7726 黒田精工(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 155 | 160 | 151 | 154 | 36,000 | 770 |
| 2011-12-29 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2011-12-28 | 155 | 164 | 155 | 155 | 22,000 | 775 |
| 2011-12-27 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2011-12-26 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2011-12-22 | 159 | 159 | 156 | 156 | 23,000 | 780 |
| 2011-12-20 | 159 | 159 | 155 | 155 | 8,000 | 775 |
| 2011-12-19 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2011-12-16 | 157 | 158 | 156 | 158 | 3,000 | 790 |
| 2011-12-15 | 160 | 160 | 155 | 160 | 30,000 | 800 |
| 2011-12-14 | 160 | 163 | 160 | 162 | 6,000 | 810 |
| 2011-12-13 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 2011-12-12 | 160 | 163 | 160 | 162 | 6,000 | 810 |
| 2011-12-09 | 158 | 158 | 158 | 158 | 10,000 | 790 |
| 2011-12-07 | 160 | 161 | 158 | 158 | 8,000 | 790 |
| 2011-12-06 | 157 | 160 | 155 | 160 | 24,000 | 800 |
| 2011-12-05 | 157 | 160 | 157 | 160 | 11,000 | 800 |
| 2011-12-02 | 155 | 157 | 154 | 157 | 4,000 | 785 |
| 2011-12-01 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2011-11-30 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-11-29 | 146 | 150 | 146 | 150 | 8,000 | 750 |
| 2011-11-28 | 141 | 148 | 141 | 148 | 10,000 | 740 |
| 2011-11-24 | 142 | 142 | 140 | 141 | 12,000 | 705 |
| 2011-11-22 | 145 | 148 | 144 | 144 | 8,000 | 720 |
| 2011-11-21 | 145 | 147 | 145 | 147 | 11,000 | 735 |
| 2011-11-18 | 150 | 150 | 148 | 148 | 12,000 | 740 |
| 2011-11-17 | 150 | 152 | 150 | 152 | 6,000 | 760 |
| 2011-11-16 | 156 | 156 | 153 | 153 | 10,000 | 765 |
| 2011-11-15 | 155 | 156 | 154 | 154 | 12,000 | 770 |
| 2011-11-14 | 153 | 154 | 152 | 154 | 5,000 | 770 |
| 2011-11-11 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2011-11-10 | 152 | 152 | 151 | 151 | 3,000 | 755 |
| 2011-11-09 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2011-11-08 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2011-11-07 | 154 | 154 | 153 | 153 | 5,000 | 765 |
| 2011-11-04 | 157 | 157 | 154 | 154 | 7,000 | 770 |
| 2011-11-02 | 159 | 159 | 157 | 157 | 4,000 | 785 |
| 2011-10-31 | 162 | 163 | 162 | 163 | 4,000 | 815 |
| 2011-10-28 | 165 | 166 | 164 | 166 | 9,000 | 830 |
| 2011-10-27 | 161 | 165 | 160 | 160 | 7,000 | 800 |
| 2011-10-26 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2011-10-24 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2011-10-21 | 166 | 166 | 160 | 160 | 7,000 | 800 |
| 2011-10-20 | 166 | 167 | 166 | 166 | 7,000 | 830 |
| 2011-10-19 | 164 | 167 | 164 | 166 | 11,000 | 830 |
