7726 黒田精工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 196 | 201 | 196 | 198 | 61,000 | 990 |
| 2015-12-29 | 189 | 196 | 188 | 196 | 12,000 | 980 |
| 2015-12-28 | 180 | 190 | 180 | 189 | 22,000 | 945 |
| 2015-12-25 | 182 | 184 | 174 | 182 | 47,000 | 910 |
| 2015-12-24 | 196 | 196 | 180 | 182 | 86,000 | 910 |
| 2015-12-22 | 200 | 202 | 196 | 198 | 67,000 | 990 |
| 2015-12-21 | 203 | 203 | 195 | 200 | 79,000 | 1,000 |
| 2015-12-18 | 191 | 204 | 191 | 201 | 226,000 | 1,005 |
| 2015-12-17 | 177 | 206 | 176 | 186 | 282,000 | 930 |
| 2015-12-16 | 174 | 174 | 171 | 173 | 33,000 | 865 |
| 2015-12-15 | 177 | 177 | 173 | 173 | 23,000 | 865 |
| 2015-12-14 | 178 | 178 | 177 | 177 | 26,000 | 885 |
| 2015-12-11 | 181 | 181 | 178 | 181 | 40,000 | 905 |
| 2015-12-10 | 182 | 183 | 178 | 182 | 40,000 | 910 |
| 2015-12-09 | 182 | 184 | 181 | 182 | 33,000 | 910 |
| 2015-12-08 | 185 | 185 | 182 | 182 | 13,000 | 910 |
| 2015-12-07 | 185 | 187 | 182 | 183 | 29,000 | 915 |
| 2015-12-04 | 185 | 185 | 182 | 185 | 11,000 | 925 |
| 2015-12-03 | 183 | 185 | 183 | 185 | 9,000 | 925 |
| 2015-12-02 | 188 | 188 | 185 | 186 | 10,000 | 930 |
| 2015-12-01 | 190 | 190 | 183 | 185 | 27,000 | 925 |
| 2015-11-30 | 190 | 192 | 189 | 192 | 13,000 | 960 |
| 2015-11-27 | 190 | 190 | 186 | 187 | 26,000 | 935 |
| 2015-11-26 | 180 | 189 | 180 | 189 | 68,000 | 945 |
| 2015-11-25 | 179 | 179 | 176 | 178 | 11,000 | 890 |
| 2015-11-24 | 172 | 181 | 171 | 180 | 38,000 | 900 |
| 2015-11-20 | 169 | 173 | 166 | 173 | 20,000 | 865 |
| 2015-11-19 | 170 | 170 | 166 | 167 | 23,000 | 835 |
| 2015-11-18 | 169 | 170 | 167 | 168 | 16,000 | 840 |
| 2015-11-17 | 170 | 171 | 169 | 170 | 12,000 | 850 |
| 2015-11-16 | 183 | 183 | 168 | 168 | 52,000 | 840 |
| 2015-11-13 | 183 | 183 | 177 | 177 | 59,000 | 885 |
| 2015-11-12 | 168 | 181 | 166 | 178 | 125,000 | 890 |
| 2015-11-11 | 166 | 169 | 166 | 168 | 12,000 | 840 |
| 2015-11-10 | 165 | 167 | 165 | 166 | 8,000 | 830 |
| 2015-11-09 | 168 | 168 | 165 | 167 | 14,000 | 835 |
| 2015-11-06 | 164 | 173 | 163 | 168 | 29,000 | 840 |
| 2015-11-05 | 164 | 165 | 164 | 164 | 10,000 | 820 |
| 2015-11-04 | 164 | 165 | 164 | 164 | 10,000 | 820 |
| 2015-11-02 | 166 | 166 | 165 | 165 | 6,000 | 825 |
| 2015-10-30 | 166 | 170 | 165 | 170 | 14,000 | 850 |
| 2015-10-29 | 167 | 168 | 167 | 168 | 13,000 | 840 |
| 2015-10-28 | 170 | 172 | 169 | 169 | 7,000 | 845 |
| 2015-10-27 | 173 | 173 | 170 | 170 | 5,000 | 850 |
| 2015-10-26 | 172 | 173 | 169 | 173 | 14,000 | 865 |
| 2015-10-23 | 166 | 171 | 165 | 167 | 24,000 | 835 |
| 2015-10-22 | 165 | 165 | 163 | 163 | 16,000 | 815 |
| 2015-10-21 | 163 | 165 | 163 | 165 | 3,000 | 825 |
| 2015-10-20 | 164 | 164 | 163 | 163 | 2,000 | 815 |
| 2015-10-19 | 164 | 164 | 164 | 164 | 7,000 | 820 |
| 2015-10-16 | 165 | 166 | 165 | 166 | 7,000 | 830 |
