7726 黒田精工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,700 | 1,707 | 1,660 | 1,703 | 13,100 | 1,703 |
| 2022-09-27 | 1,729 | 1,729 | 1,698 | 1,713 | 7,900 | 1,713 |
| 2022-09-26 | 1,740 | 1,755 | 1,707 | 1,711 | 10,900 | 1,711 |
| 2022-09-22 | 1,740 | 1,765 | 1,740 | 1,765 | 800 | 1,765 |
| 2022-09-21 | 1,756 | 1,767 | 1,731 | 1,740 | 7,000 | 1,740 |
| 2022-09-20 | 1,764 | 1,776 | 1,753 | 1,776 | 5,400 | 1,776 |
| 2022-09-16 | 1,782 | 1,782 | 1,751 | 1,751 | 6,700 | 1,751 |
| 2022-09-15 | 1,814 | 1,814 | 1,782 | 1,782 | 8,700 | 1,782 |
| 2022-09-14 | 1,785 | 1,825 | 1,776 | 1,814 | 5,600 | 1,814 |
| 2022-09-13 | 1,805 | 1,823 | 1,803 | 1,806 | 3,100 | 1,806 |
| 2022-09-12 | 1,809 | 1,815 | 1,803 | 1,812 | 2,200 | 1,812 |
| 2022-09-09 | 1,810 | 1,825 | 1,791 | 1,791 | 7,100 | 1,791 |
| 2022-09-08 | 1,784 | 1,841 | 1,783 | 1,809 | 6,500 | 1,809 |
| 2022-09-07 | 1,847 | 1,847 | 1,795 | 1,817 | 4,100 | 1,817 |
| 2022-09-06 | 1,800 | 1,871 | 1,800 | 1,844 | 12,300 | 1,844 |
| 2022-09-05 | 1,806 | 1,806 | 1,771 | 1,786 | 5,000 | 1,786 |
| 2022-09-02 | 1,814 | 1,821 | 1,780 | 1,806 | 3,600 | 1,806 |
| 2022-09-01 | 1,803 | 1,822 | 1,793 | 1,794 | 3,200 | 1,794 |
| 2022-08-31 | 1,809 | 1,820 | 1,776 | 1,819 | 7,300 | 1,819 |
| 2022-08-30 | 1,802 | 1,829 | 1,802 | 1,829 | 800 | 1,829 |
| 2022-08-29 | 1,792 | 1,835 | 1,792 | 1,808 | 5,200 | 1,808 |
| 2022-08-26 | 1,840 | 1,846 | 1,821 | 1,841 | 4,200 | 1,841 |
| 2022-08-25 | 1,812 | 1,859 | 1,812 | 1,835 | 9,900 | 1,835 |
| 2022-08-24 | 1,855 | 1,869 | 1,818 | 1,827 | 7,900 | 1,827 |
| 2022-08-23 | 1,869 | 1,878 | 1,852 | 1,855 | 2,300 | 1,855 |
| 2022-08-22 | 1,895 | 1,895 | 1,865 | 1,877 | 3,100 | 1,877 |
| 2022-08-19 | 1,851 | 1,897 | 1,851 | 1,897 | 9,900 | 1,897 |
| 2022-08-18 | 1,859 | 1,879 | 1,850 | 1,850 | 6,400 | 1,850 |
| 2022-08-17 | 1,855 | 1,900 | 1,850 | 1,879 | 24,400 | 1,879 |
| 2022-08-16 | 1,888 | 1,888 | 1,808 | 1,871 | 13,800 | 1,871 |
| 2022-08-15 | 1,867 | 1,888 | 1,838 | 1,888 | 22,000 | 1,888 |
| 2022-08-12 | 1,818 | 1,840 | 1,796 | 1,828 | 9,800 | 1,828 |
| 2022-08-10 | 1,849 | 1,849 | 1,818 | 1,830 | 13,300 | 1,830 |
| 2022-08-09 | 1,772 | 1,852 | 1,772 | 1,850 | 32,000 | 1,850 |
| 2022-08-08 | 1,762 | 1,806 | 1,752 | 1,760 | 19,100 | 1,760 |
| 2022-08-05 | 1,737 | 1,769 | 1,727 | 1,769 | 7,400 | 1,769 |
