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
2022-05-19	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