7726 黒田精工(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 194 | 195 | 193 | 195 | 19,000 | 975 |
| 2013-12-27 | 189 | 190 | 187 | 190 | 21,000 | 950 |
| 2013-12-26 | 180 | 185 | 180 | 184 | 15,000 | 920 |
| 2013-12-25 | 176 | 178 | 174 | 177 | 49,000 | 885 |
| 2013-12-24 | 184 | 184 | 175 | 177 | 74,000 | 885 |
| 2013-12-20 | 185 | 190 | 184 | 184 | 35,000 | 920 |
| 2013-12-19 | 190 | 190 | 186 | 186 | 15,000 | 930 |
| 2013-12-18 | 193 | 193 | 186 | 186 | 34,000 | 930 |
| 2013-12-17 | 198 | 198 | 189 | 193 | 42,000 | 965 |
| 2013-12-16 | 199 | 203 | 197 | 200 | 25,000 | 1,000 |
| 2013-12-13 | 199 | 199 | 195 | 199 | 25,000 | 995 |
| 2013-12-12 | 203 | 203 | 199 | 202 | 9,000 | 1,010 |
| 2013-12-11 | 208 | 211 | 192 | 206 | 42,000 | 1,030 |
| 2013-12-10 | 212 | 212 | 208 | 208 | 25,000 | 1,040 |
| 2013-12-09 | 213 | 214 | 207 | 209 | 23,000 | 1,045 |
| 2013-12-06 | 212 | 213 | 210 | 213 | 28,000 | 1,065 |
| 2013-12-05 | 212 | 212 | 211 | 212 | 16,000 | 1,060 |
| 2013-12-04 | 216 | 216 | 212 | 214 | 12,000 | 1,070 |
| 2013-12-03 | 215 | 217 | 215 | 217 | 8,000 | 1,085 |
| 2013-12-02 | 216 | 220 | 214 | 214 | 35,000 | 1,070 |
| 2013-11-29 | 219 | 219 | 216 | 216 | 10,000 | 1,080 |
| 2013-11-28 | 213 | 227 | 213 | 219 | 136,000 | 1,095 |
| 2013-11-27 | 212 | 215 | 212 | 212 | 6,000 | 1,060 |
| 2013-11-26 | 216 | 217 | 211 | 214 | 12,000 | 1,070 |
| 2013-11-25 | 212 | 218 | 212 | 218 | 58,000 | 1,090 |
| 2013-11-22 | 214 | 214 | 209 | 209 | 29,000 | 1,045 |
| 2013-11-21 | 212 | 219 | 212 | 214 | 41,000 | 1,070 |
| 2013-11-20 | 215 | 215 | 214 | 214 | 14,000 | 1,070 |
| 2013-11-19 | 218 | 218 | 215 | 218 | 15,000 | 1,090 |
| 2013-11-18 | 218 | 219 | 218 | 218 | 9,000 | 1,090 |
| 2013-11-15 | 218 | 220 | 215 | 220 | 39,000 | 1,100 |
| 2013-11-14 | 224 | 224 | 216 | 219 | 30,000 | 1,095 |
| 2013-11-13 | 220 | 224 | 219 | 224 | 14,000 | 1,120 |
| 2013-11-12 | 224 | 224 | 220 | 224 | 10,000 | 1,120 |
| 2013-11-11 | 230 | 230 | 216 | 220 | 55,000 | 1,100 |
| 2013-11-08 | 215 | 240 | 215 | 232 | 182,000 | 1,160 |
| 2013-11-07 | 212 | 217 | 212 | 217 | 11,000 | 1,085 |
| 2013-11-06 | 214 | 215 | 212 | 212 | 22,000 | 1,060 |
| 2013-11-05 | 217 | 219 | 213 | 213 | 43,000 | 1,065 |
| 2013-11-01 | 214 | 215 | 212 | 212 | 19,000 | 1,060 |
| 2013-10-31 | 213 | 213 | 211 | 213 | 12,000 | 1,065 |
| 2013-10-30 | 213 | 216 | 213 | 213 | 8,000 | 1,065 |
| 2013-10-29 | 214 | 216 | 212 | 216 | 13,000 | 1,080 |
| 2013-10-28 | 217 | 217 | 210 | 215 | 22,000 | 1,075 |
| 2013-10-25 | 209 | 212 | 208 | 212 | 13,000 | 1,060 |
| 2013-10-24 | 213 | 213 | 210 | 210 | 15,000 | 1,050 |
| 2013-10-23 | 215 | 217 | 213 | 214 | 18,000 | 1,070 |
| 2013-10-22 | 208 | 215 | 208 | 215 | 20,000 | 1,075 |
