7726 黒田精工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 170 | 171 | 167 | 167 | 9,000 | 835 |
| 2014-12-29 | 172 | 172 | 170 | 170 | 5,000 | 850 |
| 2014-12-26 | 164 | 172 | 164 | 172 | 16,000 | 860 |
| 2014-12-25 | 165 | 166 | 163 | 164 | 71,000 | 820 |
| 2014-12-24 | 168 | 168 | 165 | 166 | 37,000 | 830 |
| 2014-12-22 | 171 | 171 | 167 | 168 | 42,000 | 840 |
| 2014-12-19 | 171 | 173 | 170 | 171 | 30,000 | 855 |
| 2014-12-18 | 170 | 171 | 170 | 170 | 16,000 | 850 |
| 2014-12-17 | 170 | 171 | 168 | 170 | 22,000 | 850 |
| 2014-12-16 | 173 | 173 | 171 | 171 | 9,000 | 855 |
| 2014-12-15 | 178 | 181 | 173 | 173 | 19,000 | 865 |
| 2014-12-12 | 178 | 178 | 175 | 178 | 11,000 | 890 |
| 2014-12-11 | 175 | 175 | 174 | 175 | 6,000 | 875 |
| 2014-12-10 | 177 | 177 | 175 | 176 | 20,000 | 880 |
| 2014-12-09 | 176 | 177 | 176 | 177 | 14,000 | 885 |
| 2014-12-08 | 180 | 181 | 177 | 178 | 25,000 | 890 |
| 2014-12-05 | 180 | 181 | 180 | 180 | 8,000 | 900 |
| 2014-12-04 | 179 | 180 | 179 | 180 | 8,000 | 900 |
| 2014-12-03 | 178 | 181 | 178 | 179 | 27,000 | 895 |
| 2014-12-02 | 181 | 182 | 177 | 177 | 17,000 | 885 |
| 2014-12-01 | 182 | 185 | 177 | 177 | 21,000 | 885 |
| 2014-11-28 | 181 | 183 | 180 | 182 | 14,000 | 910 |
| 2014-11-27 | 178 | 179 | 176 | 179 | 15,000 | 895 |
| 2014-11-26 | 177 | 177 | 175 | 176 | 12,000 | 880 |
| 2014-11-25 | 175 | 177 | 175 | 177 | 5,000 | 885 |
| 2014-11-21 | 175 | 176 | 175 | 176 | 8,000 | 880 |
| 2014-11-20 | 176 | 176 | 174 | 175 | 36,000 | 875 |
| 2014-11-19 | 175 | 175 | 171 | 175 | 60,000 | 875 |
| 2014-11-18 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2014-11-17 | 175 | 175 | 174 | 174 | 15,000 | 870 |
| 2014-11-14 | 173 | 178 | 173 | 175 | 33,000 | 875 |
| 2014-11-13 | 187 | 218 | 168 | 175 | 450,000 | 875 |
| 2014-11-12 | 186 | 186 | 184 | 185 | 13,000 | 925 |
| 2014-11-11 | 188 | 189 | 188 | 189 | 3,000 | 945 |
| 2014-11-10 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 2014-11-07 | 196 | 197 | 192 | 192 | 6,000 | 960 |
| 2014-11-06 | 195 | 195 | 191 | 191 | 11,000 | 955 |
| 2014-11-05 | 193 | 195 | 192 | 193 | 8,000 | 965 |
| 2014-11-04 | 193 | 195 | 193 | 193 | 10,000 | 965 |
| 2014-10-31 | 190 | 192 | 190 | 192 | 6,000 | 960 |
| 2014-10-28 | 190 | 190 | 188 | 188 | 5,000 | 940 |
| 2014-10-27 | 185 | 193 | 185 | 193 | 4,000 | 965 |
| 2014-10-24 | 186 | 193 | 183 | 184 | 31,000 | 920 |
| 2014-10-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-10-22 | 187 | 187 | 185 | 186 | 17,000 | 930 |
| 2014-10-21 | 187 | 187 | 186 | 186 | 2,000 | 930 |
| 2014-10-20 | 186 | 188 | 186 | 187 | 10,000 | 935 |
| 2014-10-17 | 188 | 190 | 185 | 185 | 23,000 | 925 |
