7726 黒田精工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	169	172	169	169	11,000	845
2010-12-29	171	174	167	174	12,000	870
2010-12-28	168	168	166	166	8,000	830
2010-12-27	169	170	169	169	11,000	845
2010-12-24	175	175	169	170	14,000	850
2010-12-22	171	180	171	175	25,000	875
2010-12-21	172	172	171	171	9,000	855
2010-12-20	174	175	173	173	10,000	865
2010-12-17	178	178	172	172	8,000	860
2010-12-16	181	181	170	179	31,000	895
2010-12-15	184	187	180	183	48,000	915
2010-12-14	171	185	171	183	66,000	915
2010-12-13	166	172	166	170	45,000	850
2010-12-10	169	170	166	166	13,000	830
2010-12-09	171	171	165	169	17,000	845
2010-12-08	182	182	171	171	38,000	855
2010-12-07	167	178	165	175	67,000	875
2010-12-06	162	165	162	162	17,000	810
2010-12-03	157	158	151	157	26,000	785
2010-12-02	161	161	155	156	37,000	780
2010-12-01	152	160	152	160	12,000	800
2010-11-30	158	158	157	157	7,000	785
2010-11-29	157	157	155	155	8,000	775
2010-11-26	157	157	154	154	8,000	770
2010-11-25	155	155	153	155	5,000	775
2010-11-24	152	152	149	152	7,000	760
2010-11-22	152	153	150	153	9,000	765
2010-11-19	153	153	150	150	4,000	750
2010-11-18	150	150	150	150	2,000	750
2010-11-17	152	152	149	149	8,000	745
2010-11-16	152	153	152	153	9,000	765
2010-11-15	150	150	150	150	5,000	750
2010-11-12	147	149	147	149	3,000	745
2010-11-11	150	150	145	145	5,000	725
2010-11-10	145	151	145	149	11,000	745
2010-11-09	146	155	145	145	41,000	725
2010-11-08	132	137	132	137	5,000	685
2010-11-05	127	132	127	132	4,000	660
2010-11-04	130	132	125	125	17,000	625
2010-11-02	134	134	131	132	4,000	660
2010-11-01	136	139	136	139	4,000	695
2010-10-29	138	138	133	136	18,000	680
2010-10-28	146	146	143	143	6,000	715
2010-10-27	148	150	145	150	6,000	750
2010-10-26	145	145	145	145	2,000	725
2010-10-25	150	150	145	145	5,000	725
2010-10-22	146	147	146	147	3,000	735
2010-10-21	146	146	145	145	7,000	725
2010-10-20	148	148	146	146	4,000	730
2010-10-19	147	153	146	153	18,000	765
2010-10-18	154	154	152	152	4,000	760
2010-10-15	154	154	154	154	7,000	770
2010-10-14	156	156	154	154	3,000	770
2010-10-13	152	158	152	158	3,000	790
2010-10-12	160	160	155	155	4,000	775
2010-10-08	158	160	158	160	5,000	800
2010-10-07	158	158	158	158	1,000	790
2010-10-06	153	157	151	157	7,000	785
2010-10-05	150	150	150	150	5,000	750
2010-10-04	149	153	149	149	12,000	745
2010-10-01	154	154	150	153	23,000	765
2010-09-30	155	155	155	155	7,000	775
2010-09-29	159	161	158	159	16,000	795
2010-09-28	168	168	163	163	5,000	815
2010-09-27	172	172	165	168	26,000	840
2010-09-24	173	175	168	175	78,000	875
2010-09-22	168	173	165	173	46,000	865
2010-09-21	169	171	165	171	52,000	855
2010-09-17	154	170	154	168	211,000	840
2010-09-16	155	155	152	152	10,000	760
2010-09-15	155	155	155	155	1,000	775
2010-09-13	152	153	152	153	3,000	765
2010-09-10	150	150	150	150	1,000	750
2010-09-09	155	155	153	153	4,000	765
2010-09-08	152	152	150	150	10,000	750
2010-09-07	151	151	151	151	2,000	755
2010-09-06	152	152	152	152	1,000	760