| 2022-08-04 | 1,731 | 1,743 | 1,721 | 1,737 | 2,700 | 1,737 |
| 2022-08-03 | 1,734 | 1,751 | 1,725 | 1,725 | 6,200 | 1,725 |
| 2022-08-02 | 1,771 | 1,771 | 1,730 | 1,733 | 5,500 | 1,733 |
| 2022-08-01 | 1,793 | 1,793 | 1,761 | 1,762 | 6,400 | 1,762 |
| 2022-07-29 | 1,800 | 1,800 | 1,756 | 1,792 | 6,800 | 1,792 |
| 2022-07-28 | 1,782 | 1,793 | 1,755 | 1,763 | 4,100 | 1,763 |
| 2022-07-27 | 1,747 | 1,784 | 1,745 | 1,777 | 5,200 | 1,777 |
| 2022-07-26 | 1,751 | 1,758 | 1,745 | 1,747 | 6,000 | 1,747 |
| 2022-07-25 | 1,760 | 1,769 | 1,755 | 1,762 | 1,600 | 1,762 |
| 2022-07-22 | 1,775 | 1,784 | 1,770 | 1,770 | 2,000 | 1,770 |
| 2022-07-21 | 1,761 | 1,786 | 1,761 | 1,781 | 4,600 | 1,781 |
| 2022-07-20 | 1,756 | 1,793 | 1,756 | 1,761 | 8,700 | 1,761 |
| 2022-07-19 | 1,734 | 1,765 | 1,734 | 1,753 | 3,400 | 1,753 |
| 2022-07-15 | 1,745 | 1,755 | 1,725 | 1,734 | 5,900 | 1,734 |
| 2022-07-14 | 1,723 | 1,760 | 1,722 | 1,744 | 6,700 | 1,744 |
| 2022-07-13 | 1,743 | 1,773 | 1,730 | 1,738 | 7,300 | 1,738 |
| 2022-07-12 | 1,810 | 1,810 | 1,730 | 1,753 | 15,000 | 1,753 |
| 2022-07-11 | 1,810 | 1,833 | 1,783 | 1,806 | 12,000 | 1,806 |
| 2022-07-08 | 1,813 | 1,830 | 1,737 | 1,809 | 17,900 | 1,809 |
| 2022-07-07 | 1,740 | 1,799 | 1,740 | 1,792 | 13,000 | 1,792 |
| 2022-07-06 | 1,773 | 1,774 | 1,723 | 1,739 | 15,600 | 1,739 |
| 2022-07-05 | 1,714 | 1,784 | 1,714 | 1,775 | 7,900 | 1,775 |
| 2022-07-04 | 1,768 | 1,772 | 1,707 | 1,710 | 15,500 | 1,710 |
| 2022-07-01 | 1,761 | 1,794 | 1,731 | 1,769 | 17,400 | 1,769 |
| 2022-06-30 | 1,800 | 1,804 | 1,771 | 1,771 | 11,100 | 1,771 |
| 2022-06-29 | 1,801 | 1,823 | 1,783 | 1,814 | 12,000 | 1,814 |
| 2022-06-28 | 1,800 | 1,814 | 1,759 | 1,814 | 15,400 | 1,814 |
| 2022-06-27 | 1,800 | 1,837 | 1,798 | 1,800 | 5,600 | 1,800 |
| 2022-06-24 | 1,751 | 1,802 | 1,751 | 1,786 | 9,500 | 1,786 |
| 2022-06-23 | 1,723 | 1,773 | 1,723 | 1,756 | 12,900 | 1,756 |
| 2022-06-22 | 1,772 | 1,773 | 1,721 | 1,736 | 10,300 | 1,736 |
| 2022-06-21 | 1,727 | 1,770 | 1,701 | 1,759 | 10,100 | 1,759 |
| 2022-06-20 | 1,729 | 1,729 | 1,681 | 1,690 | 10,300 | 1,690 |
| 2022-06-17 | 1,747 | 1,762 | 1,710 | 1,731 | 29,100 | 1,731 |
| 2022-06-16 | 1,794 | 1,839 | 1,783 | 1,817 | 21,200 | 1,817 |
| 2022-06-15 | 1,780 | 1,799 | 1,770 | 1,791 | 8,700 | 1,791 |
