7726 黒田精工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	141	142	141	141	12,000	705
2012-12-27	142	144	140	140	34,000	700
2012-12-26	139	142	139	141	15,000	705
2012-12-25	139	140	139	139	9,000	695
2012-12-21	142	142	139	139	29,000	695
2012-12-20	145	145	142	142	16,000	710
2012-12-19	146	146	145	146	11,000	730
2012-12-18	150	150	146	146	10,000	730
2012-12-17	150	150	149	150	16,000	750
2012-12-14	148	150	146	149	15,000	745
2012-12-13	145	147	145	147	15,000	735
2012-12-12	145	145	143	144	15,000	720
2012-12-11	145	145	143	143	9,000	715
2012-12-10	143	143	141	143	4,000	715
2012-12-07	140	141	140	141	8,000	705
2012-12-06	140	140	140	140	2,000	700
2012-12-05	140	140	140	140	9,000	700
2012-12-04	139	139	138	139	9,000	695
2012-12-03	141	141	138	138	13,000	690
2012-11-30	143	144	141	144	5,000	720
2012-11-29	140	141	138	140	8,000	700
2012-11-28	142	142	142	142	3,000	710
2012-11-26	142	143	141	143	9,000	715
2012-11-22	143	144	142	143	7,000	715
2012-11-21	141	141	141	141	1,000	705
2012-11-20	144	144	144	144	1,000	720
2012-11-19	144	144	143	143	5,000	715
2012-11-16	144	144	144	144	7,000	720
2012-11-15	142	144	141	144	11,000	720
2012-11-14	141	142	140	140	7,000	700
2012-11-13	143	145	141	141	8,000	705
2012-11-12	146	146	142	143	11,000	715
2012-11-09	150	151	150	151	4,000	755
2012-11-08	148	150	148	150	14,000	750
2012-11-07	148	149	148	149	3,000	745
2012-11-06	150	150	148	148	5,000	740
2012-11-05	148	148	144	148	7,000	740
2012-11-02	143	143	143	143	4,000	715
2012-11-01	144	145	144	144	9,000	720
2012-10-31	142	143	142	143	5,000	715
2012-10-30	142	142	141	142	7,000	710
2012-10-29	142	142	142	142	1,000	710
2012-10-26	142	142	140	142	10,000	710
2012-10-25	144	144	139	143	14,000	715
2012-10-24	140	145	140	145	13,000	725
2012-10-23	141	142	141	142	3,000	710
2012-10-22	141	144	139	139	18,000	695
2012-10-19	141	141	140	140	3,000	700
2012-10-18	137	138	137	138	19,000	690
2012-10-17	135	140	135	137	17,000	685
2012-10-16	134	137	134	135	6,000	675
2012-10-15	130	131	130	131	8,000	655
2012-10-12	132	132	130	130	9,000	650
2012-10-11	136	136	131	131	13,000	655
2012-10-10	138	138	136	136	5,000	680
2012-10-09	141	141	139	139	7,000	695
2012-10-05	139	144	139	141	7,000	705
2012-10-02	139	139	139	139	1,000	695
2012-10-01	138	138	138	138	3,000	690
2012-09-28	142	142	139	139	6,000	695
2012-09-27	137	140	136	140	16,000	700
2012-09-26	142	142	139	139	3,000	695
2012-09-25	146	146	139	139	9,000	695
2012-09-24	145	145	145	145	3,000	725
2012-09-21	143	149	143	146	18,000	730
2012-09-20	143	143	138	143	11,000	715
2012-09-19	146	147	144	147	11,000	735
2012-09-18	139	144	139	144	10,000	720
2012-09-14	135	139	135	139	8,000	695
2012-09-13	134	135	134	135	4,000	675
2012-09-12	134	135	134	135	4,000	675
2012-09-11	136	136	133	134	7,000	670
2012-09-07	135	137	135	137	5,000	685
2012-09-06	139	139	137	137	9,000	685
2012-09-05	141	141	140	140	5,000	700
2012-09-04	140	141	140	141	3,000	705
2012-09-03	138	141	138	141	2,000	705
