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 |
---|---|---|---|---|---|
2016/12/30 | 394 | 394 | 363 | 365 | 1,370,000 |
2016/12/29 | 398 | 404 | 390 | 392 | 639,000 |
2016/12/28 | 406 | 409 | 394 | 401 | 1,054,000 |
2016/12/27 | 396 | 411 | 396 | 406 | 981,000 |
2016/12/26 | 391 | 406 | 388 | 401 | 989,000 |
2016/12/22 | 400 | 416 | 391 | 397 | 2,950,000 |
2016/12/21 | 388 | 403 | 385 | 394 | 1,349,000 |
2016/12/20 | 393 | 396 | 377 | 394 | 1,649,000 |
2016/12/19 | 396 | 403 | 383 | 394 | 1,769,000 |
2016/12/16 | 450 | 461 | 386 | 406 | 7,389,000 |
2016/12/15 | 419 | 450 | 417 | 439 | 4,717,000 |
2016/12/14 | 420 | 450 | 416 | 430 | 11,077,000 |
2016/12/13 | 467 | 478 | 415 | 428 | 11,278,000 |
2016/12/12 | 502 | 502 | 444 | 451 | 11,925,000 |
2016/12/09 | 572 | 615 | 512 | 512 | 19,396,000 |
2016/12/08 | 581 | 698 | 556 | 612 | 49,397,000 |
2016/12/07 | 706 | 706 | 706 | 706 | 511,000 |
2016/12/06 | 606 | 606 | 600 | 606 | 3,625,000 |
2016/12/05 | 446 | 446 | 446 | 446 | 1,016,000 |
2016/12/02 | 366 | 366 | 366 | 366 | 576,000 |
2016/12/01 | 286 | 286 | 286 | 286 | 283,000 |
2016/11/30 | 170 | 206 | 170 | 206 | 1,065,000 |
2016/11/29 | 156 | 156 | 156 | 156 | 3,000 |
2016/11/28 | 156 | 156 | 156 | 156 | 3,000 |
2016/11/25 | 157 | 157 | 156 | 157 | 12,000 |
2016/11/24 | 155 | 158 | 154 | 158 | 53,000 |
2016/11/22 | 157 | 158 | 153 | 154 | 92,000 |
2016/11/21 | 160 | 160 | 157 | 160 | 34,000 |
2016/11/18 | 160 | 160 | 158 | 158 | 15,000 |
2016/11/17 | 161 | 161 | 158 | 160 | 14,000 |
2016/11/16 | 159 | 161 | 157 | 161 | 45,000 |
2016/11/15 | 156 | 160 | 153 | 160 | 18,000 |
2016/11/14 | 154 | 156 | 154 | 156 | 5,000 |
2016/11/11 | 152 | 156 | 152 | 154 | 35,000 |
2016/11/10 | 155 | 157 | 154 | 157 | 15,000 |
2016/11/09 | 162 | 162 | 147 | 153 | 44,000 |
2016/11/08 | 157 | 163 | 157 | 162 | 40,000 |
2016/11/07 | 153 | 157 | 153 | 155 | 14,000 |
2016/11/04 | 155 | 155 | 151 | 153 | 23,000 |
2016/11/02 | 154 | 155 | 150 | 155 | 28,000 |
2016/11/01 | 151 | 152 | 151 | 151 | 10,000 |
2016/10/31 | 154 | 154 | 152 | 152 | 5,000 |
2016/10/28 | 153 | 154 | 152 | 152 | 7,000 |
2016/10/27 | 155 | 155 | 153 | 155 | 12,000 |
2016/10/26 | 151 | 157 | 151 | 156 | 62,000 |
2016/10/25 | 152 | 152 | 150 | 151 | 4,000 |
2016/10/24 | 153 | 153 | 150 | 150 | 19,000 |
2016/10/21 | 150 | 154 | 149 | 151 | 15,000 |
2016/10/20 | 151 | 151 | 149 | 150 | 41,000 |
2016/10/19 | 148 | 154 | 148 | 150 | 52,000 |
2016/10/18 | 149 | 149 | 147 | 148 | 50,000 |
2016/10/17 | 148 | 152 | 146 | 151 | 137,000 |
2016/10/14 | 141 | 163 | 141 | 146 | 594,000 |
2016/10/13 | 140 | 141 | 140 | 141 | 41,000 |
2016/10/12 | 140 | 140 | 139 | 140 | 17,000 |
2016/10/11 | 140 | 141 | 140 | 140 | 13,000 |