2010-09-03	150	150	150	150	1,000	750
2010-09-02	150	150	150	150	1,000	750
2010-09-01	150	150	150	150	2,000	750
2010-08-31	151	153	150	151	6,000	755
2010-08-30	151	154	151	154	3,000	770
2010-08-27	151	151	151	151	2,000	755
2010-08-26	155	156	155	156	2,000	780
2010-08-25	151	158	151	157	5,000	785
2010-08-24	152	156	151	156	9,000	780
2010-08-23	154	157	154	157	3,000	785
2010-08-18	151	151	151	151	1,000	755
2010-08-17	153	153	151	151	6,000	755
2010-08-16	150	153	150	153	5,000	765
2010-08-13	150	150	150	150	3,000	750
2010-08-12	155	155	150	153	15,000	765
2010-08-11	156	156	156	156	2,000	780
2010-08-10	160	160	158	158	7,000	790
2010-08-06	154	154	154	154	1,000	770
2010-08-05	159	159	159	159	2,000	795
2010-08-04	160	160	159	159	2,000	795
2010-08-03	160	160	160	160	1,000	800
2010-08-02	157	157	157	157	3,000	785
2010-07-30	161	162	160	162	6,000	810
2010-07-29	163	163	163	163	2,000	815
2010-07-28	162	162	162	162	2,000	810
2010-07-27	160	162	160	162	12,000	810
2010-07-26	154	161	154	160	18,000	800
2010-07-23	162	162	159	159	5,000	795
2010-07-22	161	162	161	161	4,000	805
2010-07-21	162	162	161	161	2,000	805
2010-07-20	167	167	165	165	2,000	825
2010-07-16	168	168	164	164	5,000	820
2010-07-15	176	176	168	168	10,000	840
2010-07-14	176	176	176	176	2,000	880
2010-07-13	164	176	164	176	3,000	880
2010-07-12	161	161	161	161	1,000	805
2010-07-08	161	161	161	161	9,000	805
2010-07-07	163	163	163	163	5,000	815
2010-07-06	166	166	165	165	3,000	825
2010-07-05	170	170	166	166	8,000	830
2010-07-02	172	172	172	172	1,000	860
2010-07-01	172	172	172	172	1,000	860
2010-06-25	189	189	182	182	5,000	910
2010-06-24	190	192	187	192	6,000	960
2010-06-22	190	191	185	185	15,000	925
2010-06-21	191	191	183	187	7,000	935
2010-06-18	196	196	192	192	24,000	960
2010-06-17	190	194	186	194	26,000	970
2010-06-16	179	187	179	185	28,000	925
2010-06-15	171	179	171	179	13,000	895
2010-06-14	165	170	165	170	5,000	850
2010-06-09	166	166	163	163	4,000	815
2010-06-08	157	165	154	164	15,000	820
2010-06-07	170	170	160	160	13,000	800
2010-06-04	173	174	172	172	5,000	860
2010-06-03	176	176	171	173	5,000	865
2010-06-02	170	172	170	171	10,000	855
2010-06-01	170	175	170	175	4,000	875
2010-05-31	175	175	175	175	6,000	875
2010-05-28	178	178	175	175	2,000	875
2010-05-27	168	177	168	175	7,000	875
2010-05-26	162	173	162	173	9,000	865
2010-05-25	175	175	163	163	22,000	815
2010-05-24	170	170	170	170	1,000	850
2010-05-21	170	170	170	170	7,000	850
2010-05-20	180	180	175	180	5,000	900
2010-05-19	177	177	177	177	5,000	885
2010-05-18	186	188	181	181	7,000	905
2010-05-17	194	194	191	191	9,000	955
2010-05-14	191	195	191	195	7,000	975
2010-05-13	191	195	191	195	16,000	975
2010-05-12	200	200	192	196	8,000	980
2010-05-11	199	201	199	200	7,000	1,000
2010-05-10	198	199	196	198	12,000	990
2010-05-07	201	203	198	198	32,000	990
2010-05-06	215	215	209	209	8,000	1,045
2010-04-30	217	218	215	215	15,000	1,075
2010-04-28	211	218	211	212	19,000	1,060
2010-04-27	211	220	203	220	59,000	1,100
