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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,710 | 1,755 | 1,688 | 1,707 | 15,800 |
| 2022/12/29 | 1,720 | 1,730 | 1,691 | 1,709 | 5,100 |
| 2022/12/28 | 1,753 | 1,753 | 1,705 | 1,720 | 5,000 |
| 2022/12/27 | 1,744 | 1,750 | 1,723 | 1,723 | 10,300 |
| 2022/12/26 | 1,748 | 1,759 | 1,700 | 1,722 | 11,000 |
| 2022/12/23 | 1,785 | 1,800 | 1,734 | 1,748 | 20,800 |
| 2022/12/22 | 1,782 | 1,835 | 1,775 | 1,807 | 8,000 |
| 2022/12/21 | 1,763 | 1,806 | 1,735 | 1,766 | 11,600 |
| 2022/12/20 | 1,832 | 1,866 | 1,780 | 1,787 | 20,500 |
| 2022/12/19 | 1,861 | 1,900 | 1,850 | 1,851 | 18,200 |
| 2022/12/16 | 1,848 | 1,938 | 1,848 | 1,895 | 26,200 |
| 2022/12/15 | 1,840 | 1,930 | 1,831 | 1,852 | 19,000 |
| 2022/12/14 | 1,848 | 1,848 | 1,808 | 1,840 | 11,800 |
| 2022/12/13 | 1,819 | 1,859 | 1,819 | 1,832 | 12,000 |
| 2022/12/12 | 1,808 | 1,832 | 1,787 | 1,819 | 11,500 |
| 2022/12/09 | 1,742 | 1,798 | 1,742 | 1,787 | 9,000 |
| 2022/12/08 | 1,770 | 1,780 | 1,732 | 1,741 | 11,800 |
| 2022/12/07 | 1,731 | 1,783 | 1,731 | 1,758 | 14,900 |
| 2022/12/06 | 1,780 | 1,811 | 1,730 | 1,756 | 14,100 |
| 2022/12/05 | 1,839 | 1,839 | 1,781 | 1,783 | 12,900 |
| 2022/12/02 | 1,843 | 1,843 | 1,800 | 1,825 | 11,600 |
| 2022/12/01 | 1,831 | 1,854 | 1,823 | 1,843 | 8,900 |
| 2022/11/30 | 1,861 | 1,861 | 1,813 | 1,831 | 12,300 |
| 2022/11/29 | 1,845 | 1,869 | 1,840 | 1,863 | 6,300 |
| 2022/11/28 | 1,850 | 1,860 | 1,839 | 1,845 | 11,300 |
| 2022/11/25 | 1,868 | 1,884 | 1,842 | 1,849 | 12,800 |
| 2022/11/24 | 1,883 | 1,883 | 1,855 | 1,860 | 9,600 |
| 2022/11/22 | 1,839 | 1,890 | 1,839 | 1,863 | 14,800 |
| 2022/11/21 | 1,860 | 1,880 | 1,825 | 1,879 | 6,300 |
| 2022/11/18 | 1,881 | 1,883 | 1,821 | 1,840 | 15,400 |
| 2022/11/17 | 1,895 | 1,921 | 1,885 | 1,888 | 8,300 |
| 2022/11/16 | 1,873 | 1,896 | 1,828 | 1,895 | 11,700 |
| 2022/11/15 | 1,780 | 1,900 | 1,754 | 1,868 | 15,700 |
| 2022/11/14 | 1,825 | 1,825 | 1,744 | 1,780 | 51,300 |
| 2022/11/11 | 1,872 | 1,920 | 1,806 | 1,806 | 40,000 |
| 2022/11/10 | 1,817 | 1,861 | 1,803 | 1,823 | 10,200 |
| 2022/11/09 | 1,824 | 1,868 | 1,815 | 1,817 | 4,800 |
| 2022/11/08 | 1,820 | 1,865 | 1,801 | 1,824 | 12,800 |
| 2022/11/07 | 1,918 | 1,918 | 1,840 | 1,853 | 23,400 |