2016/10/07 | 141 | 141 | 140 | 140 | 7,000 |
2016/10/06 | 140 | 141 | 140 | 141 | 5,000 |
2016/10/05 | 141 | 141 | 140 | 141 | 7,000 |
2016/10/04 | 141 | 141 | 141 | 141 | 3,000 |
2016/10/03 | 138 | 141 | 138 | 141 | 3,000 |
2016/09/30 | 138 | 138 | 138 | 138 | 1,000 |
2016/09/29 | 141 | 141 | 138 | 138 | 7,000 |
2016/09/27 | 141 | 141 | 141 | 141 | 5,000 |
2016/09/26 | 141 | 142 | 141 | 142 | 4,000 |
2016/09/23 | 141 | 141 | 140 | 141 | 5,000 |
2016/09/21 | 139 | 142 | 139 | 141 | 5,000 |
2016/09/20 | 141 | 142 | 139 | 139 | 16,000 |
2016/09/16 | 141 | 141 | 139 | 140 | 30,000 |
2016/09/15 | 140 | 140 | 140 | 140 | 10,000 |
2016/09/14 | 141 | 141 | 140 | 140 | 6,000 |
2016/09/13 | 140 | 141 | 140 | 141 | 7,000 |
2016/09/12 | 140 | 140 | 140 | 140 | 8,000 |
2016/09/09 | 144 | 144 | 139 | 141 | 114,000 |
2016/09/08 | 145 | 145 | 145 | 145 | 1,000 |
2016/09/07 | 147 | 147 | 146 | 146 | 2,000 |
2016/09/06 | 150 | 150 | 146 | 147 | 11,000 |
2016/09/05 | 150 | 150 | 150 | 150 | 1,000 |
2016/09/02 | 146 | 146 | 145 | 145 | 8,000 |
2016/09/01 | 145 | 151 | 145 | 146 | 24,000 |
2016/08/31 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/30 | 142 | 144 | 142 | 143 | 5,000 |
2016/08/26 | 141 | 141 | 141 | 141 | 2,000 |
2016/08/25 | 141 | 141 | 141 | 141 | 1,000 |
2016/08/24 | 140 | 141 | 140 | 141 | 5,000 |
2016/08/23 | 139 | 139 | 139 | 139 | 2,000 |
2016/08/22 | 141 | 141 | 140 | 140 | 5,000 |
2016/08/19 | 142 | 142 | 142 | 142 | 4,000 |
2016/08/18 | 144 | 144 | 142 | 144 | 6,000 |
2016/08/17 | 146 | 146 | 145 | 145 | 3,000 |
2016/08/16 | 146 | 148 | 146 | 148 | 9,000 |
2016/08/15 | 146 | 146 | 146 | 146 | 6,000 |
2016/08/12 | 143 | 146 | 143 | 146 | 7,000 |
2016/08/10 | 143 | 143 | 142 | 142 | 2,000 |
2016/08/08 | 143 | 150 | 142 | 142 | 17,000 |
2016/08/05 | 141 | 141 | 141 | 141 | 2,000 |
2016/08/04 | 141 | 141 | 141 | 141 | 1,000 |
2016/08/03 | 141 | 142 | 141 | 141 | 7,000 |
2016/07/29 | 141 | 141 | 141 | 141 | 11,000 |
2016/07/28 | 144 | 144 | 140 | 140 | 7,000 |
2016/07/27 | 145 | 145 | 144 | 144 | 7,000 |
2016/07/26 | 145 | 146 | 144 | 146 | 7,000 |
2016/07/25 | 147 | 149 | 144 | 147 | 26,000 |
2016/07/22 | 148 | 149 | 148 | 149 | 16,000 |
2016/07/21 | 146 | 149 | 146 | 148 | 21,000 |
2016/07/20 | 144 | 146 | 144 | 146 | 4,000 |
2016/07/19 | 142 | 143 | 142 | 143 | 4,000 |
2016/07/15 | 141 | 141 | 141 | 141 | 4,000 |
2016/07/14 | 140 | 141 | 140 | 141 | 3,000 |
2016/07/13 | 143 | 143 | 140 | 140 | 18,000 |
2016/07/12 | 146 | 146 | 142 | 142 | 8,000 |
2016/07/08 | 142 | 145 | 140 | 145 | 20,000 |
2016/07/07 | 137 | 142 | 137 | 142 | 2,000 |
2016/07/06 | 140 | 140 | 140 | 140 | 16,000 |
2016/07/05 | 140 | 145 | 140 | 140 | 24,000 |
2016/07/04 | 140 | 140 | 140 | 140 | 7,000 |