| 2011-10-18 | 162 | 164 | 162 | 164 | 3,000 | 820 |
| 2011-10-17 | 161 | 165 | 161 | 162 | 8,000 | 810 |
| 2011-10-14 | 158 | 160 | 158 | 160 | 11,000 | 800 |
| 2011-10-13 | 163 | 163 | 160 | 160 | 3,000 | 800 |
| 2011-10-12 | 162 | 162 | 160 | 160 | 4,000 | 800 |
| 2011-10-11 | 160 | 163 | 160 | 161 | 8,000 | 805 |
| 2011-10-05 | 158 | 158 | 157 | 157 | 5,000 | 785 |
| 2011-09-30 | 157 | 158 | 157 | 158 | 2,000 | 790 |
| 2011-09-29 | 154 | 154 | 154 | 154 | 5,000 | 770 |
| 2011-09-26 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2011-09-22 | 158 | 158 | 157 | 157 | 6,000 | 785 |
| 2011-09-20 | 161 | 162 | 159 | 159 | 10,000 | 795 |
| 2011-09-16 | 163 | 163 | 160 | 161 | 6,000 | 805 |
| 2011-09-15 | 155 | 158 | 155 | 158 | 7,000 | 790 |
| 2011-09-14 | 156 | 157 | 155 | 155 | 6,000 | 775 |
| 2011-09-13 | 158 | 158 | 151 | 156 | 19,000 | 780 |
| 2011-09-12 | 160 | 160 | 155 | 156 | 12,000 | 780 |
| 2011-09-09 | 165 | 166 | 162 | 162 | 9,000 | 810 |
| 2011-09-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2011-09-07 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 2011-09-06 | 163 | 163 | 161 | 161 | 20,000 | 805 |
| 2011-09-05 | 170 | 170 | 165 | 165 | 7,000 | 825 |
| 2011-09-02 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2011-09-01 | 170 | 173 | 170 | 170 | 5,000 | 850 |
| 2011-08-31 | 170 | 171 | 170 | 170 | 3,000 | 850 |
| 2011-08-30 | 167 | 175 | 167 | 169 | 41,000 | 845 |
| 2011-08-29 | 165 | 166 | 164 | 164 | 13,000 | 820 |
| 2011-08-26 | 166 | 167 | 165 | 167 | 8,000 | 835 |
| 2011-08-25 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2011-08-24 | 165 | 174 | 165 | 165 | 16,000 | 825 |
| 2011-08-23 | 167 | 167 | 161 | 165 | 30,000 | 825 |
| 2011-08-22 | 167 | 173 | 167 | 167 | 19,000 | 835 |
| 2011-08-19 | 169 | 169 | 166 | 167 | 10,000 | 835 |
| 2011-08-18 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2011-08-17 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2011-08-16 | 180 | 180 | 176 | 176 | 6,000 | 880 |
| 2011-08-15 | 176 | 180 | 176 | 180 | 37,000 | 900 |
| 2011-08-12 | 172 | 176 | 172 | 176 | 12,000 | 880 |
| 2011-08-11 | 167 | 169 | 163 | 169 | 16,000 | 845 |
| 2011-08-10 | 168 | 169 | 167 | 169 | 7,000 | 845 |
| 2011-08-09 | 155 | 161 | 154 | 161 | 28,000 | 805 |
| 2011-08-08 | 172 | 172 | 166 | 166 | 15,000 | 830 |
| 2011-08-05 | 174 | 177 | 174 | 176 | 16,000 | 880 |
| 2011-08-04 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2011-08-03 | 184 | 189 | 182 | 189 | 14,000 | 945 |
| 2011-08-02 | 184 | 184 | 182 | 184 | 16,000 | 920 |
| 2011-08-01 | 182 | 185 | 181 | 185 | 14,000 | 925 |