| 2014-10-16 | 188 | 192 | 185 | 189 | 17,000 | 945 |
| 2014-10-15 | 191 | 193 | 190 | 193 | 10,000 | 965 |
| 2014-10-14 | 191 | 191 | 188 | 191 | 8,000 | 955 |
| 2014-10-10 | 193 | 193 | 190 | 192 | 30,000 | 960 |
| 2014-10-09 | 196 | 197 | 194 | 194 | 10,000 | 970 |
| 2014-10-08 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2014-10-07 | 197 | 201 | 196 | 196 | 8,000 | 980 |
| 2014-10-06 | 197 | 200 | 196 | 200 | 8,000 | 1,000 |
| 2014-10-03 | 195 | 199 | 195 | 199 | 4,000 | 995 |
| 2014-10-02 | 198 | 200 | 195 | 195 | 44,000 | 975 |
| 2014-10-01 | 201 | 202 | 199 | 199 | 57,000 | 995 |
| 2014-09-30 | 203 | 203 | 202 | 202 | 3,000 | 1,010 |
| 2014-09-29 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2014-09-26 | 202 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2014-09-25 | 204 | 205 | 204 | 204 | 16,000 | 1,020 |
| 2014-09-24 | 205 | 205 | 199 | 205 | 50,000 | 1,025 |
| 2014-09-22 | 209 | 210 | 205 | 205 | 10,000 | 1,025 |
| 2014-09-19 | 205 | 206 | 205 | 206 | 11,000 | 1,030 |
| 2014-09-18 | 205 | 206 | 205 | 206 | 28,000 | 1,030 |
| 2014-09-17 | 205 | 205 | 203 | 205 | 9,000 | 1,025 |
| 2014-09-16 | 205 | 206 | 205 | 205 | 10,000 | 1,025 |
| 2014-09-12 | 206 | 206 | 203 | 203 | 9,000 | 1,015 |
| 2014-09-11 | 205 | 208 | 205 | 208 | 3,000 | 1,040 |
| 2014-09-10 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 2014-09-09 | 210 | 210 | 208 | 208 | 5,000 | 1,040 |
| 2014-09-08 | 207 | 210 | 207 | 210 | 11,000 | 1,050 |
| 2014-09-05 | 208 | 208 | 206 | 206 | 10,000 | 1,030 |
| 2014-09-04 | 210 | 210 | 205 | 208 | 10,000 | 1,040 |
| 2014-09-03 | 202 | 212 | 200 | 205 | 56,000 | 1,025 |
| 2014-09-02 | 202 | 205 | 202 | 203 | 12,000 | 1,015 |
| 2014-09-01 | 203 | 204 | 203 | 203 | 7,000 | 1,015 |
| 2014-08-29 | 200 | 203 | 200 | 203 | 10,000 | 1,015 |
| 2014-08-28 | 204 | 204 | 199 | 203 | 25,000 | 1,015 |
| 2014-08-27 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2014-08-26 | 203 | 203 | 202 | 202 | 6,000 | 1,010 |
| 2014-08-25 | 203 | 203 | 202 | 202 | 8,000 | 1,010 |
| 2014-08-22 | 206 | 206 | 203 | 203 | 6,000 | 1,015 |
| 2014-08-21 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2014-08-20 | 202 | 205 | 202 | 203 | 19,000 | 1,015 |
| 2014-08-19 | 201 | 201 | 200 | 200 | 15,000 | 1,000 |
| 2014-08-18 | 205 | 205 | 202 | 202 | 8,000 | 1,010 |
| 2014-08-15 | 203 | 205 | 203 | 205 | 7,000 | 1,025 |
| 2014-08-14 | 207 | 207 | 202 | 202 | 12,000 | 1,010 |
| 2014-08-13 | 200 | 207 | 195 | 200 | 47,000 | 1,000 |
| 2014-08-12 | 200 | 212 | 200 | 209 | 28,000 | 1,045 |
| 2014-08-11 | 193 | 204 | 192 | 204 | 28,000 | 1,020 |
| 2014-08-08 | 197 | 197 | 191 | 191 | 32,000 | 955 |