| 2022/11/04 | 1,910 | 1,968 | 1,889 | 1,920 | 22,200 |
| 2022/11/02 | 1,968 | 1,997 | 1,871 | 1,990 | 90,000 |
| 2022/11/01 | 1,785 | 2,152 | 1,756 | 1,954 | 479,900 |
| 2022/10/31 | 1,680 | 1,759 | 1,680 | 1,752 | 11,900 |
| 2022/10/28 | 1,687 | 1,687 | 1,656 | 1,657 | 1,400 |
| 2022/10/27 | 1,678 | 1,740 | 1,647 | 1,698 | 5,000 |
| 2022/10/26 | 1,722 | 1,722 | 1,660 | 1,665 | 9,700 |
| 2022/10/25 | 1,620 | 1,650 | 1,619 | 1,642 | 4,900 |
| 2022/10/24 | 1,620 | 1,620 | 1,571 | 1,603 | 5,400 |
| 2022/10/21 | 1,614 | 1,622 | 1,590 | 1,591 | 2,100 |
| 2022/10/20 | 1,625 | 1,632 | 1,612 | 1,630 | 3,700 |
| 2022/10/19 | 1,620 | 1,640 | 1,617 | 1,625 | 4,900 |
| 2022/10/18 | 1,576 | 1,614 | 1,576 | 1,614 | 2,700 |
| 2022/10/17 | 1,609 | 1,609 | 1,510 | 1,572 | 7,000 |
| 2022/10/14 | 1,600 | 1,620 | 1,588 | 1,620 | 4,500 |
| 2022/10/13 | 1,606 | 1,606 | 1,570 | 1,576 | 9,400 |
| 2022/10/12 | 1,675 | 1,675 | 1,554 | 1,621 | 14,800 |
| 2022/10/11 | 1,690 | 1,690 | 1,651 | 1,667 | 2,900 |
| 2022/10/07 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2022/10/06 | 1,718 | 1,721 | 1,702 | 1,721 | 2,300 |
| 2022/10/05 | 1,676 | 1,727 | 1,676 | 1,718 | 8,000 |
| 2022/10/04 | 1,717 | 1,729 | 1,657 | 1,675 | 13,300 |
| 2022/10/03 | 1,688 | 1,688 | 1,645 | 1,677 | 3,200 |
| 2022/09/30 | 1,728 | 1,728 | 1,659 | 1,688 | 7,600 |
| 2022/09/29 | 1,707 | 1,730 | 1,707 | 1,727 | 1,200 |
| 2022/09/28 | 1,700 | 1,707 | 1,660 | 1,703 | 13,100 |
| 2022/09/27 | 1,729 | 1,729 | 1,698 | 1,713 | 7,900 |
| 2022/09/26 | 1,740 | 1,755 | 1,707 | 1,711 | 10,900 |
| 2022/09/22 | 1,740 | 1,765 | 1,740 | 1,765 | 800 |
| 2022/09/21 | 1,756 | 1,767 | 1,731 | 1,740 | 7,000 |
| 2022/09/20 | 1,764 | 1,776 | 1,753 | 1,776 | 5,400 |
| 2022/09/16 | 1,782 | 1,782 | 1,751 | 1,751 | 6,700 |
| 2022/09/15 | 1,814 | 1,814 | 1,782 | 1,782 | 8,700 |
| 2022/09/14 | 1,785 | 1,825 | 1,776 | 1,814 | 5,600 |
| 2022/09/13 | 1,805 | 1,823 | 1,803 | 1,806 | 3,100 |
| 2022/09/12 | 1,809 | 1,815 | 1,803 | 1,812 | 2,200 |
| 2022/09/09 | 1,810 | 1,825 | 1,791 | 1,791 | 7,100 |
| 2022/09/08 | 1,784 | 1,841 | 1,783 | 1,809 | 6,500 |
| 2022/09/07 | 1,847 | 1,847 | 1,795 | 1,817 | 4,100 |
| 2022/09/06 | 1,800 | 1,871 | 1,800 | 1,844 | 12,300 |
| 2022/09/05 | 1,806 | 1,806 | 1,771 | 1,786 | 5,000 |