| 2011-07-29 | 183 | 185 | 182 | 182 | 13,000 | 910 |
| 2011-07-28 | 184 | 186 | 184 | 184 | 8,000 | 920 |
| 2011-07-27 | 191 | 191 | 186 | 189 | 7,000 | 945 |
| 2011-07-26 | 191 | 191 | 190 | 190 | 6,000 | 950 |
| 2011-07-25 | 191 | 192 | 191 | 191 | 7,000 | 955 |
| 2011-07-22 | 192 | 192 | 190 | 192 | 13,000 | 960 |
| 2011-07-21 | 195 | 195 | 191 | 191 | 7,000 | 955 |
| 2011-07-20 | 195 | 195 | 194 | 195 | 5,000 | 975 |
| 2011-07-19 | 194 | 199 | 194 | 195 | 5,000 | 975 |
| 2011-07-15 | 194 | 194 | 194 | 194 | 19,000 | 970 |
| 2011-07-14 | 193 | 194 | 193 | 194 | 4,000 | 970 |
| 2011-07-13 | 192 | 193 | 191 | 193 | 22,000 | 965 |
| 2011-07-12 | 195 | 196 | 195 | 195 | 3,000 | 975 |
| 2011-07-11 | 200 | 200 | 197 | 197 | 12,000 | 985 |
| 2011-07-08 | 201 | 201 | 200 | 200 | 17,000 | 1,000 |
| 2011-07-07 | 201 | 201 | 199 | 200 | 13,000 | 1,000 |
| 2011-07-06 | 201 | 201 | 199 | 200 | 7,000 | 1,000 |
| 2011-07-05 | 206 | 206 | 198 | 202 | 30,000 | 1,010 |
| 2011-07-04 | 207 | 207 | 202 | 206 | 62,000 | 1,030 |
| 2011-07-01 | 197 | 202 | 197 | 202 | 54,000 | 1,010 |
| 2011-06-30 | 194 | 197 | 191 | 197 | 32,000 | 985 |
| 2011-06-29 | 197 | 197 | 192 | 196 | 14,000 | 980 |
| 2011-06-28 | 191 | 196 | 190 | 192 | 24,000 | 960 |
| 2011-06-27 | 193 | 196 | 191 | 191 | 20,000 | 955 |
| 2011-06-24 | 201 | 201 | 198 | 198 | 23,000 | 990 |
| 2011-06-23 | 189 | 204 | 189 | 196 | 39,000 | 980 |
| 2011-06-22 | 194 | 194 | 192 | 192 | 13,000 | 960 |
| 2011-06-21 | 195 | 195 | 187 | 192 | 36,000 | 960 |
| 2011-06-20 | 200 | 201 | 190 | 192 | 54,000 | 960 |
| 2011-06-17 | 201 | 205 | 196 | 204 | 188,000 | 1,020 |
| 2011-06-16 | 176 | 203 | 176 | 196 | 276,000 | 980 |
| 2011-06-15 | 170 | 174 | 170 | 174 | 30,000 | 870 |
| 2011-06-14 | 166 | 168 | 166 | 168 | 45,000 | 840 |
| 2011-06-13 | 166 | 167 | 165 | 167 | 15,000 | 835 |
| 2011-06-10 | 168 | 168 | 167 | 167 | 10,000 | 835 |
| 2011-06-09 | 168 | 169 | 167 | 167 | 5,000 | 835 |
| 2011-06-08 | 168 | 169 | 168 | 169 | 2,000 | 845 |
| 2011-06-07 | 168 | 168 | 167 | 168 | 18,000 | 840 |
| 2011-06-06 | 168 | 170 | 168 | 169 | 8,000 | 845 |
| 2011-06-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2011-06-02 | 170 | 172 | 170 | 170 | 6,000 | 850 |
| 2011-06-01 | 173 | 174 | 171 | 171 | 16,000 | 855 |
| 2011-05-31 | 171 | 180 | 170 | 170 | 73,000 | 850 |
| 2011-05-30 | 174 | 174 | 172 | 172 | 13,000 | 860 |
| 2011-05-27 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2011-05-26 | 175 | 176 | 175 | 176 | 2,000 | 880 |
| 2011-05-25 | 177 | 178 | 173 | 173 | 7,000 | 865 |
| 2011-05-24 | 178 | 178 | 176 | 177 | 5,000 | 885 |
