7726 黒田精工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,301	1,315	1,284	1,294	11,700	1,294
2023-12-05	1,298	1,320	1,277	1,308	17,900	1,308
2023-12-04	1,323	1,323	1,268	1,293	9,900	1,293
2023-12-01	1,310	1,338	1,288	1,312	9,600	1,312
2023-11-30	1,300	1,331	1,283	1,310	8,400	1,310
2023-11-29	1,320	1,345	1,300	1,302	10,300	1,302
2023-11-28	1,269	1,327	1,258	1,320	23,700	1,320
2023-11-27	1,261	1,280	1,260	1,276	13,400	1,276
2023-11-24	1,229	1,263	1,219	1,248	22,400	1,248
2023-11-22	1,222	1,228	1,204	1,225	6,700	1,225
2023-11-21	1,210	1,224	1,191	1,223	16,400	1,223
2023-11-20	1,219	1,225	1,200	1,205	18,400	1,205
2023-11-17	1,200	1,233	1,200	1,228	10,800	1,228
2023-11-16	1,192	1,222	1,189	1,222	9,100	1,222
2023-11-15	1,181	1,214	1,177	1,193	18,800	1,193
2023-11-14	1,191	1,224	1,181	1,189	17,200	1,189
2023-11-13	1,201	1,222	1,195	1,196	43,400	1,196
2023-11-10	1,259	1,270	1,234	1,267	15,200	1,267
2023-11-09	1,256	1,261	1,254	1,258	1,600	1,258
2023-11-08	1,272	1,300	1,252	1,265	4,700	1,265
2023-11-07	1,270	1,286	1,270	1,273	4,300	1,273
2023-11-06	1,260	1,283	1,260	1,277	15,000	1,277
2023-11-02	1,258	1,270	1,256	1,258	20,600	1,258
2023-11-01	1,253	1,259	1,250	1,258	5,600	1,258
2023-10-31	1,273	1,274	1,249	1,253	15,800	1,253
2023-10-30	1,292	1,297	1,281	1,285	4,000	1,285
2023-10-27	1,311	1,326	1,310	1,311	3,500	1,311
2023-10-26	1,304	1,325	1,304	1,311	3,800	1,311
2023-10-25	1,312	1,330	1,293	1,325	7,000	1,325
2023-10-24	1,313	1,313	1,272	1,295	24,000	1,295
2023-10-23	1,330	1,330	1,311	1,318	3,600	1,318
2023-10-20	1,333	1,333	1,311	1,322	6,100	1,322
2023-10-19	1,350	1,351	1,335	1,340	5,900	1,340
2023-10-18	1,350	1,355	1,340	1,355	6,800	1,355
2023-10-17	1,350	1,361	1,343	1,353	7,000	1,353
2023-10-16	1,368	1,371	1,350	1,362	6,700	1,362
2023-10-13	1,367	1,387	1,363	1,368	5,100	1,368
2023-10-12	1,411	1,437	1,348	1,389	17,500	1,389
2023-10-11	1,402	1,428	1,401	1,411	3,400	1,411
2023-10-10	1,403	1,413	1,391	1,394	2,900	1,394
2023-10-06	1,418	1,433	1,403	1,403	2,100	1,403
2023-10-05	1,367	1,433	1,367	1,418	3,800	1,418
2023-10-04	1,352	1,391	1,352	1,367	11,000	1,367
2023-10-03	1,431	1,431	1,410	1,410	5,100	1,410
2023-10-02	1,440	1,458	1,430	1,430	6,600	1,430
2023-09-29	1,480	1,485	1,450	1,460	4,700	1,460
2023-09-28	1,466	1,476	1,465	1,476	1,400	1,476
2023-09-27	1,469	1,495	1,469	1,479	2,000	1,479
2023-09-26	1,498	1,498	1,470	1,492	3,700	1,492
2023-09-25	1,484	1,497	1,480	1,485	5,700	1,485
2023-09-22	1,502	1,515	1,480	1,497	14,900	1,497
2023-09-21	1,559	1,562	1,514	1,524	6,000	1,524
2023-09-20	1,579	1,600	1,555	1,560	6,200	1,560
2023-09-19	1,587	1,602	1,566	1,579	17,500	1,579
2023-09-15	1,630	1,630	1,532	1,591	46,900	1,591
2023-09-14	1,489	1,624	1,484	1,590	52,600	1,590