| 2015-10-15 | 166 | 166 | 163 | 164 | 28,000 | 820 |
| 2015-10-14 | 168 | 168 | 166 | 166 | 7,000 | 830 |
| 2015-10-13 | 170 | 173 | 169 | 173 | 15,000 | 865 |
| 2015-10-09 | 167 | 170 | 166 | 170 | 12,000 | 850 |
| 2015-10-08 | 171 | 171 | 161 | 167 | 34,000 | 835 |
| 2015-10-07 | 166 | 170 | 166 | 170 | 10,000 | 850 |
| 2015-10-06 | 164 | 165 | 163 | 165 | 11,000 | 825 |
| 2015-10-05 | 170 | 170 | 161 | 164 | 51,000 | 820 |
| 2015-10-02 | 171 | 173 | 168 | 168 | 5,000 | 840 |
| 2015-10-01 | 171 | 173 | 168 | 173 | 11,000 | 865 |
| 2015-09-30 | 166 | 174 | 166 | 170 | 10,000 | 850 |
| 2015-09-29 | 171 | 171 | 164 | 164 | 17,000 | 820 |
| 2015-09-28 | 172 | 174 | 172 | 174 | 4,000 | 870 |
| 2015-09-18 | 173 | 180 | 172 | 177 | 21,000 | 885 |
| 2015-09-17 | 174 | 178 | 174 | 178 | 9,000 | 890 |
| 2015-09-16 | 178 | 178 | 167 | 171 | 39,000 | 855 |
| 2015-09-15 | 177 | 177 | 174 | 176 | 14,000 | 880 |
| 2015-09-14 | 172 | 176 | 172 | 176 | 12,000 | 880 |
| 2015-09-11 | 169 | 175 | 169 | 175 | 16,000 | 875 |
| 2015-09-10 | 163 | 170 | 163 | 169 | 26,000 | 845 |
| 2015-09-09 | 155 | 169 | 155 | 164 | 40,000 | 820 |
| 2015-09-08 | 167 | 168 | 150 | 154 | 45,000 | 770 |
| 2015-09-07 | 171 | 171 | 167 | 167 | 22,000 | 835 |
| 2015-09-04 | 182 | 182 | 181 | 182 | 6,000 | 910 |
| 2015-09-03 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2015-09-02 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2015-09-01 | 184 | 186 | 168 | 176 | 35,000 | 880 |
| 2015-08-31 | 189 | 189 | 186 | 189 | 17,000 | 945 |
| 2015-08-28 | 179 | 184 | 179 | 184 | 8,000 | 920 |
| 2015-08-27 | 174 | 185 | 174 | 179 | 21,000 | 895 |
| 2015-08-26 | 173 | 174 | 172 | 174 | 6,000 | 870 |
| 2015-08-25 | 170 | 174 | 160 | 170 | 17,000 | 850 |
| 2015-08-24 | 180 | 180 | 176 | 176 | 11,000 | 880 |
| 2015-08-21 | 180 | 180 | 177 | 180 | 24,000 | 900 |
| 2015-08-20 | 193 | 193 | 180 | 182 | 95,000 | 910 |
| 2015-08-19 | 195 | 195 | 193 | 194 | 10,000 | 970 |
| 2015-08-18 | 198 | 198 | 196 | 196 | 3,000 | 980 |
| 2015-08-17 | 195 | 195 | 194 | 195 | 12,000 | 975 |
| 2015-08-14 | 195 | 195 | 194 | 195 | 5,000 | 975 |
| 2015-08-13 | 194 | 197 | 193 | 194 | 16,000 | 970 |
| 2015-08-12 | 194 | 195 | 193 | 194 | 7,000 | 970 |
| 2015-08-11 | 197 | 198 | 195 | 195 | 22,000 | 975 |
| 2015-08-10 | 197 | 200 | 195 | 197 | 29,000 | 985 |
| 2015-08-07 | 202 | 203 | 197 | 197 | 24,000 | 985 |
| 2015-08-06 | 202 | 209 | 202 | 209 | 3,000 | 1,045 |
| 2015-08-05 | 201 | 204 | 201 | 204 | 6,000 | 1,020 |
| 2015-08-04 | 208 | 209 | 201 | 201 | 20,000 | 1,005 |
| 2015-08-03 | 206 | 209 | 205 | 208 | 11,000 | 1,040 |
| 2015-07-31 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2015-07-30 | 210 | 210 | 208 | 208 | 5,000 | 1,040 |