| 2011-05-23 | 179 | 181 | 178 | 180 | 5,000 | 900 |
| 2011-05-20 | 184 | 184 | 183 | 183 | 5,000 | 915 |
| 2011-05-19 | 183 | 185 | 183 | 183 | 9,000 | 915 |
| 2011-05-18 | 183 | 183 | 178 | 183 | 17,000 | 915 |
| 2011-05-17 | 188 | 188 | 184 | 185 | 21,000 | 925 |
| 2011-05-16 | 185 | 188 | 185 | 188 | 40,000 | 940 |
| 2011-05-13 | 187 | 188 | 179 | 183 | 35,000 | 915 |
| 2011-05-12 | 188 | 194 | 181 | 186 | 190,000 | 930 |
| 2011-05-11 | 172 | 173 | 172 | 173 | 2,000 | 865 |
| 2011-05-10 | 174 | 174 | 172 | 172 | 3,000 | 860 |
| 2011-05-09 | 174 | 177 | 173 | 175 | 17,000 | 875 |
| 2011-05-06 | 173 | 174 | 171 | 174 | 11,000 | 870 |
| 2011-05-02 | 170 | 172 | 169 | 171 | 15,000 | 855 |
| 2011-04-28 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2011-04-27 | 166 | 168 | 166 | 167 | 3,000 | 835 |
| 2011-04-26 | 173 | 173 | 166 | 166 | 9,000 | 830 |
| 2011-04-25 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2011-04-22 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2011-04-21 | 167 | 169 | 167 | 168 | 3,000 | 840 |
| 2011-04-20 | 166 | 170 | 166 | 168 | 12,000 | 840 |
| 2011-04-19 | 166 | 168 | 166 | 168 | 5,000 | 840 |
| 2011-04-18 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 2011-04-15 | 167 | 168 | 167 | 168 | 8,000 | 840 |
| 2011-04-14 | 163 | 167 | 163 | 167 | 3,000 | 835 |
| 2011-04-13 | 159 | 162 | 159 | 162 | 3,000 | 810 |
| 2011-04-12 | 163 | 163 | 160 | 160 | 10,000 | 800 |
| 2011-04-11 | 170 | 170 | 167 | 167 | 8,000 | 835 |
| 2011-04-08 | 170 | 170 | 168 | 168 | 7,000 | 840 |
| 2011-04-07 | 167 | 170 | 167 | 170 | 7,000 | 850 |
| 2011-04-06 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2011-04-05 | 169 | 171 | 167 | 171 | 16,000 | 855 |
| 2011-04-04 | 171 | 172 | 168 | 168 | 14,000 | 840 |
| 2011-04-01 | 172 | 173 | 165 | 168 | 32,000 | 840 |
| 2011-03-31 | 170 | 170 | 166 | 168 | 22,000 | 840 |
| 2011-03-30 | 169 | 170 | 169 | 170 | 10,000 | 850 |
| 2011-03-29 | 166 | 168 | 166 | 168 | 12,000 | 840 |
| 2011-03-28 | 170 | 171 | 169 | 170 | 25,000 | 850 |
| 2011-03-25 | 173 | 177 | 173 | 175 | 31,000 | 875 |
| 2011-03-24 | 173 | 173 | 166 | 171 | 31,000 | 855 |
| 2011-03-23 | 179 | 179 | 170 | 173 | 38,000 | 865 |
| 2011-03-22 | 178 | 180 | 171 | 180 | 60,000 | 900 |
| 2011-03-18 | 150 | 164 | 150 | 161 | 39,000 | 805 |
| 2011-03-17 | 133 | 148 | 133 | 145 | 43,000 | 725 |
| 2011-03-16 | 125 | 150 | 125 | 148 | 113,000 | 740 |
| 2011-03-15 | 162 | 162 | 116 | 128 | 168,000 | 640 |
| 2011-03-14 | 172 | 179 | 164 | 164 | 101,000 | 820 |
| 2011-03-11 | 216 | 221 | 214 | 216 | 30,000 | 1,080 |