| 2013-10-21 | 210 | 210 | 203 | 208 | 28,000 | 1,040 |
| 2013-10-18 | 206 | 208 | 205 | 206 | 24,000 | 1,030 |
| 2013-10-17 | 205 | 210 | 205 | 207 | 40,000 | 1,035 |
| 2013-10-16 | 208 | 208 | 206 | 206 | 7,000 | 1,030 |
| 2013-10-15 | 212 | 214 | 209 | 209 | 41,000 | 1,045 |
| 2013-10-11 | 211 | 211 | 209 | 211 | 24,000 | 1,055 |
| 2013-10-10 | 217 | 217 | 206 | 208 | 21,000 | 1,040 |
| 2013-10-09 | 203 | 209 | 203 | 209 | 37,000 | 1,045 |
| 2013-10-08 | 204 | 215 | 202 | 210 | 47,000 | 1,050 |
| 2013-10-07 | 208 | 210 | 199 | 203 | 27,000 | 1,015 |
| 2013-10-04 | 219 | 219 | 213 | 213 | 22,000 | 1,065 |
| 2013-10-03 | 221 | 221 | 217 | 219 | 16,000 | 1,095 |
| 2013-10-02 | 219 | 220 | 216 | 218 | 22,000 | 1,090 |
| 2013-10-01 | 216 | 221 | 216 | 219 | 50,000 | 1,095 |
| 2013-09-30 | 214 | 225 | 213 | 220 | 141,000 | 1,100 |
| 2013-09-27 | 235 | 244 | 233 | 240 | 81,000 | 1,200 |
| 2013-09-26 | 234 | 245 | 226 | 238 | 172,000 | 1,190 |
| 2013-09-25 | 222 | 273 | 219 | 248 | 630,000 | 1,240 |
| 2013-09-24 | 195 | 222 | 195 | 217 | 208,000 | 1,085 |
| 2013-09-20 | 195 | 197 | 194 | 194 | 15,000 | 970 |
| 2013-09-19 | 195 | 198 | 195 | 195 | 11,000 | 975 |
| 2013-09-18 | 194 | 195 | 194 | 195 | 16,000 | 975 |
| 2013-09-17 | 196 | 198 | 194 | 195 | 43,000 | 975 |
| 2013-09-13 | 200 | 200 | 195 | 195 | 30,000 | 975 |
| 2013-09-12 | 199 | 199 | 196 | 196 | 3,000 | 980 |
| 2013-09-11 | 197 | 199 | 197 | 199 | 7,000 | 995 |
| 2013-09-10 | 198 | 199 | 195 | 197 | 15,000 | 985 |
| 2013-09-09 | 203 | 203 | 198 | 201 | 25,000 | 1,005 |
| 2013-09-06 | 194 | 203 | 194 | 203 | 28,000 | 1,015 |
| 2013-09-05 | 204 | 204 | 199 | 199 | 14,000 | 995 |
| 2013-09-04 | 198 | 204 | 198 | 204 | 55,000 | 1,020 |
| 2013-09-03 | 193 | 198 | 193 | 195 | 32,000 | 975 |
| 2013-09-02 | 189 | 194 | 188 | 193 | 22,000 | 965 |
| 2013-08-30 | 189 | 191 | 188 | 190 | 25,000 | 950 |
| 2013-08-29 | 190 | 192 | 185 | 185 | 20,000 | 925 |
| 2013-08-28 | 186 | 190 | 186 | 190 | 28,000 | 950 |
| 2013-08-27 | 185 | 195 | 185 | 190 | 16,000 | 950 |
| 2013-08-26 | 187 | 190 | 186 | 189 | 26,000 | 945 |
| 2013-08-23 | 187 | 192 | 186 | 188 | 14,000 | 940 |
| 2013-08-22 | 188 | 188 | 185 | 188 | 12,000 | 940 |
| 2013-08-21 | 187 | 195 | 185 | 188 | 47,000 | 940 |
| 2013-08-20 | 195 | 198 | 192 | 195 | 54,000 | 975 |
| 2013-08-19 | 187 | 194 | 187 | 192 | 21,000 | 960 |
| 2013-08-16 | 189 | 191 | 187 | 187 | 68,000 | 935 |
| 2013-08-15 | 187 | 189 | 180 | 189 | 42,000 | 945 |
| 2013-08-14 | 185 | 188 | 180 | 183 | 22,000 | 915 |
| 2013-08-13 | 181 | 186 | 178 | 183 | 43,000 | 915 |
| 2013-08-12 | 176 | 196 | 168 | 186 | 344,000 | 930 |
| 2013-08-09 | 205 | 205 | 199 | 203 | 69,000 | 1,015 |