2023-09-13	1,480	1,487	1,470	1,481	6,400	1,481
2023-09-12	1,495	1,495	1,467	1,486	16,600	1,486
2023-09-11	1,459	1,475	1,445	1,451	8,400	1,451
2023-09-08	1,477	1,477	1,438	1,460	8,900	1,460
2023-09-07	1,436	1,475	1,436	1,460	12,200	1,460
2023-09-06	1,444	1,446	1,430	1,440	8,300	1,440
2023-09-05	1,444	1,449	1,424	1,424	11,200	1,424
2023-09-04	1,404	1,440	1,401	1,440	10,800	1,440
2023-09-01	1,410	1,410	1,395	1,400	4,900	1,400
2023-08-31	1,384	1,409	1,384	1,397	5,000	1,397
2023-08-30	1,376	1,392	1,376	1,384	1,700	1,384
2023-08-29	1,387	1,391	1,381	1,382	2,100	1,382
2023-08-28	1,372	1,412	1,372	1,387	5,500	1,387
2023-08-25	1,354	1,375	1,350	1,369	3,600	1,369
2023-08-24	1,371	1,371	1,352	1,354	11,500	1,354
2023-08-23	1,372	1,379	1,366	1,370	19,800	1,370
2023-08-22	1,366	1,375	1,366	1,372	2,300	1,372
2023-08-21	1,362	1,378	1,362	1,366	3,200	1,366
2023-08-18	1,389	1,389	1,386	1,382	3,300	1,382
2023-08-17	1,386	1,431	1,380	1,382	7,700	1,382
2023-08-16	1,400	1,400	1,385	1,385	8,300	1,385
2023-08-15	1,405	1,413	1,386	1,405	13,200	1,405
2023-08-14	1,433	1,491	1,417	1,417	19,600	1,417
2023-08-10	1,469	1,495	1,461	1,461	5,900	1,461
2023-08-09	1,485	1,485	1,470	1,471	3,600	1,471
2023-08-08	1,496	1,503	1,483	1,483	1,400	1,483
2023-08-07	1,486	1,510	1,480	1,481	900	1,481
2023-08-04	1,503	1,510	1,470	1,486	6,500	1,486
2023-08-03	1,499	1,503	1,493	1,503	2,500	1,503
2023-08-02	1,500	1,508	1,491	1,499	4,800	1,499
2023-08-01	1,498	1,508	1,498	1,500	2,600	1,500
2023-07-31	1,498	1,509	1,490	1,500	3,000	1,500
2023-07-28	1,510	1,510	1,492	1,496	2,900	1,496
2023-07-27	1,515	1,516	1,510	1,516	1,500	1,516
2023-07-26	1,520	1,525	1,515	1,515	1,200	1,515
2023-07-25	1,533	1,533	1,518	1,519	1,800	1,519
2023-07-24	1,539	1,539	1,518	1,530	2,100	1,530
2023-07-21	1,501	1,535	1,501	1,517	3,200	1,517
2023-07-20	1,533	1,533	1,501	1,505	2,700	1,505
2023-07-19	1,516	1,538	1,515	1,519	3,300	1,519
2023-07-18	1,528	1,535	1,509	1,519	7,400	1,519
2023-07-14	1,507	1,543	1,502	1,525	8,800	1,525
2023-07-13	1,490	1,503	1,490	1,503	2,100	1,503
2023-07-12	1,503	1,503	1,488	1,491	2,600	1,491
2023-07-11	1,508	1,508	1,488	1,495	1,900	1,495
2023-07-10	1,486	1,509	1,485	1,493	3,900	1,493
2023-07-07	1,518	1,518	1,501	1,501	3,600	1,501
2023-07-06	1,497	1,518	1,490	1,518	6,700	1,518
2023-07-05	1,503	1,511	1,493	1,509	3,600	1,509
2023-07-04	1,489	1,514	1,478	1,502	11,100	1,502
2023-07-03	1,515	1,525	1,485	1,489	18,000	1,489
2023-06-30	1,500	1,530	1,499	1,513	12,800	1,513
2023-06-29	1,480	1,500	1,480	1,492	8,200	1,492
2023-06-28	1,476	1,482	1,469	1,477	6,500	1,477
2023-06-27	1,470	1,478	1,468	1,471	1,500	1,471
2023-06-26	1,474	1,482	1,466	1,482	2,000	1,482
2023-06-23	1,484	1,491	1,461	1,466	11,900	1,466
2023-06-22	1,518	1,518	1,480	1,484	9,100	1,484