| 2022-06-14 | 1,753 | 1,793 | 1,734 | 1,774 | 19,800 | 1,774 |
| 2022-06-13 | 1,816 | 1,830 | 1,788 | 1,793 | 25,800 | 1,793 |
| 2022-06-10 | 1,869 | 1,899 | 1,844 | 1,863 | 20,300 | 1,863 |
| 2022-06-09 | 1,890 | 1,928 | 1,856 | 1,909 | 25,200 | 1,909 |
| 2022-06-08 | 1,920 | 1,920 | 1,876 | 1,893 | 20,700 | 1,893 |
| 2022-06-07 | 1,920 | 1,977 | 1,890 | 1,906 | 53,400 | 1,906 |
| 2022-06-06 | 1,796 | 1,959 | 1,783 | 1,904 | 55,900 | 1,904 |
| 2022-06-03 | 1,833 | 1,852 | 1,811 | 1,836 | 26,800 | 1,836 |
| 2022-06-02 | 1,757 | 1,835 | 1,730 | 1,833 | 29,900 | 1,833 |
| 2022-06-01 | 1,715 | 1,758 | 1,698 | 1,757 | 17,600 | 1,757 |
| 2022-05-31 | 1,735 | 1,738 | 1,703 | 1,714 | 9,300 | 1,714 |
| 2022-05-30 | 1,695 | 1,735 | 1,695 | 1,720 | 12,900 | 1,720 |
| 2022-05-27 | 1,673 | 1,677 | 1,653 | 1,657 | 10,600 | 1,657 |
| 2022-05-26 | 1,653 | 1,680 | 1,644 | 1,647 | 21,000 | 1,647 |
| 2022-05-25 | 1,694 | 1,695 | 1,650 | 1,650 | 39,700 | 1,650 |
| 2022-05-24 | 1,747 | 1,747 | 1,690 | 1,690 | 45,600 | 1,690 |
| 2022-05-23 | 1,766 | 1,780 | 1,732 | 1,743 | 38,000 | 1,743 |
| 2022-05-20 | 1,787 | 1,790 | 1,710 | 1,765 | 46,200 | 1,765 |
| 2022-05-19 | 1,792 | 1,829 | 1,778 | 1,791 | 23,800 | 1,791 |
| 2022-05-18 | 1,800 | 1,850 | 1,795 | 1,844 | 27,500 | 1,844 |
| 2022-05-17 | 1,793 | 1,833 | 1,774 | 1,793 | 17,300 | 1,793 |
| 2022-05-16 | 1,847 | 1,858 | 1,708 | 1,763 | 78,300 | 1,763 |
| 2022-05-13 | 1,899 | 1,985 | 1,893 | 1,967 | 41,200 | 1,967 |
| 2022-05-12 | 1,958 | 1,958 | 1,860 | 1,863 | 25,100 | 1,863 |
| 2022-05-11 | 1,941 | 1,960 | 1,918 | 1,958 | 17,600 | 1,958 |
| 2022-05-10 | 2,009 | 2,010 | 1,930 | 1,952 | 35,100 | 1,952 |
| 2022-05-09 | 2,004 | 2,079 | 1,963 | 2,030 | 39,400 | 2,030 |
| 2022-05-06 | 1,952 | 2,018 | 1,937 | 2,004 | 45,000 | 2,004 |
| 2022-05-02 | 2,060 | 2,060 | 1,941 | 1,960 | 102,600 | 1,960 |
| 2022-04-28 | 2,258 | 2,348 | 2,156 | 2,160 | 102,100 | 2,160 |
| 2022-04-27 | 2,080 | 2,260 | 2,080 | 2,235 | 93,400 | 2,235 |
| 2022-04-26 | 2,109 | 2,159 | 2,053 | 2,096 | 58,900 | 2,096 |
| 2022-04-25 | 2,045 | 2,083 | 2,007 | 2,059 | 39,200 | 2,059 |
| 2022-04-22 | 2,099 | 2,138 | 2,042 | 2,070 | 62,600 | 2,070 |
| 2022-04-21 | 2,040 | 2,100 | 2,036 | 2,049 | 34,200 | 2,049 |
| 2022-04-20 | 1,951 | 2,035 | 1,936 | 2,033 | 46,400 | 2,033 |