| 2013-08-08 | 208 | 208 | 203 | 205 | 43,000 | 1,025 |
| 2013-08-07 | 207 | 210 | 204 | 207 | 40,000 | 1,035 |
| 2013-08-06 | 209 | 211 | 202 | 211 | 104,000 | 1,055 |
| 2013-08-05 | 192 | 209 | 192 | 209 | 186,000 | 1,045 |
| 2013-08-02 | 183 | 195 | 183 | 194 | 82,000 | 970 |
| 2013-08-01 | 185 | 186 | 182 | 182 | 29,000 | 910 |
| 2013-07-31 | 185 | 186 | 184 | 186 | 26,000 | 930 |
| 2013-07-30 | 179 | 185 | 179 | 185 | 59,000 | 925 |
| 2013-07-29 | 180 | 184 | 178 | 182 | 69,000 | 910 |
| 2013-07-26 | 179 | 184 | 178 | 180 | 91,000 | 900 |
| 2013-07-25 | 181 | 181 | 179 | 179 | 22,000 | 895 |
| 2013-07-24 | 173 | 182 | 173 | 182 | 100,000 | 910 |
| 2013-07-23 | 170 | 173 | 170 | 173 | 18,000 | 865 |
| 2013-07-22 | 175 | 175 | 170 | 174 | 31,000 | 870 |
| 2013-07-19 | 178 | 179 | 173 | 175 | 48,000 | 875 |
| 2013-07-18 | 179 | 180 | 178 | 180 | 10,000 | 900 |
| 2013-07-17 | 181 | 183 | 176 | 181 | 38,000 | 905 |
| 2013-07-16 | 181 | 183 | 180 | 181 | 55,000 | 905 |
| 2013-07-12 | 174 | 179 | 174 | 177 | 39,000 | 885 |
| 2013-07-11 | 170 | 175 | 169 | 175 | 30,000 | 875 |
| 2013-07-10 | 173 | 173 | 172 | 172 | 8,000 | 860 |
| 2013-07-09 | 172 | 173 | 170 | 172 | 38,000 | 860 |
| 2013-07-08 | 175 | 175 | 172 | 172 | 24,000 | 860 |
| 2013-07-05 | 171 | 172 | 171 | 172 | 13,000 | 860 |
| 2013-07-04 | 171 | 171 | 169 | 170 | 16,000 | 850 |
| 2013-07-03 | 168 | 171 | 168 | 171 | 14,000 | 855 |
| 2013-07-02 | 169 | 170 | 165 | 169 | 42,000 | 845 |
| 2013-07-01 | 166 | 170 | 166 | 170 | 7,000 | 850 |
| 2013-06-28 | 163 | 167 | 163 | 167 | 12,000 | 835 |
| 2013-06-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2013-06-26 | 162 | 162 | 161 | 161 | 4,000 | 805 |
| 2013-06-25 | 165 | 166 | 161 | 161 | 17,000 | 805 |
| 2013-06-24 | 168 | 168 | 165 | 166 | 8,000 | 830 |
| 2013-06-21 | 167 | 167 | 162 | 165 | 25,000 | 825 |
| 2013-06-20 | 173 | 179 | 171 | 172 | 43,000 | 860 |
| 2013-06-19 | 169 | 169 | 164 | 164 | 4,000 | 820 |
| 2013-06-18 | 168 | 170 | 168 | 169 | 11,000 | 845 |
| 2013-06-17 | 166 | 169 | 166 | 167 | 8,000 | 835 |
| 2013-06-14 | 165 | 166 | 165 | 166 | 11,000 | 830 |
| 2013-06-13 | 161 | 161 | 159 | 159 | 4,000 | 795 |
| 2013-06-12 | 160 | 163 | 160 | 161 | 11,000 | 805 |
| 2013-06-11 | 172 | 172 | 162 | 165 | 18,000 | 825 |
| 2013-06-10 | 164 | 169 | 163 | 169 | 16,000 | 845 |
| 2013-06-07 | 158 | 163 | 157 | 159 | 28,000 | 795 |
| 2013-06-06 | 171 | 171 | 164 | 164 | 28,000 | 820 |
| 2013-06-05 | 175 | 178 | 171 | 171 | 25,000 | 855 |
| 2013-06-04 | 175 | 175 | 168 | 173 | 6,000 | 865 |
| 2013-06-03 | 173 | 180 | 165 | 171 | 68,000 | 855 |
| 2013-05-31 | 184 | 185 | 180 | 180 | 34,000 | 900 |
| 2013-05-30 | 185 | 187 | 184 | 184 | 30,000 | 920 |