2012-08-31	139	139	139	139	11,000	695
2012-08-30	142	142	139	139	5,000	695
2012-08-29	139	143	139	143	5,000	715
2012-08-28	139	139	139	139	2,000	695
2012-08-27	140	140	138	138	11,000	690
2012-08-24	141	142	141	141	7,000	705
2012-08-23	142	142	139	140	8,000	700
2012-08-22	142	145	142	142	11,000	710
2012-08-21	141	142	139	139	6,000	695
2012-08-20	141	141	139	140	10,000	700
2012-08-17	141	141	140	141	10,000	705
2012-08-16	139	140	139	140	4,000	700
2012-08-15	140	140	139	139	17,000	695
2012-08-14	143	144	139	139	29,000	695
2012-08-13	142	143	142	143	5,000	715
2012-08-10	145	145	143	143	6,000	715
2012-08-09	146	148	146	146	5,000	730
2012-08-08	147	147	147	147	2,000	735
2012-08-07	145	147	142	147	9,000	735
2012-08-06	150	151	146	146	7,000	730
2012-08-03	145	150	145	150	20,000	750
2012-08-02	148	148	141	145	4,000	725
2012-08-01	143	143	143	143	5,000	715
2012-07-30	145	145	145	145	4,000	725
2012-07-26	140	140	140	140	5,000	700
2012-07-25	143	143	140	141	6,000	705
2012-07-24	140	144	140	144	5,000	720
2012-07-23	146	146	143	143	8,000	715
2012-07-20	145	145	145	145	4,000	725
2012-07-19	146	146	141	146	8,000	730
2012-07-18	146	146	146	146	1,000	730
2012-07-17	149	149	147	147	20,000	735
2012-07-13	147	151	147	151	9,000	755
2012-07-12	148	151	148	151	13,000	755
2012-07-10	147	148	147	148	15,000	740
2012-07-09	153	153	151	151	3,000	755
2012-07-06	153	153	153	153	7,000	765
2012-07-05	154	154	153	153	7,000	765
2012-07-04	152	156	152	155	7,000	775
2012-07-03	150	150	149	149	3,000	745
2012-07-02	149	151	148	151	13,000	755
2012-06-29	145	147	143	147	7,000	735
2012-06-28	147	148	147	148	8,000	740
2012-06-27	142	143	142	143	3,000	715
2012-06-26	145	146	142	142	13,000	710
2012-06-25	146	146	142	144	21,000	720
2012-06-22	146	146	145	145	3,000	725
2012-06-21	146	146	145	145	9,000	725
2012-06-20	145	149	145	149	7,000	745
2012-06-19	148	148	148	148	1,000	740
2012-06-18	142	151	142	149	13,000	745
2012-06-15	151	151	147	147	12,000	735
2012-06-14	155	155	147	155	18,000	775
2012-06-13	155	155	151	155	6,000	775
2012-06-12	154	154	154	154	1,000	770
2012-06-11	151	151	150	150	3,000	750
2012-06-07	145	145	145	145	2,000	725
2012-06-05	143	145	140	145	13,000	725
2012-06-04	140	143	140	143	3,000	715
2012-05-31	146	146	145	145	6,000	725
2012-05-23	149	153	148	153	4,000	765
2012-05-22	150	150	149	149	11,000	745
2012-05-18	150	152	150	152	5,000	760
2012-05-17	157	160	147	160	6,000	800
2012-05-16	155	155	153	154	10,000	770
2012-05-15	165	165	142	160	15,000	800
2012-05-14	165	165	165	165	1,000	825
2012-05-11	161	161	158	161	5,000	805
2012-05-10	160	163	160	162	3,000	810
2012-05-09	164	164	158	158	8,000	790
2012-05-08	164	166	164	166	5,000	830
2012-05-07	168	168	165	165	11,000	825
2012-05-02	169	169	168	168	6,000	840
2012-05-01	169	169	167	167	3,000	835
2012-04-27	171	173	166	173	22,000	865
2012-04-26	173	173	170	171	11,000	855
2012-04-25	177	177	172	172	5,000	860
2012-04-24	184	184	173	178	64,000	890