| 2011-03-10 | 225 | 225 | 215 | 224 | 49,000 | 1,120 |
| 2011-03-09 | 224 | 227 | 221 | 224 | 54,000 | 1,120 |
| 2011-03-08 | 223 | 224 | 218 | 223 | 47,000 | 1,115 |
| 2011-03-07 | 223 | 224 | 221 | 223 | 42,000 | 1,115 |
| 2011-03-04 | 222 | 228 | 218 | 223 | 177,000 | 1,115 |
| 2011-03-03 | 201 | 218 | 201 | 217 | 150,000 | 1,085 |
| 2011-03-02 | 203 | 203 | 200 | 200 | 37,000 | 1,000 |
| 2011-03-01 | 201 | 204 | 199 | 204 | 53,000 | 1,020 |
| 2011-02-28 | 190 | 191 | 188 | 191 | 21,000 | 955 |
| 2011-02-25 | 189 | 193 | 189 | 190 | 48,000 | 950 |
| 2011-02-24 | 198 | 198 | 191 | 193 | 24,000 | 965 |
| 2011-02-23 | 201 | 201 | 198 | 201 | 38,000 | 1,005 |
| 2011-02-22 | 211 | 211 | 200 | 202 | 29,000 | 1,010 |
| 2011-02-21 | 210 | 211 | 206 | 210 | 23,000 | 1,050 |
| 2011-02-18 | 211 | 211 | 207 | 208 | 25,000 | 1,040 |
| 2011-02-17 | 213 | 213 | 210 | 210 | 37,000 | 1,050 |
| 2011-02-16 | 215 | 215 | 212 | 213 | 89,000 | 1,065 |
| 2011-02-15 | 211 | 217 | 210 | 211 | 271,000 | 1,055 |
| 2011-02-14 | 201 | 202 | 200 | 202 | 29,000 | 1,010 |
| 2011-02-10 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2011-02-09 | 200 | 201 | 199 | 199 | 13,000 | 995 |
| 2011-02-08 | 203 | 203 | 198 | 202 | 31,000 | 1,010 |
| 2011-02-07 | 200 | 202 | 198 | 200 | 26,000 | 1,000 |
| 2011-02-04 | 195 | 202 | 195 | 199 | 47,000 | 995 |
| 2011-02-03 | 195 | 197 | 192 | 195 | 31,000 | 975 |
| 2011-02-02 | 188 | 193 | 188 | 193 | 21,000 | 965 |
| 2011-02-01 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2011-01-31 | 187 | 187 | 180 | 185 | 16,000 | 925 |
| 2011-01-28 | 192 | 193 | 182 | 187 | 16,000 | 935 |
| 2011-01-27 | 192 | 193 | 191 | 191 | 5,000 | 955 |
| 2011-01-26 | 192 | 193 | 191 | 193 | 11,000 | 965 |
| 2011-01-25 | 194 | 196 | 194 | 196 | 5,000 | 980 |
| 2011-01-24 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2011-01-21 | 200 | 200 | 194 | 194 | 6,000 | 970 |
| 2011-01-20 | 200 | 200 | 194 | 200 | 16,000 | 1,000 |
| 2011-01-19 | 194 | 210 | 190 | 205 | 53,000 | 1,025 |
| 2011-01-18 | 191 | 194 | 190 | 193 | 20,000 | 965 |
| 2011-01-17 | 189 | 192 | 188 | 192 | 22,000 | 960 |
| 2011-01-14 | 189 | 191 | 189 | 189 | 15,000 | 945 |
| 2011-01-13 | 186 | 190 | 186 | 187 | 21,000 | 935 |
| 2011-01-12 | 194 | 194 | 180 | 181 | 37,000 | 905 |
| 2011-01-11 | 191 | 195 | 190 | 195 | 50,000 | 975 |
| 2011-01-07 | 193 | 194 | 188 | 188 | 29,000 | 940 |
| 2011-01-06 | 178 | 191 | 178 | 191 | 77,000 | 955 |
| 2011-01-05 | 176 | 178 | 172 | 178 | 10,000 | 890 |
| 2011-01-04 | 169 | 180 | 169 | 178 | 32,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
