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
2014-12-301701711671679,000835
2014-12-291721721701705,000850
2014-12-2616417216417216,000860
2014-12-2516516616316471,000820
2014-12-2416816816516637,000830
2014-12-2217117116716842,000840
2014-12-1917117317017130,000855
2014-12-1817017117017016,000850
2014-12-1717017116817022,000850
2014-12-161731731711719,000855
2014-12-1517818117317319,000865
2014-12-1217817817517811,000890
2014-12-111751751741756,000875
2014-12-1017717717517620,000880
2014-12-0917617717617714,000885
2014-12-0818018117717825,000890
2014-12-051801811801808,000900
2014-12-041791801791808,000900
2014-12-0317818117817927,000895
2014-12-0218118217717717,000885
2014-12-0118218517717721,000885
2014-11-2818118318018214,000910
2014-11-2717817917617915,000895
2014-11-2617717717517612,000880
2014-11-251751771751775,000885
2014-11-211751761751768,000880
2014-11-2017617617417536,000875
2014-11-1917517517117560,000875
2014-11-181751751751754,000875
2014-11-1717517517417415,000870
2014-11-1417317817317533,000875
2014-11-13187218168175450,000875
2014-11-1218618618418513,000925
2014-11-111881891881893,000945
2014-11-101871881871885,000940
2014-11-071961971921926,000960
2014-11-0619519519119111,000955
2014-11-051931951921938,000965
2014-11-0419319519319310,000965
2014-10-311901921901926,000960
2014-10-281901901881885,000940
2014-10-271851931851934,000965
2014-10-2418619318318431,000920
2014-10-231851851851851,000925
2014-10-2218718718518617,000930
2014-10-211871871861862,000930
2014-10-2018618818618710,000935
2014-10-1718819018518523,000925
2014-10-1618819218518917,000945
2014-10-1519119319019310,000965
2014-10-141911911881918,000955
2014-10-1019319319019230,000960
2014-10-0919619719419410,000970
2014-10-081961961961962,000980
2014-10-071972011961968,000980
2014-10-061972001962008,0001,000
2014-10-031951991951994,000995
2014-10-0219820019519544,000975
2014-10-0120120219919957,000995
2014-09-302032032022023,0001,010
2014-09-292022022012014,0001,005
2014-09-262022022002008,0001,000
2014-09-2520420520420416,0001,020
2014-09-2420520519920550,0001,025
2014-09-2220921020520510,0001,025
2014-09-1920520620520611,0001,030
2014-09-1820520620520628,0001,030
2014-09-172052052032059,0001,025
2014-09-1620520620520510,0001,025
2014-09-122062062032039,0001,015
2014-09-112052082052083,0001,040
2014-09-102062062052053,0001,025
2014-09-092102102082085,0001,040
2014-09-0820721020721011,0001,050
2014-09-0520820820620610,0001,030
2014-09-0421021020520810,0001,040
2014-09-0320221220020556,0001,025
2014-09-0220220520220312,0001,015
2014-09-012032042032037,0001,015
2014-08-2920020320020310,0001,015
2014-08-2820420419920325,0001,015
2014-08-272012012012014,0001,005
2014-08-262032032022026,0001,010
2014-08-252032032022028,0001,010
2014-08-222062062032036,0001,015
2014-08-212032032032032,0001,015
2014-08-2020220520220319,0001,015
2014-08-1920120120020015,0001,000
2014-08-182052052022028,0001,010
2014-08-152032052032057,0001,025
2014-08-1420720720220212,0001,010
2014-08-1320020719520047,0001,000
2014-08-1220021220020928,0001,045
2014-08-1119320419220428,0001,020
2014-08-0819719719119132,000955
2014-08-071961971931978,000985
2014-08-0620120319619762,000985
2014-08-0520821220620626,0001,030
2014-08-0421021020420720,0001,035
2014-08-0120521020221066,0001,050
2014-07-3121221220620634,0001,030
2014-07-3021221421021425,0001,070
2014-07-2921221320621342,0001,065
2014-07-28222228206211119,0001,055
2014-07-25215223210222318,0001,110
2014-07-2421321420921434,0001,070
2014-07-2320721220721082,0001,050
2014-07-2220520520120519,0001,025
2014-07-1819920019720028,0001,000
2014-07-1720020619920066,0001,000
2014-07-1620220519719745,000985
2014-07-1520820820120482,0001,020
2014-07-14199210199208280,0001,040
2014-07-1119319719119763,000985
2014-07-10205205190194170,000970
2014-07-0920620720120477,0001,020
2014-07-08214214209213194,0001,065
