7726 黒田精工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,1082,2012,1032,16924,1002,169
2021-10-212,1672,1882,0962,11340,4002,113
2021-10-202,2852,3462,1782,208101,1002,208
2021-10-192,1182,2552,1182,18765,3002,187
2021-10-182,0862,0862,0382,0528,4002,052
2021-10-151,9892,0891,9892,08618,1002,086
2021-10-141,9401,9711,9321,96613,0001,966
2021-10-131,9971,9991,9001,94039,2001,940
2021-10-122,0152,0231,9841,99715,3001,997
2021-10-112,0452,0602,0072,01511,7002,015
2021-10-082,0342,0612,0132,02419,6002,024
2021-10-071,9782,0581,9782,03414,2002,034
2021-10-062,0452,1021,9601,97822,9001,978
2021-10-052,0482,0561,9572,03934,9002,039
2021-10-042,1452,1452,0502,05619,7002,056
2021-10-012,1292,2092,1012,10125,4002,101
2021-09-302,1712,2002,1032,13122,3002,131
2021-09-292,1782,2292,1552,16817,3002,168
2021-09-282,2622,2622,1562,22821,3002,228
2021-09-272,2952,2982,2222,24120,2002,241
2021-09-242,2942,3142,2512,29413,4002,294
2021-09-222,2782,2782,2002,23222,3002,232
2021-09-212,2222,3202,2222,27524,3002,275
2021-09-172,3142,3582,2802,35016,5002,350
2021-09-162,4272,4292,3132,32342,4002,323
2021-09-152,5012,5192,4152,43132,1002,431
2021-09-142,5222,5802,5052,50524,4002,505
2021-09-132,5002,5912,4602,55440,5002,554
2021-09-102,4812,5122,4492,49830,8002,498
2021-09-092,4562,4852,4352,45226,9002,452
2021-09-082,4492,5212,4342,49930,8002,499
2021-09-072,5302,5352,4202,43444,5002,434
2021-09-062,4302,4912,4012,48652,2002,486
2021-09-032,4342,4392,3422,38051,7002,380
2021-09-022,3852,4662,3722,43261,5002,432
2021-09-012,4592,5232,3812,383124,7002,383
2021-08-312,2602,3692,2572,35934,6002,359
2021-08-302,2662,3202,2602,26036,9002,260
2021-08-272,2502,2512,1932,21612,5002,216
2021-08-262,2342,2502,2112,21215,3002,212
2021-08-252,2002,2732,2002,23421,5002,234
2021-08-242,2182,2902,1942,19419,5002,194
2021-08-232,1572,2812,1572,21720,8002,217
2021-08-202,2002,2452,1292,13336,4002,133
2021-08-192,2222,2842,1862,20031,6002,200
2021-08-182,2052,3302,1702,29041,5002,290
2021-08-172,2632,2902,2002,22046,0002,220
2021-08-162,2732,3202,1502,27974,1002,279
2021-08-132,6522,6562,2952,323165,1002,323
2021-08-122,5192,5802,5142,54049,2002,540
2021-08-112,5012,5322,4402,51935,8002,519
2021-08-102,4012,5232,4002,48043,4002,480
2021-08-062,4722,5302,4202,43238,6002,432
2021-08-052,4152,5632,4152,45250,7002,452
2021-08-042,3742,4812,3562,41370,9002,413
2021-08-032,4112,4362,3142,37362,6002,373
2021-08-022,6302,6872,2932,434184,3002,434
2021-07-303,0403,0402,5662,606167,0002,606
2021-07-293,0503,1302,8922,98650,7002,986
2021-07-283,0103,1652,9412,996145,9002,996
2021-07-272,7613,0652,7603,010141,9003,010
2021-07-262,6772,8112,6522,74771,3002,747
2021-07-212,6492,6502,5312,57731,6002,577
2021-07-202,6162,7402,6062,60627,1002,606
2021-07-192,6402,6692,6012,61528,1002,615
2021-07-162,6842,7372,6332,71235,3002,712