| 2022/09/02 | 1,814 | 1,821 | 1,780 | 1,806 | 3,600 |
| 2022/09/01 | 1,803 | 1,822 | 1,793 | 1,794 | 3,200 |
| 2022/08/31 | 1,809 | 1,820 | 1,776 | 1,819 | 7,300 |
| 2022/08/30 | 1,802 | 1,829 | 1,802 | 1,829 | 800 |
| 2022/08/29 | 1,792 | 1,835 | 1,792 | 1,808 | 5,200 |
| 2022/08/26 | 1,840 | 1,846 | 1,821 | 1,841 | 4,200 |
| 2022/08/25 | 1,812 | 1,859 | 1,812 | 1,835 | 9,900 |
| 2022/08/24 | 1,855 | 1,869 | 1,818 | 1,827 | 7,900 |
| 2022/08/23 | 1,869 | 1,878 | 1,852 | 1,855 | 2,300 |
| 2022/08/22 | 1,895 | 1,895 | 1,865 | 1,877 | 3,100 |
| 2022/08/19 | 1,851 | 1,897 | 1,851 | 1,897 | 9,900 |
| 2022/08/18 | 1,859 | 1,879 | 1,850 | 1,850 | 6,400 |
| 2022/08/17 | 1,855 | 1,900 | 1,850 | 1,879 | 24,400 |
| 2022/08/16 | 1,888 | 1,888 | 1,808 | 1,871 | 13,800 |
| 2022/08/15 | 1,867 | 1,888 | 1,838 | 1,888 | 22,000 |
| 2022/08/12 | 1,818 | 1,840 | 1,796 | 1,828 | 9,800 |
| 2022/08/10 | 1,849 | 1,849 | 1,818 | 1,830 | 13,300 |
| 2022/08/09 | 1,772 | 1,852 | 1,772 | 1,850 | 32,000 |
| 2022/08/08 | 1,762 | 1,806 | 1,752 | 1,760 | 19,100 |
| 2022/08/05 | 1,737 | 1,769 | 1,727 | 1,769 | 7,400 |
| 2022/08/04 | 1,731 | 1,743 | 1,721 | 1,737 | 2,700 |
| 2022/08/03 | 1,734 | 1,751 | 1,725 | 1,725 | 6,200 |
| 2022/08/02 | 1,771 | 1,771 | 1,730 | 1,733 | 5,500 |
| 2022/08/01 | 1,793 | 1,793 | 1,761 | 1,762 | 6,400 |
| 2022/07/29 | 1,800 | 1,800 | 1,756 | 1,792 | 6,800 |
| 2022/07/28 | 1,782 | 1,793 | 1,755 | 1,763 | 4,100 |
| 2022/07/27 | 1,747 | 1,784 | 1,745 | 1,777 | 5,200 |
| 2022/07/26 | 1,751 | 1,758 | 1,745 | 1,747 | 6,000 |
| 2022/07/25 | 1,760 | 1,769 | 1,755 | 1,762 | 1,600 |
| 2022/07/22 | 1,775 | 1,784 | 1,770 | 1,770 | 2,000 |
| 2022/07/21 | 1,761 | 1,786 | 1,761 | 1,781 | 4,600 |
| 2022/07/20 | 1,756 | 1,793 | 1,756 | 1,761 | 8,700 |
| 2022/07/19 | 1,734 | 1,765 | 1,734 | 1,753 | 3,400 |
| 2022/07/15 | 1,745 | 1,755 | 1,725 | 1,734 | 5,900 |
| 2022/07/14 | 1,723 | 1,760 | 1,722 | 1,744 | 6,700 |
| 2022/07/13 | 1,743 | 1,773 | 1,730 | 1,738 | 7,300 |
| 2022/07/12 | 1,810 | 1,810 | 1,730 | 1,753 | 15,000 |
| 2022/07/11 | 1,810 | 1,833 | 1,783 | 1,806 | 12,000 |
| 2022/07/08 | 1,813 | 1,830 | 1,737 | 1,809 | 17,900 |
| 2022/07/07 | 1,740 | 1,799 | 1,740 | 1,792 | 13,000 |
| 2022/07/06 | 1,773 | 1,774 | 1,723 | 1,739 | 15,600 |
| 2022/07/05 | 1,714 | 1,784 | 1,714 | 1,775 | 7,900 |