| 2022-04-19 | 1,890 | 1,948 | 1,890 | 1,948 | 13,400 | 1,948 |
| 2022-04-18 | 1,907 | 1,908 | 1,869 | 1,893 | 14,000 | 1,893 |
| 2022-04-15 | 1,929 | 1,937 | 1,894 | 1,914 | 13,800 | 1,914 |
| 2022-04-14 | 1,952 | 1,973 | 1,924 | 1,931 | 9,000 | 1,931 |
| 2022-04-13 | 1,875 | 1,952 | 1,875 | 1,952 | 15,000 | 1,952 |
| 2022-04-12 | 1,935 | 1,935 | 1,873 | 1,873 | 11,600 | 1,873 |
| 2022-04-11 | 1,966 | 1,991 | 1,935 | 1,935 | 5,700 | 1,935 |
| 2022-04-08 | 1,985 | 1,999 | 1,945 | 1,974 | 11,800 | 1,974 |
| 2022-04-07 | 2,030 | 2,030 | 1,971 | 1,971 | 20,100 | 1,971 |
| 2022-04-06 | 2,031 | 2,055 | 2,010 | 2,053 | 15,100 | 2,053 |
| 2022-04-05 | 2,079 | 2,079 | 2,027 | 2,027 | 17,700 | 2,027 |
| 2022-04-04 | 2,050 | 2,079 | 2,047 | 2,079 | 5,400 | 2,079 |
| 2022-04-01 | 2,056 | 2,062 | 2,022 | 2,047 | 10,500 | 2,047 |
| 2022-03-31 | 2,046 | 2,098 | 2,046 | 2,083 | 11,700 | 2,083 |
| 2022-03-30 | 2,067 | 2,086 | 2,035 | 2,086 | 20,300 | 2,086 |
| 2022-03-29 | 2,081 | 2,148 | 2,081 | 2,092 | 30,800 | 2,092 |
| 2022-03-28 | 2,114 | 2,114 | 2,037 | 2,080 | 24,000 | 2,080 |
| 2022-03-25 | 2,198 | 2,205 | 2,089 | 2,115 | 40,000 | 2,115 |
| 2022-03-24 | 2,080 | 2,198 | 2,066 | 2,198 | 21,600 | 2,198 |
| 2022-03-23 | 2,102 | 2,154 | 2,095 | 2,101 | 22,900 | 2,101 |
| 2022-03-22 | 2,120 | 2,120 | 2,066 | 2,100 | 19,700 | 2,100 |
| 2022-03-18 | 2,061 | 2,127 | 2,045 | 2,120 | 26,500 | 2,120 |
| 2022-03-17 | 2,040 | 2,091 | 2,037 | 2,063 | 18,500 | 2,063 |
| 2022-03-16 | 2,058 | 2,088 | 2,002 | 2,007 | 39,500 | 2,007 |
| 2022-03-15 | 1,970 | 2,044 | 1,917 | 2,040 | 37,000 | 2,040 |
| 2022-03-14 | 1,877 | 1,905 | 1,855 | 1,893 | 13,300 | 1,893 |
| 2022-03-11 | 1,892 | 1,924 | 1,823 | 1,891 | 24,500 | 1,891 |
| 2022-03-10 | 1,860 | 1,898 | 1,778 | 1,892 | 17,200 | 1,892 |
| 2022-03-09 | 1,805 | 1,825 | 1,751 | 1,769 | 21,000 | 1,769 |
| 2022-03-08 | 1,880 | 1,904 | 1,753 | 1,826 | 34,800 | 1,826 |
| 2022-03-07 | 1,990 | 1,990 | 1,871 | 1,904 | 37,200 | 1,904 |
| 2022-03-04 | 2,034 | 2,044 | 1,980 | 1,982 | 18,100 | 1,982 |
| 2022-03-03 | 2,042 | 2,109 | 2,029 | 2,034 | 24,800 | 2,034 |
| 2022-03-02 | 2,056 | 2,081 | 1,995 | 2,000 | 25,900 | 2,000 |
| 2022-03-01 | 2,117 | 2,117 | 2,030 | 2,070 | 29,800 | 2,070 |
| 2022-02-28 | 2,068 | 2,139 | 2,050 | 2,090 | 39,300 | 2,090 |
| 2022-02-25 | 1,960 | 2,066 | 1,960 | 2,066 | 25,200 | 2,066 |