| 2013-05-29 | 190 | 191 | 186 | 190 | 36,000 | 950 |
| 2013-05-28 | 186 | 197 | 186 | 186 | 51,000 | 930 |
| 2013-05-27 | 190 | 194 | 185 | 190 | 38,000 | 950 |
| 2013-05-24 | 189 | 200 | 185 | 190 | 205,000 | 950 |
| 2013-05-23 | 181 | 232 | 181 | 193 | 1,059,000 | 965 |
| 2013-05-22 | 189 | 189 | 181 | 185 | 94,000 | 925 |
| 2013-05-21 | 175 | 184 | 173 | 184 | 95,000 | 920 |
| 2013-05-20 | 173 | 175 | 172 | 174 | 34,000 | 870 |
| 2013-05-17 | 168 | 172 | 165 | 168 | 17,000 | 840 |
| 2013-05-16 | 171 | 171 | 163 | 168 | 39,000 | 840 |
| 2013-05-15 | 179 | 182 | 170 | 170 | 145,000 | 850 |
| 2013-05-14 | 164 | 175 | 164 | 169 | 40,000 | 845 |
| 2013-05-13 | 166 | 166 | 164 | 164 | 27,000 | 820 |
| 2013-05-10 | 167 | 167 | 164 | 166 | 12,000 | 830 |
| 2013-05-09 | 164 | 166 | 163 | 166 | 35,000 | 830 |
| 2013-05-08 | 165 | 168 | 164 | 164 | 31,000 | 820 |
| 2013-05-07 | 163 | 165 | 162 | 164 | 21,000 | 820 |
| 2013-05-02 | 163 | 165 | 162 | 165 | 11,000 | 825 |
| 2013-05-01 | 166 | 166 | 163 | 163 | 7,000 | 815 |
| 2013-04-30 | 163 | 168 | 163 | 166 | 15,000 | 830 |
| 2013-04-26 | 162 | 163 | 161 | 163 | 7,000 | 815 |
| 2013-04-25 | 162 | 163 | 162 | 162 | 10,000 | 810 |
| 2013-04-24 | 163 | 163 | 161 | 161 | 9,000 | 805 |
| 2013-04-23 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2013-04-22 | 161 | 163 | 158 | 162 | 24,000 | 810 |
| 2013-04-19 | 162 | 162 | 161 | 161 | 4,000 | 805 |
| 2013-04-18 | 162 | 162 | 160 | 162 | 8,000 | 810 |
| 2013-04-17 | 162 | 162 | 158 | 159 | 12,000 | 795 |
| 2013-04-16 | 160 | 164 | 160 | 164 | 8,000 | 820 |
| 2013-04-15 | 160 | 167 | 160 | 160 | 11,000 | 800 |
| 2013-04-12 | 162 | 162 | 160 | 160 | 11,000 | 800 |
| 2013-04-11 | 161 | 163 | 160 | 160 | 14,000 | 800 |
| 2013-04-10 | 163 | 163 | 161 | 161 | 4,000 | 805 |
| 2013-04-09 | 160 | 160 | 159 | 160 | 7,000 | 800 |
| 2013-04-08 | 164 | 167 | 164 | 164 | 11,000 | 820 |
| 2013-04-05 | 160 | 164 | 159 | 164 | 8,000 | 820 |
| 2013-04-04 | 153 | 156 | 153 | 156 | 2,000 | 780 |
| 2013-04-03 | 158 | 161 | 152 | 152 | 11,000 | 760 |
| 2013-04-02 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2013-04-01 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2013-03-29 | 162 | 163 | 162 | 162 | 3,000 | 810 |
| 2013-03-28 | 163 | 164 | 161 | 164 | 10,000 | 820 |
| 2013-03-27 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2013-03-26 | 164 | 166 | 164 | 164 | 13,000 | 820 |
| 2013-03-25 | 166 | 166 | 163 | 165 | 11,000 | 825 |
| 2013-03-22 | 169 | 169 | 165 | 165 | 10,000 | 825 |
| 2013-03-21 | 165 | 168 | 164 | 166 | 19,000 | 830 |
| 2013-03-19 | 170 | 170 | 167 | 167 | 10,000 | 835 |
| 2013-03-18 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2013-03-15 | 172 | 172 | 169 | 169 | 10,000 | 845 |