| 2022/07/04 | 1,768 | 1,772 | 1,707 | 1,710 | 15,500 |
| 2022/07/01 | 1,761 | 1,794 | 1,731 | 1,769 | 17,400 |
| 2022/06/30 | 1,800 | 1,804 | 1,771 | 1,771 | 11,100 |
| 2022/06/29 | 1,801 | 1,823 | 1,783 | 1,814 | 12,000 |
| 2022/06/28 | 1,800 | 1,814 | 1,759 | 1,814 | 15,400 |
| 2022/06/27 | 1,800 | 1,837 | 1,798 | 1,800 | 5,600 |
| 2022/06/24 | 1,751 | 1,802 | 1,751 | 1,786 | 9,500 |
| 2022/06/23 | 1,723 | 1,773 | 1,723 | 1,756 | 12,900 |
| 2022/06/22 | 1,772 | 1,773 | 1,721 | 1,736 | 10,300 |
| 2022/06/21 | 1,727 | 1,770 | 1,701 | 1,759 | 10,100 |
| 2022/06/20 | 1,729 | 1,729 | 1,681 | 1,690 | 10,300 |
| 2022/06/17 | 1,747 | 1,762 | 1,710 | 1,731 | 29,100 |
| 2022/06/16 | 1,794 | 1,839 | 1,783 | 1,817 | 21,200 |
| 2022/06/15 | 1,780 | 1,799 | 1,770 | 1,791 | 8,700 |
| 2022/06/14 | 1,753 | 1,793 | 1,734 | 1,774 | 19,800 |
| 2022/06/13 | 1,816 | 1,830 | 1,788 | 1,793 | 25,800 |
| 2022/06/10 | 1,869 | 1,899 | 1,844 | 1,863 | 20,300 |
| 2022/06/09 | 1,890 | 1,928 | 1,856 | 1,909 | 25,200 |
| 2022/06/08 | 1,920 | 1,920 | 1,876 | 1,893 | 20,700 |
| 2022/06/07 | 1,920 | 1,977 | 1,890 | 1,906 | 53,400 |
| 2022/06/06 | 1,796 | 1,959 | 1,783 | 1,904 | 55,900 |
| 2022/06/03 | 1,833 | 1,852 | 1,811 | 1,836 | 26,800 |
| 2022/06/02 | 1,757 | 1,835 | 1,730 | 1,833 | 29,900 |
| 2022/06/01 | 1,715 | 1,758 | 1,698 | 1,757 | 17,600 |
| 2022/05/31 | 1,735 | 1,738 | 1,703 | 1,714 | 9,300 |
| 2022/05/30 | 1,695 | 1,735 | 1,695 | 1,720 | 12,900 |
| 2022/05/27 | 1,673 | 1,677 | 1,653 | 1,657 | 10,600 |
| 2022/05/26 | 1,653 | 1,680 | 1,644 | 1,647 | 21,000 |
| 2022/05/25 | 1,694 | 1,695 | 1,650 | 1,650 | 39,700 |
| 2022/05/24 | 1,747 | 1,747 | 1,690 | 1,690 | 45,600 |
| 2022/05/23 | 1,766 | 1,780 | 1,732 | 1,743 | 38,000 |
| 2022/05/20 | 1,787 | 1,790 | 1,710 | 1,765 | 46,200 |
| 2022/05/19 | 1,792 | 1,829 | 1,778 | 1,791 | 23,800 |
| 2022/05/18 | 1,800 | 1,850 | 1,795 | 1,844 | 27,500 |
| 2022/05/17 | 1,793 | 1,833 | 1,774 | 1,793 | 17,300 |
| 2022/05/16 | 1,847 | 1,858 | 1,708 | 1,763 | 78,300 |
| 2022/05/13 | 1,899 | 1,985 | 1,893 | 1,967 | 41,200 |
| 2022/05/12 | 1,958 | 1,958 | 1,860 | 1,863 | 25,100 |
| 2022/05/11 | 1,941 | 1,960 | 1,918 | 1,958 | 17,600 |
| 2022/05/10 | 2,009 | 2,010 | 1,930 | 1,952 | 35,100 |
| 2022/05/09 | 2,004 | 2,079 | 1,963 | 2,030 | 39,400 |