| 2022-02-24 | 1,944 | 1,959 | 1,896 | 1,940 | 27,500 | 1,940 |
| 2022-02-22 | 2,015 | 2,039 | 1,968 | 1,974 | 30,100 | 1,974 |
| 2022-02-21 | 2,020 | 2,058 | 2,017 | 2,020 | 20,200 | 2,020 |
| 2022-02-18 | 2,060 | 2,074 | 2,002 | 2,056 | 27,000 | 2,056 |
| 2022-02-17 | 2,145 | 2,145 | 2,055 | 2,055 | 20,900 | 2,055 |
| 2022-02-16 | 2,078 | 2,141 | 2,076 | 2,141 | 16,400 | 2,141 |
| 2022-02-15 | 2,047 | 2,101 | 2,016 | 2,047 | 27,900 | 2,047 |
| 2022-02-14 | 2,090 | 2,090 | 2,026 | 2,047 | 22,000 | 2,047 |
| 2022-02-10 | 2,150 | 2,173 | 2,067 | 2,095 | 24,500 | 2,095 |
| 2022-02-09 | 2,051 | 2,142 | 2,051 | 2,133 | 10,700 | 2,133 |
| 2022-02-08 | 2,081 | 2,123 | 2,040 | 2,049 | 21,400 | 2,049 |
| 2022-02-07 | 2,081 | 2,124 | 2,058 | 2,081 | 21,900 | 2,081 |
| 2022-02-04 | 2,100 | 2,130 | 2,031 | 2,107 | 29,200 | 2,107 |
| 2022-02-03 | 2,152 | 2,168 | 2,075 | 2,110 | 26,700 | 2,110 |
| 2022-02-02 | 2,106 | 2,183 | 2,106 | 2,167 | 14,500 | 2,167 |
| 2022-02-01 | 2,150 | 2,197 | 2,066 | 2,088 | 32,200 | 2,088 |
| 2022-01-31 | 2,027 | 2,154 | 2,027 | 2,141 | 15,500 | 2,141 |
| 2022-01-28 | 2,060 | 2,085 | 2,010 | 2,056 | 18,400 | 2,056 |
| 2022-01-27 | 2,219 | 2,250 | 2,001 | 2,010 | 55,600 | 2,010 |
| 2022-01-26 | 2,085 | 2,176 | 2,076 | 2,123 | 16,400 | 2,123 |
| 2022-01-25 | 2,262 | 2,308 | 2,102 | 2,123 | 25,300 | 2,123 |
| 2022-01-24 | 2,260 | 2,308 | 2,195 | 2,261 | 19,700 | 2,261 |
| 2022-01-21 | 2,314 | 2,314 | 2,196 | 2,262 | 46,900 | 2,262 |
| 2022-01-20 | 2,346 | 2,388 | 2,282 | 2,314 | 21,700 | 2,314 |
| 2022-01-19 | 2,385 | 2,436 | 2,308 | 2,348 | 41,400 | 2,348 |
| 2022-01-18 | 2,474 | 2,510 | 2,420 | 2,422 | 22,800 | 2,422 |
| 2022-01-17 | 2,482 | 2,540 | 2,423 | 2,490 | 18,800 | 2,490 |
| 2022-01-14 | 2,512 | 2,522 | 2,455 | 2,473 | 35,300 | 2,473 |
| 2022-01-13 | 2,621 | 2,654 | 2,510 | 2,544 | 32,800 | 2,544 |
| 2022-01-12 | 2,700 | 2,710 | 2,589 | 2,628 | 31,100 | 2,628 |
| 2022-01-11 | 2,742 | 2,759 | 2,603 | 2,610 | 61,100 | 2,610 |
| 2022-01-07 | 2,839 | 2,893 | 2,727 | 2,770 | 54,100 | 2,770 |
| 2022-01-06 | 2,801 | 2,915 | 2,751 | 2,848 | 42,300 | 2,848 |
| 2022-01-05 | 2,958 | 2,989 | 2,870 | 2,879 | 40,300 | 2,879 |
| 2022-01-04 | 2,923 | 2,959 | 2,820 | 2,949 | 53,700 | 2,949 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