2021-07-152,8382,8702,7152,72358,0002,723
2021-07-142,7352,8492,7352,79262,7002,792
2021-07-132,7782,8262,7262,75568,6002,755
2021-07-122,6882,7722,6712,74776,6002,747
2021-07-092,5762,6882,5492,68283,5002,682
2021-07-082,5992,6572,5112,53657,4002,536
2021-07-072,4732,5892,4732,56735,9002,567
2021-07-062,5292,5392,4332,52327,7002,523
2021-07-052,5662,6922,4912,49663,8002,496
2021-07-022,5902,7492,5442,579204,7002,579
2021-07-012,3002,5582,2232,533201,5002,533
2021-06-302,2902,3202,2422,30029,0002,300
2021-06-292,2812,2882,2002,25864,1002,258
2021-06-282,3872,4182,3192,33184,4002,331
2021-06-252,3512,3702,2502,370135,5002,370
2021-06-242,1502,3202,1502,31699,9002,316
2021-06-232,0232,1652,0232,15063,0002,150
2021-06-222,0222,0732,0072,02332,3002,023
2021-06-212,0262,0491,9872,00740,5002,007
2021-06-182,0882,1902,0512,08152,1002,081
2021-06-172,1162,1282,0552,08840,6002,088
2021-06-162,0362,1372,0072,11753,7002,117
2021-06-151,9982,0301,9802,01732,2002,017
2021-06-142,0672,0711,9901,99529,2001,995
2021-06-112,0112,0492,0112,03220,8002,032
2021-06-101,9812,0141,9612,01020,8002,010
2021-06-091,9682,0171,9601,97629,5001,976
2021-06-082,0322,0321,9601,96828,4001,968
2021-06-072,0692,0691,9931,99922,7001,999
2021-06-042,0972,0972,0232,03413,1002,034
2021-06-032,1002,1222,0622,06626,5002,066
2021-06-022,0522,1052,0322,07428,2002,074
2021-06-012,0962,0962,0252,02537,4002,025
2021-05-312,0582,0982,0202,09630,7002,096
2021-05-282,1462,1462,0532,05832,8002,058
2021-05-272,0392,1261,9992,11149,6002,111
2021-05-262,0892,0892,0322,04618,6002,046
2021-05-252,1312,1362,0582,09534,3002,095
2021-05-242,0692,1472,0412,08142,9002,081
2021-05-212,0372,0672,0242,03924,3002,039
2021-05-202,0042,0561,9602,02438,2002,024
2021-05-191,9542,0631,9432,01135,1002,011
2021-05-181,9192,0111,8871,97464,6001,974
2021-05-172,0412,0801,8501,920121,4001,920
2021-05-142,0602,0822,0002,04062,4002,040
2021-05-132,0332,0501,9591,98853,6001,988
2021-05-122,0502,0651,9752,03360,7002,033
2021-05-112,1562,1581,9822,004127,5002,004
2021-05-102,2332,2862,1532,15658,2002,156
2021-05-072,2952,3442,2222,22274,4002,222
2021-05-062,2242,2762,2042,21424,6002,214
2021-04-302,2452,2602,1902,24538,4002,245
2021-04-282,3122,3202,2502,26848,2002,268
2021-04-272,2932,3592,2612,308106,2002,308
2021-04-262,1492,3302,1322,301108,2002,301
2021-04-232,1032,1702,0592,15064,2002,150
2021-04-222,0602,1432,0302,13179,3002,131
2021-04-212,0352,0611,9732,020123,8002,020
2021-04-202,0922,1252,0772,08147,6002,081
2021-04-192,1272,1702,0892,13570,4002,135
2021-04-162,2402,2692,1382,143120,3002,143
2021-04-152,3262,3262,1412,240163,0002,240
2021-04-142,3502,4002,2722,283140,4002,283
2021-04-132,2402,3752,2402,333156,8002,333
2021-04-122,3232,4302,2172,221231,3002,221
2021-04-092,2772,3722,2612,310332,1002,310