2016/07/01 | 137 | 137 | 136 | 137 | 12,000 |
2016/06/30 | 136 | 139 | 136 | 139 | 7,000 |
2016/06/29 | 134 | 136 | 134 | 136 | 25,000 |
2016/06/28 | 130 | 134 | 130 | 134 | 4,000 |
2016/06/27 | 132 | 132 | 129 | 130 | 5,000 |
2016/06/24 | 135 | 136 | 131 | 134 | 9,000 |
2016/06/23 | 136 | 136 | 135 | 135 | 3,000 |
2016/06/22 | 136 | 136 | 135 | 135 | 13,000 |
2016/06/21 | 135 | 136 | 135 | 136 | 7,000 |
2016/06/20 | 134 | 134 | 134 | 134 | 2,000 |
2016/06/17 | 135 | 135 | 130 | 130 | 22,000 |
2016/06/16 | 142 | 145 | 135 | 135 | 19,000 |
2016/06/15 | 139 | 139 | 135 | 139 | 17,000 |
2016/06/14 | 140 | 140 | 138 | 139 | 15,000 |
2016/06/13 | 144 | 144 | 140 | 140 | 12,000 |
2016/06/10 | 144 | 144 | 142 | 143 | 11,000 |
2016/06/09 | 146 | 146 | 144 | 144 | 5,000 |
2016/06/08 | 144 | 147 | 143 | 147 | 4,000 |
2016/06/07 | 145 | 146 | 145 | 145 | 4,000 |
2016/06/06 | 145 | 146 | 145 | 146 | 2,000 |
2016/06/03 | 147 | 147 | 147 | 147 | 7,000 |
2016/06/01 | 148 | 148 | 147 | 147 | 2,000 |
2016/05/31 | 143 | 148 | 143 | 148 | 8,000 |
2016/05/30 | 142 | 143 | 142 | 142 | 4,000 |
2016/05/27 | 144 | 144 | 143 | 143 | 5,000 |
2016/05/26 | 145 | 145 | 144 | 144 | 19,000 |
2016/05/25 | 144 | 144 | 144 | 144 | 1,000 |
2016/05/24 | 145 | 145 | 144 | 144 | 14,000 |
2016/05/23 | 144 | 145 | 144 | 145 | 13,000 |
2016/05/20 | 142 | 142 | 142 | 142 | 3,000 |
2016/05/19 | 143 | 143 | 143 | 143 | 7,000 |
2016/05/17 | 146 | 146 | 143 | 144 | 6,000 |
2016/05/16 | 146 | 149 | 145 | 146 | 12,000 |
2016/05/13 | 146 | 149 | 145 | 145 | 17,000 |
2016/05/12 | 144 | 149 | 144 | 149 | 11,000 |
2016/05/11 | 145 | 145 | 145 | 145 | 2,000 |
2016/05/10 | 144 | 144 | 143 | 144 | 4,000 |
2016/05/09 | 144 | 145 | 143 | 143 | 7,000 |
2016/05/06 | 144 | 144 | 144 | 144 | 3,000 |
2016/05/02 | 145 | 145 | 145 | 145 | 5,000 |
2016/04/28 | 144 | 145 | 143 | 145 | 8,000 |
2016/04/27 | 144 | 144 | 144 | 144 | 5,000 |
2016/04/26 | 147 | 147 | 147 | 147 | 4,000 |
2016/04/25 | 148 | 148 | 148 | 148 | 5,000 |
2016/04/22 | 144 | 146 | 144 | 146 | 5,000 |
2016/04/21 | 143 | 147 | 143 | 145 | 7,000 |
2016/04/20 | 144 | 144 | 143 | 143 | 9,000 |
2016/04/19 | 143 | 144 | 143 | 144 | 7,000 |
2016/04/18 | 142 | 144 | 142 | 142 | 15,000 |
2016/04/15 | 145 | 146 | 144 | 144 | 12,000 |
2016/04/14 | 144 | 146 | 143 | 145 | 20,000 |
2016/04/13 | 142 | 143 | 142 | 143 | 5,000 |
2016/04/12 | 140 | 141 | 140 | 141 | 6,000 |
2016/04/11 | 140 | 141 | 140 | 140 | 11,000 |
2016/04/08 | 140 | 141 | 140 | 141 | 6,000 |
2016/04/07 | 141 | 143 | 140 | 140 | 6,000 |
2016/04/06 | 140 | 142 | 140 | 140 | 4,000 |
2016/04/05 | 145 | 145 | 140 | 143 | 29,000 |
2016/04/04 | 147 | 148 | 144 | 145 | 22,000 |
2016/04/01 | 153 | 154 | 147 | 150 | 43,000 |