2023-06-21	1,504	1,524	1,490	1,508	9,100	1,508
2023-06-20	1,520	1,527	1,493	1,520	5,600	1,520
2023-06-19	1,530	1,534	1,520	1,534	1,800	1,534
2023-06-16	1,539	1,539	1,510	1,536	4,100	1,536
2023-06-15	1,532	1,549	1,520	1,528	6,700	1,528
2023-06-14	1,551	1,556	1,521	1,532	8,600	1,532
2023-06-13	1,529	1,565	1,518	1,550	26,900	1,550
2023-06-12	1,510	1,520	1,500	1,506	3,700	1,506
2023-06-09	1,530	1,530	1,496	1,503	8,300	1,503
2023-06-08	1,509	1,520	1,499	1,515	1,500	1,515
2023-06-07	1,507	1,520	1,496	1,514	4,800	1,514
2023-06-06	1,522	1,522	1,490	1,493	6,700	1,493
2023-06-05	1,501	1,529	1,501	1,516	10,100	1,516
2023-06-02	1,484	1,494	1,484	1,493	2,200	1,493
2023-06-01	1,489	1,489	1,476	1,484	1,000	1,484
2023-05-31	1,483	1,489	1,480	1,482	700	1,482
2023-05-30	1,499	1,499	1,469	1,487	6,300	1,487
2023-05-29	1,510	1,510	1,485	1,499	6,600	1,499
2023-05-26	1,509	1,512	1,498	1,507	6,400	1,507
2023-05-25	1,493	1,516	1,485	1,497	4,000	1,497
2023-05-24	1,500	1,507	1,471	1,500	9,200	1,500
2023-05-23	1,512	1,531	1,501	1,505	5,000	1,505
2023-05-22	1,507	1,540	1,496	1,512	5,800	1,512
2023-05-19	1,496	1,511	1,496	1,502	5,800	1,502
2023-05-18	1,507	1,517	1,495	1,501	5,200	1,501
2023-05-17	1,483	1,515	1,480	1,507	13,200	1,507
2023-05-16	1,570	1,572	1,431	1,491	52,900	1,491
2023-05-15	1,580	1,646	1,565	1,571	21,700	1,571
2023-05-12	1,602	1,648	1,580	1,638	12,200	1,638
2023-05-11	1,598	1,604	1,585	1,587	3,600	1,587
2023-05-10	1,619	1,619	1,598	1,598	1,400	1,598
2023-05-09	1,577	1,600	1,577	1,587	4,900	1,587
2023-05-08	1,570	1,581	1,570	1,577	500	1,577
2023-05-02	1,567	1,573	1,567	1,570	700	1,570
2023-05-01	1,566	1,572	1,566	1,566	8,700	1,566
2023-04-28	1,588	1,588	1,565	1,567	6,100	1,567
2023-04-27	1,576	1,579	1,572	1,574	6,200	1,574
2023-04-26	1,578	1,582	1,565	1,571	4,100	1,571
2023-04-25	1,575	1,588	1,575	1,588	1,700	1,588
2023-04-24	1,574	1,590	1,574	1,575	2,000	1,575
2023-04-21	1,587	1,587	1,573	1,574	2,300	1,574
2023-04-20	1,585	1,600	1,583	1,583	3,800	1,583
2023-04-19	1,574	1,593	1,574	1,585	1,300	1,585
2023-04-18	1,615	1,615	1,587	1,589	4,300	1,589
2023-04-17	1,608	1,611	1,590	1,611	5,900	1,611
2023-04-14	1,584	1,610	1,584	1,592	4,800	1,592
2023-04-13	1,584	1,594	1,577	1,580	2,900	1,580
2023-04-12	1,598	1,598	1,575	1,584	2,500	1,584
2023-04-11	1,578	1,595	1,569	1,590	3,300	1,590
2023-04-10	1,565	1,577	1,563	1,565	19,700	1,565
2023-04-07	1,561	1,596	1,560	1,569	8,200	1,569
2023-04-06	1,591	1,592	1,560	1,588	7,500	1,588
2023-04-05	1,627	1,627	1,582	1,590	11,500	1,590
2023-04-04	1,628	1,630	1,612	1,627	2,500	1,627
2023-04-03	1,617	1,630	1,610	1,620	5,400	1,620
2023-03-31	1,605	1,615	1,575	1,598	6,100	1,598
2023-03-30	1,597	1,605	1,572	1,605	3,300	1,605
2023-03-29	1,582	1,598	1,572	1,588	3,100	1,588
