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
2022-09-281,7001,7071,6601,70313,1001,703
2022-09-271,7291,7291,6981,7137,9001,713
2022-09-261,7401,7551,7071,71110,9001,711
2022-09-221,7401,7651,7401,7658001,765
2022-09-211,7561,7671,7311,7407,0001,740
2022-09-201,7641,7761,7531,7765,4001,776
2022-09-161,7821,7821,7511,7516,7001,751
2022-09-151,8141,8141,7821,7828,7001,782
2022-09-141,7851,8251,7761,8145,6001,814
2022-09-131,8051,8231,8031,8063,1001,806
2022-09-121,8091,8151,8031,8122,2001,812
2022-09-091,8101,8251,7911,7917,1001,791
2022-09-081,7841,8411,7831,8096,5001,809
2022-09-071,8471,8471,7951,8174,1001,817
2022-09-061,8001,8711,8001,84412,3001,844
2022-09-051,8061,8061,7711,7865,0001,786
2022-09-021,8141,8211,7801,8063,6001,806
2022-09-011,8031,8221,7931,7943,2001,794
2022-08-311,8091,8201,7761,8197,3001,819
2022-08-301,8021,8291,8021,8298001,829
2022-08-291,7921,8351,7921,8085,2001,808
2022-08-261,8401,8461,8211,8414,2001,841
2022-08-251,8121,8591,8121,8359,9001,835
2022-08-241,8551,8691,8181,8277,9001,827
2022-08-231,8691,8781,8521,8552,3001,855
2022-08-221,8951,8951,8651,8773,1001,877
2022-08-191,8511,8971,8511,8979,9001,897
2022-08-181,8591,8791,8501,8506,4001,850
2022-08-171,8551,9001,8501,87924,4001,879
2022-08-161,8881,8881,8081,87113,8001,871
2022-08-151,8671,8881,8381,88822,0001,888
2022-08-121,8181,8401,7961,8289,8001,828
2022-08-101,8491,8491,8181,83013,3001,830
2022-08-091,7721,8521,7721,85032,0001,850
2022-08-081,7621,8061,7521,76019,1001,760
2022-08-051,7371,7691,7271,7697,4001,769
2022-08-041,7311,7431,7211,7372,7001,737
2022-08-031,7341,7511,7251,7256,2001,725
2022-08-021,7711,7711,7301,7335,5001,733
2022-08-011,7931,7931,7611,7626,4001,762
2022-07-291,8001,8001,7561,7926,8001,792
2022-07-281,7821,7931,7551,7634,1001,763
2022-07-271,7471,7841,7451,7775,2001,777
2022-07-261,7511,7581,7451,7476,0001,747
2022-07-251,7601,7691,7551,7621,6001,762
2022-07-221,7751,7841,7701,7702,0001,770
2022-07-211,7611,7861,7611,7814,6001,781
2022-07-201,7561,7931,7561,7618,7001,761
2022-07-191,7341,7651,7341,7533,4001,753
2022-07-151,7451,7551,7251,7345,9001,734
2022-07-141,7231,7601,7221,7446,7001,744
2022-07-131,7431,7731,7301,7387,3001,738
2022-07-121,8101,8101,7301,75315,0001,753
2022-07-111,8101,8331,7831,80612,0001,806
2022-07-081,8131,8301,7371,80917,9001,809
2022-07-071,7401,7991,7401,79213,0001,792
2022-07-061,7731,7741,7231,73915,6001,739
2022-07-051,7141,7841,7141,7757,9001,775
2022-07-041,7681,7721,7071,71015,5001,710
2022-07-011,7611,7941,7311,76917,4001,769
2022-06-301,8001,8041,7711,77111,1001,771
2022-06-291,8011,8231,7831,81412,0001,814
2022-06-281,8001,8141,7591,81415,4001,814
2022-06-271,8001,8371,7981,8005,6001,800
2022-06-241,7511,8021,7511,7869,5001,786
2022-06-231,7231,7731,7231,75612,9001,756
2022-06-221,7721,7731,7211,73610,3001,736
2022-06-211,7271,7701,7011,75910,1001,759
2022-06-201,7291,7291,6811,69010,3001,690
2022-06-171,7471,7621,7101,73129,1001,731
2022-06-161,7941,8391,7831,81721,2001,817
2022-06-151,7801,7991,7701,7918,7001,791
2022-06-141,7531,7931,7341,77419,8001,774
2022-06-131,8161,8301,7881,79325,8001,793
2022-06-101,8691,8991,8441,86320,3001,863
2022-06-091,8901,9281,8561,90925,2001,909
2022-06-081,9201,9201,8761,89320,7001,893
2022-06-071,9201,9771,8901,90653,4001,906
2022-06-061,7961,9591,7831,90455,9001,904
2022-06-031,8331,8521,8111,83626,8001,836
2022-06-021,7571,8351,7301,83329,9001,833
2022-06-011,7151,7581,6981,75717,6001,757
2022-05-311,7351,7381,7031,7149,3001,714
2022-05-301,6951,7351,6951,72012,9001,720
2022-05-271,6731,6771,6531,65710,6001,657
2022-05-261,6531,6801,6441,64721,0001,647
2022-05-251,6941,6951,6501,65039,7001,650
2022-05-241,7471,7471,6901,69045,6001,690
2022-05-231,7661,7801,7321,74338,0001,743
2022-05-201,7871,7901,7101,76546,2001,765
