000 |
2014/06/30 | 191 | 191 | 187 | 187 | 11,000 |
2014/06/27 | 190 | 194 | 190 | 191 | 7,000 |
2014/06/26 | 190 | 190 | 190 | 190 | 1,000 |
2014/06/25 | 190 | 191 | 190 | 191 | 3,000 |
2014/06/24 | 188 | 192 | 188 | 192 | 7,000 |
2014/06/23 | 188 | 191 | 188 | 191 | 2,000 |
2014/06/20 | 187 | 187 | 187 | 187 | 4,000 |
2014/06/19 | 186 | 187 | 185 | 186 | 11,000 |
2014/06/18 | 187 | 188 | 185 | 185 | 19,000 |
2014/06/17 | 185 | 186 | 184 | 186 | 7,000 |
2014/06/16 | 185 | 185 | 185 | 185 | 12,000 |
2014/06/13 | 183 | 185 | 183 | 185 | 4,000 |
2014/06/12 | 182 | 182 | 182 | 182 | 5,000 |
2014/06/10 | 184 | 184 | 182 | 182 | 8,000 |
2014/06/09 | 183 | 184 | 183 | 183 | 7,000 |
2014/06/06 | 183 | 183 | 180 | 181 | 22,000 |
2014/06/05 | 184 | 184 | 180 | 182 | 13,000 |
2014/06/04 | 185 | 185 | 183 | 184 | 3,000 |
2014/06/03 | 182 | 184 | 182 | 184 | 4,000 |
2014/06/02 | 180 | 184 | 180 | 183 | 12,000 |
2014/05/30 | 178 | 178 | 178 | 178 | 2,000 |
2014/05/29 | 179 | 179 | 179 | 179 | 1,000 |
2014/05/28 | 179 | 180 | 179 | 179 | 6,000 |
2014/05/27 | 182 | 182 | 179 | 179 | 12,000 |
2014/05/26 | 182 | 182 | 182 | 182 | 2,000 |
2014/05/23 | 179 | 182 | 179 | 180 | 7,000 |
2014/05/22 | 179 | 179 | 179 | 179 | 2,000 |
2014/05/21 | 174 | 175 | 174 | 175 | 5,000 |
2014/05/20 | 182 | 187 | 178 | 178 | 13,000 |
2014/05/19 | 184 | 184 | 184 | 184 | 1,000 |
2014/05/16 | 180 | 185 | 179 | 185 | 18,000 |
2014/05/15 | 187 | 187 | 181 | 181 | 39,000 |
2014/05/14 | 183 | 187 | 182 | 187 | 14,000 |
2014/05/13 | 188 | 189 | 183 | 183 | 18,000 |
2014/05/12 | 187 | 189 | 183 | 183 | 24,000 |
2014/05/09 | 185 | 195 | 185 | 187 | 19,000 |
2014/05/08 | 189 | 190 | 187 | 187 | 22,000 |
2014/05/07 | 192 | 194 | 192 | 194 | 6,000 |
2014/05/02 | 191 | 195 | 190 | 195 | 6,000 |
2014/04/30 | 190 | 191 | 187 | 191 | 93,000 |
2014/04/25 | 193 | 195 | 192 | 193 | 7,000 |
2014/04/24 | 198 | 198 | 193 | 193 | 8,000 |
2014/04/22 | 197 | 197 | 197 | 197 | 1,000 |
2014/04/21 | 202 | 202 | 194 | 198 | 19,000 |
2014/04/18 | 202 | 202 | 201 | 201 | 2,000 |
2014/04/17 | 199 | 201 | 198 | 201 | 10,000 |
2014/04/16 | 197 | 200 | 197 | 200 | 11,000 |
2014/04/15 | 193 | 197 | 193 | 197 | 7,000 |
2014/04/14 | 193 | 193 | 187 | 193 | 6,000 |
2014/04/11 | 192 | 196 | 188 | 196 | 45,000 |
2014/04/10 | 197 | 201 | 194 | 197 | 119,000 |
2014/04/09 | 204 | 204 | 186 | 193 | 47,000 |
2014/04/08 | 204 | 206 | 203 | 205 | 19,000 |
2014/04/07 | 202 | 206 | 201 | 204 | 17,000 |
2014/04/04 | 205 | 206 | 200 | 206 | 46,000 |
2014/04/03 | 196 | 208 | 196 | 207 | 216,000 |
2014/04/02 | 190 | 197 | 190 | 196 | 35,000 |
2014/04/01 | 188 | 191 | 188 | 191 | 19,000 |