2010-04-26	209	210	200	208	19,000	1,040
2010-04-23	210	210	210	210	6,000	1,050
2010-04-22	211	215	211	211	5,000	1,055
2010-04-21	213	213	213	213	2,000	1,065
2010-04-20	202	211	202	210	11,000	1,050
2010-04-19	210	212	201	208	28,000	1,040
2010-04-16	216	218	216	216	11,000	1,080
2010-04-15	214	216	214	216	22,000	1,080
2010-04-14	214	214	210	214	18,000	1,070
2010-04-13	205	218	205	214	11,000	1,070
2010-04-12	206	209	205	207	22,000	1,035
2010-04-09	201	203	201	202	7,000	1,010
2010-04-08	212	212	203	204	14,000	1,020
2010-04-07	212	214	210	214	21,000	1,070
2010-04-06	216	217	210	212	26,000	1,060
2010-04-05	203	220	190	218	80,000	1,090
2010-04-02	186	198	186	198	39,000	990
2010-04-01	184	185	183	185	6,000	925
2010-03-31	188	188	185	185	4,000	925
2010-03-30	183	188	183	188	5,000	940
2010-03-29	185	195	182	182	13,000	910
2010-03-26	180	182	180	182	4,000	910
2010-03-25	181	181	180	180	3,000	900
2010-03-24	182	182	176	176	12,000	880
2010-03-23	180	186	180	182	24,000	910
2010-03-19	183	185	183	185	7,000	925
2010-03-18	184	185	184	184	12,000	920
2010-03-17	181	183	181	183	2,000	915
2010-03-16	184	184	178	178	23,000	890
2010-03-15	185	185	180	184	17,000	920
2010-03-12	175	180	175	180	17,000	900
2010-03-11	170	170	170	170	14,000	850
2010-03-10	167	167	164	165	5,000	825
2010-03-09	165	165	164	164	3,000	820
2010-03-08	165	167	165	165	12,000	825
2010-03-05	165	165	165	165	3,000	825
2010-03-04	162	162	162	162	2,000	810
2010-03-03	166	168	166	168	3,000	840
2010-03-01	161	171	161	171	10,000	855
2010-02-26	162	165	160	162	23,000	810
2010-02-25	167	167	167	167	2,000	835
2010-02-24	170	172	168	168	14,000	840
2010-02-23	180	180	180	180	2,000	900
2010-02-22	184	184	180	180	7,000	900
2010-02-19	184	186	180	180	5,000	900
2010-02-18	181	181	181	181	1,000	905
2010-02-17	187	187	183	186	7,000	930
2010-02-16	186	186	177	178	8,000	890
2010-02-15	171	176	171	176	11,000	880
2010-02-12	176	176	171	171	5,000	855
2010-02-10	178	178	170	175	8,000	875
2010-02-08	160	165	160	163	3,000	815
2010-02-05	167	170	165	170	8,000	850
2010-02-04	178	178	167	167	7,000	835
2010-02-03	168	173	168	173	3,000	865
2010-02-02	170	173	167	167	12,000	835
2010-02-01	168	168	167	167	6,000	835
2010-01-29	165	165	158	158	4,000	790
2010-01-28	160	165	160	161	7,000	805
2010-01-27	165	165	160	160	8,000	800
2010-01-26	165	165	165	165	1,000	825
2010-01-25	166	170	166	169	4,000	845
2010-01-22	169	170	169	170	14,000	850
2010-01-21	167	177	167	172	6,000	860
2010-01-20	175	175	175	175	6,000	875
2010-01-19	179	179	175	175	6,000	875
2010-01-18	183	183	170	179	40,000	895
2010-01-15	195	196	188	188	24,000	940
2010-01-14	196	199	195	195	30,000	975
2010-01-13	184	192	184	186	13,000	930
2010-01-12	179	181	176	181	4,000	905
2010-01-08	182	182	177	179	16,000	895
2010-01-07	160	172	160	172	7,000	860
2010-01-06	156	157	153	156	12,000	780
2010-01-05	156	156	154	155	14,000	775
2010-01-04	155	155	155	155	4,000	775

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30