| 2014-08-07 | 196 | 197 | 193 | 197 | 8,000 | 985 |
| 2014-08-06 | 201 | 203 | 196 | 197 | 62,000 | 985 |
| 2014-08-05 | 208 | 212 | 206 | 206 | 26,000 | 1,030 |
| 2014-08-04 | 210 | 210 | 204 | 207 | 20,000 | 1,035 |
| 2014-08-01 | 205 | 210 | 202 | 210 | 66,000 | 1,050 |
| 2014-07-31 | 212 | 212 | 206 | 206 | 34,000 | 1,030 |
| 2014-07-30 | 212 | 214 | 210 | 214 | 25,000 | 1,070 |
| 2014-07-29 | 212 | 213 | 206 | 213 | 42,000 | 1,065 |
| 2014-07-28 | 222 | 228 | 206 | 211 | 119,000 | 1,055 |
| 2014-07-25 | 215 | 223 | 210 | 222 | 318,000 | 1,110 |
| 2014-07-24 | 213 | 214 | 209 | 214 | 34,000 | 1,070 |
| 2014-07-23 | 207 | 212 | 207 | 210 | 82,000 | 1,050 |
| 2014-07-22 | 205 | 205 | 201 | 205 | 19,000 | 1,025 |
| 2014-07-18 | 199 | 200 | 197 | 200 | 28,000 | 1,000 |
| 2014-07-17 | 200 | 206 | 199 | 200 | 66,000 | 1,000 |
| 2014-07-16 | 202 | 205 | 197 | 197 | 45,000 | 985 |
| 2014-07-15 | 208 | 208 | 201 | 204 | 82,000 | 1,020 |
| 2014-07-14 | 199 | 210 | 199 | 208 | 280,000 | 1,040 |
| 2014-07-11 | 193 | 197 | 191 | 197 | 63,000 | 985 |
| 2014-07-10 | 205 | 205 | 190 | 194 | 170,000 | 970 |
| 2014-07-09 | 206 | 207 | 201 | 204 | 77,000 | 1,020 |
| 2014-07-08 | 214 | 214 | 209 | 213 | 194,000 | 1,065 |
| 2014-07-07 | 200 | 222 | 200 | 216 | 373,000 | 1,080 |
| 2014-07-04 | 191 | 200 | 190 | 200 | 124,000 | 1,000 |
| 2014-07-03 | 192 | 192 | 188 | 188 | 12,000 | 940 |
| 2014-07-02 | 190 | 192 | 190 | 190 | 5,000 | 950 |
| 2014-07-01 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2014-06-30 | 191 | 191 | 187 | 187 | 11,000 | 935 |
| 2014-06-27 | 190 | 194 | 190 | 191 | 7,000 | 955 |
| 2014-06-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-06-25 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 2014-06-24 | 188 | 192 | 188 | 192 | 7,000 | 960 |
| 2014-06-23 | 188 | 191 | 188 | 191 | 2,000 | 955 |
| 2014-06-20 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2014-06-19 | 186 | 187 | 185 | 186 | 11,000 | 930 |
| 2014-06-18 | 187 | 188 | 185 | 185 | 19,000 | 925 |
| 2014-06-17 | 185 | 186 | 184 | 186 | 7,000 | 930 |
| 2014-06-16 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2014-06-13 | 183 | 185 | 183 | 185 | 4,000 | 925 |
| 2014-06-12 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2014-06-10 | 184 | 184 | 182 | 182 | 8,000 | 910 |
| 2014-06-09 | 183 | 184 | 183 | 183 | 7,000 | 915 |
| 2014-06-06 | 183 | 183 | 180 | 181 | 22,000 | 905 |
| 2014-06-05 | 184 | 184 | 180 | 182 | 13,000 | 910 |
| 2014-06-04 | 185 | 185 | 183 | 184 | 3,000 | 920 |
| 2014-06-03 | 182 | 184 | 182 | 184 | 4,000 | 920 |
| 2014-06-02 | 180 | 184 | 180 | 183 | 12,000 | 915 |