2014/03/31 | 185 | 189 | 185 | 188 | 10,000 |
2014/03/28 | 184 | 184 | 182 | 184 | 3,000 |
2014/03/27 | 178 | 180 | 178 | 180 | 7,000 |
2014/03/26 | 180 | 190 | 180 | 186 | 17,000 |
2014/03/25 | 179 | 183 | 178 | 180 | 74,000 |
2014/03/24 | 180 | 181 | 180 | 181 | 10,000 |
2014/03/20 | 186 | 186 | 180 | 180 | 37,000 |
2014/03/19 | 187 | 187 | 185 | 186 | 5,000 |
2014/03/18 | 190 | 191 | 185 | 191 | 8,000 |
2014/03/17 | 190 | 191 | 182 | 185 | 41,000 |
2014/03/14 | 183 | 189 | 183 | 189 | 34,000 |
2014/03/13 | 183 | 187 | 183 | 183 | 12,000 |
2014/03/12 | 180 | 185 | 180 | 183 | 8,000 |
2014/03/11 | 184 | 184 | 182 | 182 | 4,000 |
2014/03/10 | 185 | 186 | 183 | 183 | 7,000 |
2014/03/07 | 180 | 185 | 180 | 182 | 15,000 |
2014/03/06 | 176 | 182 | 176 | 180 | 29,000 |
2014/03/05 | 180 | 180 | 173 | 176 | 12,000 |
2014/03/04 | 175 | 178 | 175 | 176 | 21,000 |
2014/03/03 | 178 | 218 | 175 | 176 | 294,000 |
2014/02/28 | 179 | 179 | 179 | 179 | 5,000 |
2014/02/27 | 178 | 179 | 178 | 178 | 9,000 |
2014/02/26 | 183 | 184 | 183 | 183 | 9,000 |
2014/02/25 | 183 | 183 | 182 | 182 | 6,000 |
2014/02/24 | 179 | 183 | 179 | 183 | 5,000 |
2014/02/21 | 178 | 179 | 177 | 179 | 4,000 |
2014/02/20 | 177 | 178 | 176 | 178 | 16,000 |
2014/02/19 | 178 | 181 | 171 | 181 | 24,000 |
2014/02/18 | 178 | 187 | 175 | 183 | 20,000 |
2014/02/17 | 180 | 180 | 180 | 180 | 13,000 |
2014/02/14 | 184 | 184 | 178 | 180 | 14,000 |
2014/02/13 | 185 | 186 | 182 | 185 | 6,000 |
2014/02/12 | 187 | 187 | 185 | 185 | 11,000 |
2014/02/10 | 186 | 186 | 183 | 185 | 7,000 |
2014/02/07 | 179 | 179 | 177 | 177 | 9,000 |
2014/02/06 | 174 | 180 | 174 | 175 | 12,000 |
2014/02/05 | 179 | 180 | 172 | 175 | 19,000 |
2014/02/04 | 164 | 179 | 162 | 172 | 82,000 |
2014/02/03 | 192 | 194 | 188 | 194 | 17,000 |
2014/01/31 | 198 | 198 | 194 | 194 | 18,000 |
2014/01/30 | 196 | 199 | 196 | 197 | 24,000 |
2014/01/29 | 199 | 208 | 199 | 207 | 12,000 |
2014/01/28 | 195 | 200 | 195 | 196 | 21,000 |
2014/01/27 | 197 | 203 | 196 | 198 | 25,000 |
2014/01/24 | 212 | 212 | 206 | 208 | 19,000 |
2014/01/23 | 213 | 214 | 212 | 212 | 17,000 |
2014/01/22 | 212 | 213 | 210 | 213 | 18,000 |
2014/01/21 | 214 | 218 | 210 | 214 | 27,000 |
2014/01/20 | 206 | 218 | 204 | 214 | 54,000 |
2014/01/17 | 205 | 205 | 203 | 205 | 11,000 |
2014/01/16 | 199 | 205 | 199 | 205 | 49,000 |
2014/01/15 | 198 | 203 | 197 | 197 | 73,000 |
2014/01/14 | 200 | 201 | 196 | 198 | 20,000 |
2014/01/10 | 203 | 203 | 200 | 203 | 19,000 |
2014/01/09 | 200 | 204 | 200 | 203 | 26,000 |
2014/01/08 | 197 | 200 | 196 | 200 | 30,000 |
2014/01/07 | 196 | 199 | 196 | 197 | 25,000 |
2014/01/06 | 197 | 198 | 195 | 196 | 22,000 |