| 2013-03-14 | 165 | 172 | 165 | 172 | 6,000 | 860 |
| 2013-03-13 | 168 | 168 | 163 | 163 | 3,000 | 815 |
| 2013-03-12 | 173 | 173 | 169 | 170 | 13,000 | 850 |
| 2013-03-11 | 175 | 175 | 170 | 170 | 19,000 | 850 |
| 2013-03-08 | 167 | 175 | 167 | 175 | 35,000 | 875 |
| 2013-03-07 | 167 | 170 | 165 | 170 | 16,000 | 850 |
| 2013-03-06 | 163 | 164 | 163 | 164 | 13,000 | 820 |
| 2013-03-05 | 163 | 165 | 162 | 165 | 15,000 | 825 |
| 2013-03-04 | 161 | 166 | 161 | 163 | 31,000 | 815 |
| 2013-03-01 | 159 | 160 | 158 | 160 | 13,000 | 800 |
| 2013-02-28 | 158 | 160 | 157 | 160 | 5,000 | 800 |
| 2013-02-27 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2013-02-26 | 160 | 160 | 158 | 158 | 3,000 | 790 |
| 2013-02-25 | 160 | 163 | 159 | 163 | 15,000 | 815 |
| 2013-02-22 | 158 | 159 | 155 | 155 | 15,000 | 775 |
| 2013-02-21 | 155 | 156 | 155 | 156 | 11,000 | 780 |
| 2013-02-20 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2013-02-19 | 157 | 161 | 157 | 159 | 5,000 | 795 |
| 2013-02-18 | 151 | 162 | 150 | 162 | 17,000 | 810 |
| 2013-02-15 | 157 | 162 | 147 | 156 | 53,000 | 780 |
| 2013-02-14 | 161 | 162 | 156 | 160 | 19,000 | 800 |
| 2013-02-13 | 169 | 169 | 163 | 163 | 9,000 | 815 |
| 2013-02-12 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2013-02-08 | 173 | 174 | 171 | 171 | 12,000 | 855 |
| 2013-02-07 | 170 | 173 | 170 | 173 | 13,000 | 865 |
| 2013-02-06 | 172 | 172 | 169 | 170 | 27,000 | 850 |
| 2013-02-05 | 169 | 172 | 169 | 172 | 39,000 | 860 |
| 2013-02-04 | 168 | 168 | 162 | 168 | 19,000 | 840 |
| 2013-02-01 | 166 | 168 | 166 | 168 | 4,000 | 840 |
| 2013-01-31 | 165 | 169 | 165 | 168 | 17,000 | 840 |
| 2013-01-30 | 164 | 166 | 163 | 166 | 19,000 | 830 |
| 2013-01-29 | 162 | 165 | 159 | 163 | 22,000 | 815 |
| 2013-01-28 | 168 | 168 | 163 | 164 | 13,000 | 820 |
| 2013-01-25 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2013-01-24 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2013-01-23 | 172 | 173 | 168 | 168 | 9,000 | 840 |
| 2013-01-22 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2013-01-21 | 167 | 168 | 167 | 168 | 2,000 | 840 |
| 2013-01-18 | 161 | 170 | 161 | 170 | 18,000 | 850 |
| 2013-01-17 | 169 | 169 | 158 | 158 | 34,000 | 790 |
| 2013-01-16 | 173 | 173 | 170 | 171 | 18,000 | 855 |
| 2013-01-15 | 175 | 177 | 172 | 177 | 23,000 | 885 |
| 2013-01-11 | 173 | 176 | 173 | 175 | 20,000 | 875 |
| 2013-01-10 | 166 | 173 | 166 | 173 | 48,000 | 865 |
| 2013-01-09 | 163 | 171 | 161 | 171 | 53,000 | 855 |
| 2013-01-08 | 156 | 162 | 156 | 161 | 45,000 | 805 |
| 2013-01-07 | 151 | 154 | 150 | 154 | 31,000 | 770 |
| 2013-01-04 | 146 | 149 | 145 | 149 | 14,000 | 745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