2012-04-23	173	179	173	179	36,000	895
2012-04-20	166	177	166	172	27,000	860
2012-04-18	170	171	170	170	12,000	850
2012-04-17	167	168	166	166	8,000	830
2012-04-16	172	172	168	170	45,000	850
2012-04-13	156	170	155	169	68,000	845
2012-04-12	158	158	158	158	2,000	790
2012-04-11	156	156	155	155	7,000	775
2012-04-10	157	157	156	156	5,000	780
2012-04-09	158	158	157	157	4,000	785
2012-04-06	158	158	158	158	6,000	790
2012-04-05	160	160	157	157	11,000	785
2012-04-04	163	163	160	160	20,000	800
2012-04-03	165	165	162	162	19,000	810
2012-04-02	166	166	165	165	11,000	825
2012-03-30	162	166	162	166	7,000	830
2012-03-29	166	166	163	163	8,000	815
2012-03-28	162	165	162	165	20,000	825
2012-03-27	172	172	170	170	5,000	850
2012-03-26	168	168	168	168	6,000	840
2012-03-23	170	170	167	167	16,000	835
2012-03-22	173	173	171	171	7,000	855
2012-03-21	169	171	169	171	5,000	855
2012-03-19	167	170	166	170	32,000	850
2012-03-16	166	167	165	167	13,000	835
2012-03-15	166	167	163	164	31,000	820
2012-03-14	166	167	163	163	21,000	815
2012-03-13	167	167	163	164	27,000	820
2012-03-12	167	167	163	164	30,000	820
2012-03-09	166	167	163	163	36,000	815
2012-03-08	166	168	162	162	64,000	810
2012-03-07	164	170	164	166	9,000	830
2012-03-06	173	173	168	168	5,000	840
2012-03-05	172	173	172	173	5,000	865
2012-03-02	172	172	167	169	18,000	845
2012-03-01	174	175	169	170	13,000	850
2012-02-29	174	180	172	175	19,000	875
2012-02-28	175	175	172	172	10,000	860
2012-02-27	176	179	176	179	19,000	895
2012-02-24	171	182	170	175	34,000	875
2012-02-23	167	170	167	167	39,000	835
2012-02-22	164	165	164	165	24,000	825
2012-02-21	164	164	163	163	4,000	815
2012-02-20	162	163	162	162	8,000	810
2012-02-17	160	161	160	161	6,000	805
2012-02-16	162	164	160	160	28,000	800
2012-02-15	161	165	156	165	104,000	825
2012-02-14	172	174	171	174	19,000	870
2012-02-13	173	173	172	172	6,000	860
2012-02-10	173	173	170	173	16,000	865
2012-02-09	173	174	170	174	18,000	870
2012-02-08	174	174	174	174	4,000	870
2012-02-07	175	175	173	173	12,000	865
2012-02-06	171	175	171	175	17,000	875
2012-02-03	171	171	171	171	8,000	855
2012-02-02	171	171	168	170	10,000	850
2012-02-01	171	172	171	171	4,000	855
2012-01-31	171	171	171	171	2,000	855
2012-01-30	171	171	170	171	5,000	855
2012-01-27	173	174	172	174	11,000	870
2012-01-26	175	175	173	173	8,000	865
2012-01-25	171	175	170	175	11,000	875
2012-01-24	173	173	170	170	12,000	850
2012-01-23	173	174	170	173	16,000	865
2012-01-20	171	175	169	172	50,000	860
2012-01-19	161	165	161	164	16,000	820
2012-01-18	160	162	160	162	12,000	810
2012-01-17	158	159	157	159	15,000	795
2012-01-16	163	163	160	160	10,000	800
2012-01-13	161	163	159	163	11,000	815
2012-01-12	160	164	160	164	12,000	820
2012-01-11	161	161	161	161	2,000	805
2012-01-10	160	160	160	160	1,000	800
2012-01-06	158	158	158	158	6,000	790
2012-01-05	158	158	158	158	2,000	790
2012-01-04	159	160	159	160	4,000	800

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