2021-04-082,0902,2542,0802,234185,0002,234
2021-04-072,0392,1412,0392,09086,9002,090
2021-04-062,1682,2112,0322,034140,4002,034
2021-04-052,1792,1792,0572,106120,6002,106
2021-04-022,0502,1382,0442,105161,9002,105
2021-04-011,9102,0471,9102,011163,1002,011
2021-03-311,9561,9561,9011,91944,6001,919
2021-03-301,8561,9491,8561,91690,3001,916
2021-03-291,9581,9801,8271,844144,3001,844
2021-03-261,8201,8901,7951,86576,0001,865
2021-03-251,7981,8361,7351,78291,6001,782
2021-03-241,8611,8981,8051,805137,5001,805
2021-03-231,9002,0831,7651,910971,5001,910
2021-03-221,7031,7451,6891,72023,7001,720
2021-03-191,7131,7261,7031,72013,7001,720
2021-03-181,7241,7971,7131,71935,9001,719
2021-03-171,7041,7401,7011,72416,5001,724
2021-03-161,7401,7751,6981,70439,3001,704
2021-03-151,6941,7331,6881,70027,0001,700
2021-03-121,6391,7651,6221,71285,2001,712
2021-03-111,5801,6281,5221,61332,8001,613
2021-03-101,5131,5871,4981,56839,6001,568
2021-03-091,4271,5311,4271,48729,7001,487
2021-03-081,4741,4741,4291,43011,8001,430
2021-03-051,4651,4901,4101,48935,3001,489
2021-03-041,5051,5191,4581,4829,9001,482
2021-03-031,5001,5171,4851,50011,3001,500
2021-03-021,5211,5331,4771,48115,5001,481
2021-03-011,4601,5131,4521,49820,4001,498
2021-02-261,4621,4951,4161,45340,5001,453
2021-02-251,5001,5151,4131,49152,8001,491
2021-02-241,5901,5901,4861,48755,8001,487
2021-02-221,5991,6161,5871,59823,2001,598
2021-02-191,6311,6311,5811,59919,7001,599
2021-02-181,6901,6901,6101,62040,5001,620
2021-02-171,6771,6931,6521,68726,6001,687
2021-02-161,6971,7301,6571,67741,4001,677
2021-02-151,6151,7501,5801,728148,7001,728
2021-02-121,7081,8101,6901,77567,8001,775
2021-02-101,6451,7241,6451,70833,1001,708
2021-02-091,6841,6841,6401,65028,2001,650
2021-02-081,7241,7361,6711,67732,0001,677
2021-02-051,7691,7751,7071,72034,3001,720
2021-02-041,7231,8001,7011,75293,0001,752
2021-02-031,7261,7861,7201,72688,0001,726
2021-02-021,6491,7301,6231,72091,3001,720
2021-02-011,6041,6501,5751,61065,0001,610
2021-01-291,6381,7091,6051,644108,2001,644
2021-01-281,6201,6851,6051,638121,0001,638
2021-01-271,8481,9031,6811,700440,4001,700
2021-01-261,6651,9671,6591,928637,1001,928
2021-01-251,6211,7101,6101,66763,8001,667
2021-01-221,6401,6411,5901,61938,2001,619
2021-01-211,6341,6551,6201,62628,1001,626
2021-01-201,6681,6871,6301,63237,5001,632
2021-01-191,6311,6871,6261,67534,0001,675
2021-01-181,6001,6601,6001,63526,7001,635
2021-01-151,6311,6451,5701,63159,0001,631
2021-01-141,6751,7271,6381,638122,5001,638
2021-01-131,7361,7501,6501,658189,1001,658
2021-01-121,8541,9081,7551,772222,7001,772
2021-01-081,8271,9351,7901,823372,2001,823
2021-01-071,6881,8501,6601,835389,5001,835
2021-01-061,6711,7701,6181,629268,1001,629
2021-01-051,5831,7941,5831,631403,5001,631
2021-01-041,6501,6591,5711,59980,3001,599

分割・併合履歴 : [2017-09-27]1株→0.2株