2022-05-191,7921,8291,7781,79123,8001,791
2022-05-181,8001,8501,7951,84427,5001,844
2022-05-171,7931,8331,7741,79317,3001,793
2022-05-161,8471,8581,7081,76378,3001,763
2022-05-131,8991,9851,8931,96741,2001,967
2022-05-121,9581,9581,8601,86325,1001,863
2022-05-111,9411,9601,9181,95817,6001,958
2022-05-102,0092,0101,9301,95235,1001,952
2022-05-092,0042,0791,9632,03039,4002,030
2022-05-061,9522,0181,9372,00445,0002,004
2022-05-022,0602,0601,9411,960102,6001,960
2022-04-282,2582,3482,1562,160102,1002,160
2022-04-272,0802,2602,0802,23593,4002,235
2022-04-262,1092,1592,0532,09658,9002,096
2022-04-252,0452,0832,0072,05939,2002,059
2022-04-222,0992,1382,0422,07062,6002,070
2022-04-212,0402,1002,0362,04934,2002,049
2022-04-201,9512,0351,9362,03346,4002,033
2022-04-191,8901,9481,8901,94813,4001,948
2022-04-181,9071,9081,8691,89314,0001,893
2022-04-151,9291,9371,8941,91413,8001,914
2022-04-141,9521,9731,9241,9319,0001,931
2022-04-131,8751,9521,8751,95215,0001,952
2022-04-121,9351,9351,8731,87311,6001,873
2022-04-111,9661,9911,9351,9355,7001,935
2022-04-081,9851,9991,9451,97411,8001,974
2022-04-072,0302,0301,9711,97120,1001,971
2022-04-062,0312,0552,0102,05315,1002,053
2022-04-052,0792,0792,0272,02717,7002,027
2022-04-042,0502,0792,0472,0795,4002,079
2022-04-012,0562,0622,0222,04710,5002,047
2022-03-312,0462,0982,0462,08311,7002,083
2022-03-302,0672,0862,0352,08620,3002,086
2022-03-292,0812,1482,0812,09230,8002,092
2022-03-282,1142,1142,0372,08024,0002,080
2022-03-252,1982,2052,0892,11540,0002,115
2022-03-242,0802,1982,0662,19821,6002,198
2022-03-232,1022,1542,0952,10122,9002,101
2022-03-222,1202,1202,0662,10019,7002,100
2022-03-182,0612,1272,0452,12026,5002,120
2022-03-172,0402,0912,0372,06318,5002,063
2022-03-162,0582,0882,0022,00739,5002,007
2022-03-151,9702,0441,9172,04037,0002,040
2022-03-141,8771,9051,8551,89313,3001,893
2022-03-111,8921,9241,8231,89124,5001,891
2022-03-101,8601,8981,7781,89217,2001,892
2022-03-091,8051,8251,7511,76921,0001,769
2022-03-081,8801,9041,7531,82634,8001,826
2022-03-071,9901,9901,8711,90437,2001,904
2022-03-042,0342,0441,9801,98218,1001,982
2022-03-032,0422,1092,0292,03424,8002,034
2022-03-022,0562,0811,9952,00025,9002,000
2022-03-012,1172,1172,0302,07029,8002,070
2022-02-282,0682,1392,0502,09039,3002,090
2022-02-251,9602,0661,9602,06625,2002,066
2022-02-241,9441,9591,8961,94027,5001,940
2022-02-222,0152,0391,9681,97430,1001,974
2022-02-212,0202,0582,0172,02020,2002,020
2022-02-182,0602,0742,0022,05627,0002,056
2022-02-172,1452,1452,0552,05520,9002,055
2022-02-162,0782,1412,0762,14116,4002,141
2022-02-152,0472,1012,0162,04727,9002,047
2022-02-142,0902,0902,0262,04722,0002,047
2022-02-102,1502,1732,0672,09524,5002,095
2022-02-092,0512,1422,0512,13310,7002,133
2022-02-082,0812,1232,0402,04921,4002,049
2022-02-072,0812,1242,0582,08121,9002,081
2022-02-042,1002,1302,0312,10729,2002,107
2022-02-032,1522,1682,0752,11026,7002,110
2022-02-022,1062,1832,1062,16714,5002,167
2022-02-012,1502,1972,0662,08832,2002,088
2022-01-312,0272,1542,0272,14115,5002,141
2022-01-282,0602,0852,0102,05618,4002,056
2022-01-272,2192,2502,0012,01055,6002,010
2022-01-262,0852,1762,0762,12316,4002,123
2022-01-252,2622,3082,1022,12325,3002,123
2022-01-242,2602,3082,1952,26119,7002,261
2022-01-212,3142,3142,1962,26246,9002,262
2022-01-202,3462,3882,2822,31421,7002,314
2022-01-192,3852,4362,3082,34841,4002,348
2022-01-182,4742,5102,4202,42222,8002,422
2022-01-172,4822,5402,4232,49018,8002,490
2022-01-142,5122,5222,4552,47335,3002,473
2022-01-132,6212,6542,5102,54432,8002,544
2022-01-122,7002,7102,5892,62831,1002,628
2022-01-112,7422,7592,6032,61061,1002,610
2022-01-072,8392,8932,7272,77054,1002,770
2022-01-062,8012,9152,7512,84842,3002,848
2022-01-052,9582,9892,8702,87940,3002,879
2022-01-042,9232,9592,8202,94953,7002,949

分割・併合履歴 : [2017-09-27]1株→0.2株