| 2022/05/06 | 1,952 | 2,018 | 1,937 | 2,004 | 45,000 |
| 2022/05/02 | 2,060 | 2,060 | 1,941 | 1,960 | 102,600 |
| 2022/04/28 | 2,258 | 2,348 | 2,156 | 2,160 | 102,100 |
| 2022/04/27 | 2,080 | 2,260 | 2,080 | 2,235 | 93,400 |
| 2022/04/26 | 2,109 | 2,159 | 2,053 | 2,096 | 58,900 |
| 2022/04/25 | 2,045 | 2,083 | 2,007 | 2,059 | 39,200 |
| 2022/04/22 | 2,099 | 2,138 | 2,042 | 2,070 | 62,600 |
| 2022/04/21 | 2,040 | 2,100 | 2,036 | 2,049 | 34,200 |
| 2022/04/20 | 1,951 | 2,035 | 1,936 | 2,033 | 46,400 |
| 2022/04/19 | 1,890 | 1,948 | 1,890 | 1,948 | 13,400 |
| 2022/04/18 | 1,907 | 1,908 | 1,869 | 1,893 | 14,000 |
| 2022/04/15 | 1,929 | 1,937 | 1,894 | 1,914 | 13,800 |
| 2022/04/14 | 1,952 | 1,973 | 1,924 | 1,931 | 9,000 |
| 2022/04/13 | 1,875 | 1,952 | 1,875 | 1,952 | 15,000 |
| 2022/04/12 | 1,935 | 1,935 | 1,873 | 1,873 | 11,600 |
| 2022/04/11 | 1,966 | 1,991 | 1,935 | 1,935 | 5,700 |
| 2022/04/08 | 1,985 | 1,999 | 1,945 | 1,974 | 11,800 |
| 2022/04/07 | 2,030 | 2,030 | 1,971 | 1,971 | 20,100 |
| 2022/04/06 | 2,031 | 2,055 | 2,010 | 2,053 | 15,100 |
| 2022/04/05 | 2,079 | 2,079 | 2,027 | 2,027 | 17,700 |
| 2022/04/04 | 2,050 | 2,079 | 2,047 | 2,079 | 5,400 |
| 2022/04/01 | 2,056 | 2,062 | 2,022 | 2,047 | 10,500 |
| 2022/03/31 | 2,046 | 2,098 | 2,046 | 2,083 | 11,700 |
| 2022/03/30 | 2,067 | 2,086 | 2,035 | 2,086 | 20,300 |
| 2022/03/29 | 2,081 | 2,148 | 2,081 | 2,092 | 30,800 |
| 2022/03/28 | 2,114 | 2,114 | 2,037 | 2,080 | 24,000 |
| 2022/03/25 | 2,198 | 2,205 | 2,089 | 2,115 | 40,000 |
| 2022/03/24 | 2,080 | 2,198 | 2,066 | 2,198 | 21,600 |
| 2022/03/23 | 2,102 | 2,154 | 2,095 | 2,101 | 22,900 |
| 2022/03/22 | 2,120 | 2,120 | 2,066 | 2,100 | 19,700 |
| 2022/03/18 | 2,061 | 2,127 | 2,045 | 2,120 | 26,500 |
| 2022/03/17 | 2,040 | 2,091 | 2,037 | 2,063 | 18,500 |
| 2022/03/16 | 2,058 | 2,088 | 2,002 | 2,007 | 39,500 |
| 2022/03/15 | 1,970 | 2,044 | 1,917 | 2,040 | 37,000 |
| 2022/03/14 | 1,877 | 1,905 | 1,855 | 1,893 | 13,300 |
| 2022/03/11 | 1,892 | 1,924 | 1,823 | 1,891 | 24,500 |
| 2022/03/10 | 1,860 | 1,898 | 1,778 | 1,892 | 17,200 |
| 2022/03/09 | 1,805 | 1,825 | 1,751 | 1,769 | 21,000 |
| 2022/03/08 | 1,880 | 1,904 | 1,753 | 1,826 | 34,800 |
| 2022/03/07 | 1,990 | 1,990 | 1,871 | 1,904 | 37,200 |