2023-03-28	1,613	1,613	1,582	1,582	9,600	1,582
2023-03-27	1,592	1,618	1,592	1,597	3,300	1,597
2023-03-24	1,569	1,592	1,568	1,592	7,400	1,592
2023-03-23	1,560	1,595	1,545	1,566	9,100	1,566
2023-03-22	1,585	1,598	1,550	1,564	9,900	1,564
2023-03-20	1,592	1,594	1,553	1,555	20,300	1,555
2023-03-17	1,589	1,650	1,584	1,603	17,400	1,603
2023-03-16	1,590	1,590	1,530	1,565	36,200	1,565
2023-03-15	1,621	1,644	1,604	1,608	23,000	1,608
2023-03-14	1,691	1,691	1,614	1,614	22,800	1,614
2023-03-13	1,711	1,711	1,667	1,691	16,200	1,691
2023-03-10	1,731	1,745	1,722	1,725	11,400	1,725
2023-03-09	1,783	1,783	1,731	1,744	18,300	1,744
2023-03-08	1,774	1,775	1,764	1,770	4,500	1,770
2023-03-07	1,781	1,782	1,751	1,774	13,200	1,774
2023-03-06	1,787	1,790	1,779	1,779	1,800	1,779
2023-03-03	1,792	1,800	1,763	1,778	28,700	1,778
2023-03-02	1,792	1,794	1,774	1,794	2,200	1,794
2023-03-01	1,765	1,793	1,765	1,775	9,000	1,775
2023-02-28	1,773	1,791	1,742	1,766	15,800	1,766
2023-02-27	1,785	1,807	1,766	1,780	11,000	1,780
2023-02-24	1,784	1,797	1,771	1,772	14,900	1,772
2023-02-22	1,825	1,825	1,787	1,800	12,000	1,800
2023-02-21	1,843	1,860	1,821	1,822	7,600	1,822
2023-02-20	1,852	1,863	1,775	1,832	12,500	1,832
2023-02-17	1,828	1,919	1,821	1,830	46,600	1,830
2023-02-16	1,823	1,844	1,809	1,844	13,900	1,844
2023-02-15	1,814	1,826	1,800	1,808	10,600	1,808
2023-02-14	1,871	1,875	1,810	1,813	63,100	1,813
2023-02-13	1,952	2,001	1,935	2,001	33,400	2,001
2023-02-10	1,975	1,975	1,903	1,935	17,400	1,935
2023-02-09	1,960	1,999	1,945	1,945	13,400	1,945
2023-02-08	1,995	1,995	1,940	1,944	15,500	1,944
2023-02-07	1,993	2,015	1,942	1,955	30,500	1,955
2023-02-06	1,829	1,971	1,829	1,953	46,000	1,953
2023-02-03	1,824	1,844	1,800	1,828	14,900	1,828
2023-02-02	1,826	1,849	1,808	1,813	6,700	1,813
2023-02-01	1,801	1,845	1,778	1,837	12,800	1,837
2023-01-31	1,781	1,821	1,772	1,785	14,400	1,785
2023-01-30	1,789	1,792	1,761	1,765	4,800	1,765
2023-01-27	1,782	1,799	1,770	1,780	9,700	1,780
2023-01-26	1,790	1,798	1,780	1,794	4,300	1,794
2023-01-25	1,789	1,795	1,774	1,787	2,000	1,787
2023-01-24	1,769	1,795	1,769	1,795	3,300	1,795
2023-01-23	1,782	1,791	1,773	1,777	2,900	1,777
2023-01-20	1,767	1,781	1,745	1,769	4,500	1,769
2023-01-19	1,781	1,781	1,753	1,754	3,400	1,754
2023-01-18	1,750	1,788	1,750	1,758	8,900	1,758
2023-01-17	1,735	1,781	1,735	1,756	8,200	1,756
2023-01-16	1,763	1,774	1,741	1,768	3,500	1,768
2023-01-13	1,756	1,779	1,753	1,763	5,200	1,763
2023-01-12	1,787	1,787	1,761	1,761	4,100	1,761
2023-01-11	1,730	1,776	1,730	1,775	5,200	1,775
2023-01-10	1,710	1,755	1,710	1,730	6,400	1,730
2023-01-06	1,718	1,718	1,688	1,718	3,600	1,718
2023-01-05	1,747	1,770	1,681	1,686	11,200	1,686
2023-01-04	1,710	1,745	1,690	1,716	6,500	1,716

分割・併合履歴： [2017-09-27]1株→0.2株