| 2014-05-30 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2014-05-29 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-05-28 | 179 | 180 | 179 | 179 | 6,000 | 895 |
| 2014-05-27 | 182 | 182 | 179 | 179 | 12,000 | 895 |
| 2014-05-26 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2014-05-23 | 179 | 182 | 179 | 180 | 7,000 | 900 |
| 2014-05-22 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-05-21 | 174 | 175 | 174 | 175 | 5,000 | 875 |
| 2014-05-20 | 182 | 187 | 178 | 178 | 13,000 | 890 |
| 2014-05-19 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-05-16 | 180 | 185 | 179 | 185 | 18,000 | 925 |
| 2014-05-15 | 187 | 187 | 181 | 181 | 39,000 | 905 |
| 2014-05-14 | 183 | 187 | 182 | 187 | 14,000 | 935 |
| 2014-05-13 | 188 | 189 | 183 | 183 | 18,000 | 915 |
| 2014-05-12 | 187 | 189 | 183 | 183 | 24,000 | 915 |
| 2014-05-09 | 185 | 195 | 185 | 187 | 19,000 | 935 |
| 2014-05-08 | 189 | 190 | 187 | 187 | 22,000 | 935 |
| 2014-05-07 | 192 | 194 | 192 | 194 | 6,000 | 970 |
| 2014-05-02 | 191 | 195 | 190 | 195 | 6,000 | 975 |
| 2014-04-30 | 190 | 191 | 187 | 191 | 93,000 | 955 |
| 2014-04-25 | 193 | 195 | 192 | 193 | 7,000 | 965 |
| 2014-04-24 | 198 | 198 | 193 | 193 | 8,000 | 965 |
| 2014-04-22 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2014-04-21 | 202 | 202 | 194 | 198 | 19,000 | 990 |
| 2014-04-18 | 202 | 202 | 201 | 201 | 2,000 | 1,005 |
| 2014-04-17 | 199 | 201 | 198 | 201 | 10,000 | 1,005 |
| 2014-04-16 | 197 | 200 | 197 | 200 | 11,000 | 1,000 |
| 2014-04-15 | 193 | 197 | 193 | 197 | 7,000 | 985 |
| 2014-04-14 | 193 | 193 | 187 | 193 | 6,000 | 965 |
| 2014-04-11 | 192 | 196 | 188 | 196 | 45,000 | 980 |
| 2014-04-10 | 197 | 201 | 194 | 197 | 119,000 | 985 |
| 2014-04-09 | 204 | 204 | 186 | 193 | 47,000 | 965 |
| 2014-04-08 | 204 | 206 | 203 | 205 | 19,000 | 1,025 |
| 2014-04-07 | 202 | 206 | 201 | 204 | 17,000 | 1,020 |
| 2014-04-04 | 205 | 206 | 200 | 206 | 46,000 | 1,030 |
| 2014-04-03 | 196 | 208 | 196 | 207 | 216,000 | 1,035 |
| 2014-04-02 | 190 | 197 | 190 | 196 | 35,000 | 980 |
| 2014-04-01 | 188 | 191 | 188 | 191 | 19,000 | 955 |
| 2014-03-31 | 185 | 189 | 185 | 188 | 10,000 | 940 |
| 2014-03-28 | 184 | 184 | 182 | 184 | 3,000 | 920 |
| 2014-03-27 | 178 | 180 | 178 | 180 | 7,000 | 900 |
| 2014-03-26 | 180 | 190 | 180 | 186 | 17,000 | 930 |
| 2014-03-25 | 179 | 183 | 178 | 180 | 74,000 | 900 |
| 2014-03-24 | 180 | 181 | 180 | 181 | 10,000 | 905 |
| 2014-03-20 | 186 | 186 | 180 | 180 | 37,000 | 900 |
| 2014-03-19 | 187 | 187 | 185 | 186 | 5,000 | 930 |
| 2014-03-18 | 190 | 191 | 185 | 191 | 8,000 | 955 |
| 2014-03-17 | 190 | 191 | 182 | 185 | 41,000 | 925 |