| 2022/03/04 | 2,034 | 2,044 | 1,980 | 1,982 | 18,100 |
| 2022/03/03 | 2,042 | 2,109 | 2,029 | 2,034 | 24,800 |
| 2022/03/02 | 2,056 | 2,081 | 1,995 | 2,000 | 25,900 |
| 2022/03/01 | 2,117 | 2,117 | 2,030 | 2,070 | 29,800 |
| 2022/02/28 | 2,068 | 2,139 | 2,050 | 2,090 | 39,300 |
| 2022/02/25 | 1,960 | 2,066 | 1,960 | 2,066 | 25,200 |
| 2022/02/24 | 1,944 | 1,959 | 1,896 | 1,940 | 27,500 |
| 2022/02/22 | 2,015 | 2,039 | 1,968 | 1,974 | 30,100 |
| 2022/02/21 | 2,020 | 2,058 | 2,017 | 2,020 | 20,200 |
| 2022/02/18 | 2,060 | 2,074 | 2,002 | 2,056 | 27,000 |
| 2022/02/17 | 2,145 | 2,145 | 2,055 | 2,055 | 20,900 |
| 2022/02/16 | 2,078 | 2,141 | 2,076 | 2,141 | 16,400 |
| 2022/02/15 | 2,047 | 2,101 | 2,016 | 2,047 | 27,900 |
| 2022/02/14 | 2,090 | 2,090 | 2,026 | 2,047 | 22,000 |
| 2022/02/10 | 2,150 | 2,173 | 2,067 | 2,095 | 24,500 |
| 2022/02/09 | 2,051 | 2,142 | 2,051 | 2,133 | 10,700 |
| 2022/02/08 | 2,081 | 2,123 | 2,040 | 2,049 | 21,400 |
| 2022/02/07 | 2,081 | 2,124 | 2,058 | 2,081 | 21,900 |
| 2022/02/04 | 2,100 | 2,130 | 2,031 | 2,107 | 29,200 |
| 2022/02/03 | 2,152 | 2,168 | 2,075 | 2,110 | 26,700 |
| 2022/02/02 | 2,106 | 2,183 | 2,106 | 2,167 | 14,500 |
| 2022/02/01 | 2,150 | 2,197 | 2,066 | 2,088 | 32,200 |
| 2022/01/31 | 2,027 | 2,154 | 2,027 | 2,141 | 15,500 |
| 2022/01/28 | 2,060 | 2,085 | 2,010 | 2,056 | 18,400 |
| 2022/01/27 | 2,219 | 2,250 | 2,001 | 2,010 | 55,600 |
| 2022/01/26 | 2,085 | 2,176 | 2,076 | 2,123 | 16,400 |
| 2022/01/25 | 2,262 | 2,308 | 2,102 | 2,123 | 25,300 |
| 2022/01/24 | 2,260 | 2,308 | 2,195 | 2,261 | 19,700 |
| 2022/01/21 | 2,314 | 2,314 | 2,196 | 2,262 | 46,900 |
| 2022/01/20 | 2,346 | 2,388 | 2,282 | 2,314 | 21,700 |
| 2022/01/19 | 2,385 | 2,436 | 2,308 | 2,348 | 41,400 |
| 2022/01/18 | 2,474 | 2,510 | 2,420 | 2,422 | 22,800 |
| 2022/01/17 | 2,482 | 2,540 | 2,423 | 2,490 | 18,800 |
| 2022/01/14 | 2,512 | 2,522 | 2,455 | 2,473 | 35,300 |
| 2022/01/13 | 2,621 | 2,654 | 2,510 | 2,544 | 32,800 |
| 2022/01/12 | 2,700 | 2,710 | 2,589 | 2,628 | 31,100 |
| 2022/01/11 | 2,742 | 2,759 | 2,603 | 2,610 | 61,100 |
| 2022/01/07 | 2,839 | 2,893 | 2,727 | 2,770 | 54,100 |
| 2022/01/06 | 2,801 | 2,915 | 2,751 | 2,848 | 42,300 |
| 2022/01/05 | 2,958 | 2,989 | 2,870 | 2,879 | 40,300 |
| 2022/01/04 | 2,923 | 2,959 | 2,820 | 2,949 | 53,700 |