2016/03/31 | 155 | 155 | 153 | 153 | 7,000 |
2016/03/30 | 153 | 157 | 153 | 154 | 20,000 |
2016/03/29 | 152 | 152 | 148 | 152 | 15,000 |
2016/03/28 | 152 | 152 | 152 | 152 | 8,000 |
2016/03/25 | 154 | 155 | 153 | 154 | 12,000 |
2016/03/24 | 152 | 155 | 152 | 155 | 21,000 |
2016/03/23 | 153 | 153 | 152 | 152 | 11,000 |
2016/03/22 | 152 | 154 | 152 | 152 | 52,000 |
2016/03/18 | 154 | 154 | 153 | 154 | 10,000 |
2016/03/17 | 155 | 156 | 154 | 154 | 10,000 |
2016/03/16 | 156 | 156 | 155 | 155 | 26,000 |
2016/03/15 | 156 | 157 | 156 | 156 | 8,000 |
2016/03/14 | 157 | 158 | 156 | 156 | 14,000 |
2016/03/11 | 155 | 156 | 155 | 156 | 10,000 |
2016/03/10 | 155 | 156 | 155 | 156 | 6,000 |
2016/03/09 | 156 | 156 | 154 | 154 | 6,000 |
2016/03/08 | 159 | 159 | 154 | 157 | 17,000 |
2016/03/07 | 160 | 162 | 160 | 160 | 6,000 |
2016/03/04 | 156 | 158 | 155 | 158 | 12,000 |
2016/03/03 | 157 | 157 | 156 | 156 | 3,000 |
2016/03/02 | 158 | 158 | 156 | 156 | 8,000 |
2016/03/01 | 155 | 155 | 155 | 155 | 2,000 |
2016/02/29 | 154 | 157 | 154 | 157 | 10,000 |
2016/02/26 | 154 | 154 | 153 | 153 | 5,000 |
2016/02/25 | 154 | 155 | 153 | 153 | 16,000 |
2016/02/24 | 154 | 154 | 153 | 154 | 6,000 |
2016/02/23 | 155 | 155 | 154 | 154 | 3,000 |
2016/02/22 | 155 | 155 | 154 | 154 | 6,000 |
2016/02/19 | 155 | 155 | 155 | 155 | 1,000 |
2016/02/18 | 156 | 156 | 155 | 155 | 10,000 |
2016/02/17 | 155 | 155 | 153 | 154 | 15,000 |
2016/02/16 | 163 | 163 | 150 | 152 | 111,000 |
2016/02/15 | 167 | 168 | 159 | 168 | 40,000 |
2016/02/12 | 164 | 164 | 160 | 164 | 31,000 |
2016/02/10 | 165 | 165 | 165 | 165 | 12,000 |
2016/02/09 | 168 | 170 | 165 | 169 | 16,000 |
2016/02/08 | 176 | 176 | 170 | 173 | 5,000 |
2016/02/05 | 183 | 183 | 176 | 176 | 26,000 |
2016/02/04 | 184 | 185 | 182 | 183 | 18,000 |
2016/02/03 | 174 | 191 | 174 | 186 | 89,000 |
2016/02/02 | 177 | 177 | 177 | 177 | 2,000 |
2016/02/01 | 174 | 180 | 169 | 180 | 13,000 |
2016/01/29 | 167 | 173 | 167 | 171 | 18,000 |
2016/01/28 | 166 | 170 | 165 | 165 | 18,000 |
2016/01/27 | 168 | 168 | 165 | 165 | 7,000 |
2016/01/26 | 170 | 170 | 165 | 165 | 9,000 |
2016/01/25 | 172 | 173 | 171 | 171 | 5,000 |
2016/01/22 | 167 | 180 | 167 | 170 | 15,000 |
2016/01/21 | 170 | 170 | 165 | 165 | 3,000 |
2016/01/20 | 170 | 171 | 170 | 170 | 9,000 |
2016/01/18 | 171 | 171 | 167 | 167 | 19,000 |
2016/01/15 | 171 | 173 | 171 | 171 | 9,000 |
2016/01/14 | 173 | 173 | 170 | 170 | 30,000 |
2016/01/13 | 179 | 179 | 175 | 176 | 10,000 |
2016/01/12 | 178 | 178 | 174 | 176 | 24,000 |
2016/01/08 | 179 | 181 | 179 | 179 | 11,000 |
2016/01/07 | 182 | 183 | 182 | 182 | 8,000 |
2016/01/06 | 193 | 193 | 185 | 185 | 10,000 |
2016/01/05 | 195 | 195 | 188 | 193 | 17,000 |