| 2014-03-14 | 183 | 189 | 183 | 189 | 34,000 | 945 |
| 2014-03-13 | 183 | 187 | 183 | 183 | 12,000 | 915 |
| 2014-03-12 | 180 | 185 | 180 | 183 | 8,000 | 915 |
| 2014-03-11 | 184 | 184 | 182 | 182 | 4,000 | 910 |
| 2014-03-10 | 185 | 186 | 183 | 183 | 7,000 | 915 |
| 2014-03-07 | 180 | 185 | 180 | 182 | 15,000 | 910 |
| 2014-03-06 | 176 | 182 | 176 | 180 | 29,000 | 900 |
| 2014-03-05 | 180 | 180 | 173 | 176 | 12,000 | 880 |
| 2014-03-04 | 175 | 178 | 175 | 176 | 21,000 | 880 |
| 2014-03-03 | 178 | 218 | 175 | 176 | 294,000 | 880 |
| 2014-02-28 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2014-02-27 | 178 | 179 | 178 | 178 | 9,000 | 890 |
| 2014-02-26 | 183 | 184 | 183 | 183 | 9,000 | 915 |
| 2014-02-25 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 2014-02-24 | 179 | 183 | 179 | 183 | 5,000 | 915 |
| 2014-02-21 | 178 | 179 | 177 | 179 | 4,000 | 895 |
| 2014-02-20 | 177 | 178 | 176 | 178 | 16,000 | 890 |
| 2014-02-19 | 178 | 181 | 171 | 181 | 24,000 | 905 |
| 2014-02-18 | 178 | 187 | 175 | 183 | 20,000 | 915 |
| 2014-02-17 | 180 | 180 | 180 | 180 | 13,000 | 900 |
| 2014-02-14 | 184 | 184 | 178 | 180 | 14,000 | 900 |
| 2014-02-13 | 185 | 186 | 182 | 185 | 6,000 | 925 |
| 2014-02-12 | 187 | 187 | 185 | 185 | 11,000 | 925 |
| 2014-02-10 | 186 | 186 | 183 | 185 | 7,000 | 925 |
| 2014-02-07 | 179 | 179 | 177 | 177 | 9,000 | 885 |
| 2014-02-06 | 174 | 180 | 174 | 175 | 12,000 | 875 |
| 2014-02-05 | 179 | 180 | 172 | 175 | 19,000 | 875 |
| 2014-02-04 | 164 | 179 | 162 | 172 | 82,000 | 860 |
| 2014-02-03 | 192 | 194 | 188 | 194 | 17,000 | 970 |
| 2014-01-31 | 198 | 198 | 194 | 194 | 18,000 | 970 |
| 2014-01-30 | 196 | 199 | 196 | 197 | 24,000 | 985 |
| 2014-01-29 | 199 | 208 | 199 | 207 | 12,000 | 1,035 |
| 2014-01-28 | 195 | 200 | 195 | 196 | 21,000 | 980 |
| 2014-01-27 | 197 | 203 | 196 | 198 | 25,000 | 990 |
| 2014-01-24 | 212 | 212 | 206 | 208 | 19,000 | 1,040 |
| 2014-01-23 | 213 | 214 | 212 | 212 | 17,000 | 1,060 |
| 2014-01-22 | 212 | 213 | 210 | 213 | 18,000 | 1,065 |
| 2014-01-21 | 214 | 218 | 210 | 214 | 27,000 | 1,070 |
| 2014-01-20 | 206 | 218 | 204 | 214 | 54,000 | 1,070 |
| 2014-01-17 | 205 | 205 | 203 | 205 | 11,000 | 1,025 |
| 2014-01-16 | 199 | 205 | 199 | 205 | 49,000 | 1,025 |
| 2014-01-15 | 198 | 203 | 197 | 197 | 73,000 | 985 |
| 2014-01-14 | 200 | 201 | 196 | 198 | 20,000 | 990 |
| 2014-01-10 | 203 | 203 | 200 | 203 | 19,000 | 1,015 |
| 2014-01-09 | 200 | 204 | 200 | 203 | 26,000 | 1,015 |
| 2014-01-08 | 197 | 200 | 196 | 200 | 30,000 | 1,000 |
| 2014-01-07 | 196 | 199 | 196 | 197 | 25,000 | 985 |
| 2014-01-06 | 197 | 198 | 195 | 196 | 22,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