2014-07-07200222200216373,0001,080
2014-07-04191200190200124,0001,000
2014-07-0319219218818812,000940
2014-07-021901921901905,000950
2014-07-011881881881881,000940
2014-06-3019119118718711,000935
2014-06-271901941901917,000955
2014-06-261901901901901,000950
2014-06-251901911901913,000955
2014-06-241881921881927,000960
2014-06-231881911881912,000955
2014-06-201871871871874,000935
2014-06-1918618718518611,000930
2014-06-1818718818518519,000925
2014-06-171851861841867,000930
2014-06-1618518518518512,000925
2014-06-131831851831854,000925
2014-06-121821821821825,000910
2014-06-101841841821828,000910
2014-06-091831841831837,000915
2014-06-0618318318018122,000905
2014-06-0518418418018213,000910
2014-06-041851851831843,000920
2014-06-031821841821844,000920
2014-06-0218018418018312,000915
2014-05-301781781781782,000890
2014-05-291791791791791,000895
2014-05-281791801791796,000895
2014-05-2718218217917912,000895
2014-05-261821821821822,000910
2014-05-231791821791807,000900
2014-05-221791791791792,000895
2014-05-211741751741755,000875
2014-05-2018218717817813,000890
2014-05-191841841841841,000920
2014-05-1618018517918518,000925
2014-05-1518718718118139,000905
2014-05-1418318718218714,000935
2014-05-1318818918318318,000915
2014-05-1218718918318324,000915
2014-05-0918519518518719,000935
2014-05-0818919018718722,000935
2014-05-071921941921946,000970
2014-05-021911951901956,000975
2014-04-3019019118719193,000955
2014-04-251931951921937,000965
2014-04-241981981931938,000965
2014-04-221971971971971,000985
2014-04-2120220219419819,000990
2014-04-182022022012012,0001,005
2014-04-1719920119820110,0001,005
2014-04-1619720019720011,0001,000
2014-04-151931971931977,000985
2014-04-141931931871936,000965
2014-04-1119219618819645,000980
2014-04-10197201194197119,000985
2014-04-0920420418619347,000965
2014-04-0820420620320519,0001,025
2014-04-0720220620120417,0001,020
2014-04-0420520620020646,0001,030
2014-04-03196208196207216,0001,035
2014-04-0219019719019635,000980
2014-04-0118819118819119,000955
2014-03-3118518918518810,000940
2014-03-281841841821843,000920
2014-03-271781801781807,000900
2014-03-2618019018018617,000930
2014-03-2517918317818074,000900
2014-03-2418018118018110,000905
2014-03-2018618618018037,000900
2014-03-191871871851865,000930
2014-03-181901911851918,000955
2014-03-1719019118218541,000925
2014-03-1418318918318934,000945
2014-03-1318318718318312,000915
2014-03-121801851801838,000915
2014-03-111841841821824,000910
2014-03-101851861831837,000915
2014-03-0718018518018215,000910
2014-03-0617618217618029,000900
2014-03-0518018017317612,000880
2014-03-0417517817517621,000880
2014-03-03178218175176294,000880
2014-02-281791791791795,000895
2014-02-271781791781789,000890
2014-02-261831841831839,000915
2014-02-251831831821826,000910
2014-02-241791831791835,000915
2014-02-211781791771794,000895
2014-02-2017717817617816,000890
2014-02-1917818117118124,000905
2014-02-1817818717518320,000915
2014-02-1718018018018013,000900
2014-02-1418418417818014,000900
2014-02-131851861821856,000925
2014-02-1218718718518511,000925
2014-02-101861861831857,000925
2014-02-071791791771779,000885
2014-02-0617418017417512,000875
2014-02-0517918017217519,000875
2014-02-0416417916217282,000860
2014-02-0319219418819417,000970
2014-01-3119819819419418,000970
2014-01-3019619919619724,000985
2014-01-2919920819920712,0001,035
2014-01-2819520019519621,000980
2014-01-2719720319619825,000990
2014-01-2421221220620819,0001,040
2014-01-2321321421221217,0001,060
2014-01-2221221321021318,0001,065
2014-01-2121421821021427,0001,070
2014-01-2020621820421454,0001,070
2014-01-1720520520320511,0001,025
2014-01-1619920519920549,0001,025
2014-01-1519820319719773,000985
2014-01-1420020119619820,000990
2014-01-1020320320020319,0001,015
2014-01-0920020420020326,0001,015
2014-01-0819720019620030,0001,000
2014-01-0719619919619725,000985
2014-01-0619719819519622,000980

分割・併合履歴 : [2017-09-27]1株→0.2株