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