| 2015-07-29 | 206 | 207 | 206 | 206 | 7,000 | 1,030 |
| 2015-07-28 | 213 | 215 | 208 | 214 | 11,000 | 1,070 |
| 2015-07-27 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2015-07-23 | 220 | 220 | 218 | 218 | 8,000 | 1,090 |
| 2015-07-22 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2015-07-21 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2015-07-17 | 219 | 220 | 218 | 220 | 14,000 | 1,100 |
| 2015-07-16 | 224 | 224 | 216 | 221 | 27,000 | 1,105 |
| 2015-07-15 | 226 | 226 | 218 | 225 | 32,000 | 1,125 |
| 2015-07-14 | 216 | 227 | 216 | 226 | 46,000 | 1,130 |
| 2015-07-13 | 216 | 220 | 215 | 216 | 15,000 | 1,080 |
| 2015-07-10 | 222 | 222 | 216 | 217 | 13,000 | 1,085 |
| 2015-07-09 | 220 | 222 | 210 | 222 | 30,000 | 1,110 |
| 2015-07-08 | 229 | 229 | 222 | 223 | 23,000 | 1,115 |
| 2015-07-07 | 229 | 231 | 220 | 229 | 95,000 | 1,145 |
| 2015-07-06 | 226 | 230 | 226 | 230 | 18,000 | 1,150 |
| 2015-07-03 | 229 | 230 | 225 | 230 | 24,000 | 1,150 |
| 2015-07-02 | 230 | 231 | 229 | 231 | 14,000 | 1,155 |
| 2015-07-01 | 225 | 229 | 222 | 229 | 21,000 | 1,145 |
| 2015-06-30 | 216 | 225 | 213 | 223 | 22,000 | 1,115 |
| 2015-06-29 | 208 | 227 | 208 | 220 | 122,000 | 1,100 |
| 2015-06-26 | 233 | 233 | 228 | 232 | 25,000 | 1,160 |
| 2015-06-25 | 235 | 236 | 232 | 235 | 49,000 | 1,175 |
| 2015-06-24 | 240 | 241 | 235 | 235 | 38,000 | 1,175 |
| 2015-06-23 | 241 | 241 | 236 | 240 | 42,000 | 1,200 |
| 2015-06-22 | 238 | 248 | 238 | 238 | 95,000 | 1,190 |
| 2015-06-19 | 247 | 248 | 241 | 242 | 105,000 | 1,210 |
| 2015-06-18 | 237 | 261 | 235 | 249 | 613,000 | 1,245 |
| 2015-06-17 | 235 | 237 | 233 | 237 | 83,000 | 1,185 |
| 2015-06-16 | 240 | 240 | 235 | 235 | 142,000 | 1,175 |
| 2015-06-15 | 225 | 240 | 225 | 236 | 353,000 | 1,180 |
| 2015-06-12 | 214 | 222 | 214 | 222 | 90,000 | 1,110 |
| 2015-06-11 | 213 | 215 | 213 | 214 | 18,000 | 1,070 |
| 2015-06-10 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2015-06-09 | 213 | 214 | 205 | 209 | 25,000 | 1,045 |
| 2015-06-08 | 214 | 215 | 213 | 215 | 15,000 | 1,075 |
| 2015-06-05 | 208 | 214 | 208 | 213 | 61,000 | 1,065 |
| 2015-06-04 | 206 | 208 | 201 | 208 | 25,000 | 1,040 |
| 2015-06-03 | 202 | 205 | 202 | 205 | 17,000 | 1,025 |
| 2015-06-02 | 206 | 207 | 202 | 205 | 57,000 | 1,025 |
| 2015-06-01 | 199 | 206 | 199 | 206 | 25,000 | 1,030 |
| 2015-05-29 | 198 | 199 | 196 | 196 | 14,000 | 980 |
| 2015-05-28 | 200 | 201 | 199 | 201 | 7,000 | 1,005 |
| 2015-05-27 | 197 | 205 | 197 | 203 | 8,000 | 1,015 |
| 2015-05-26 | 197 | 200 | 197 | 198 | 21,000 | 990 |
| 2015-05-25 | 201 | 201 | 201 | 201 | 7,000 | 1,005 |
| 2015-05-22 | 193 | 197 | 193 | 197 | 21,000 | 985 |
| 2015-05-21 | 193 | 193 | 192 | 192 | 6,000 | 960 |
| 2015-05-20 | 193 | 193 | 190 | 191 | 22,000 | 955 |
| 2015-05-19 | 193 | 195 | 191 | 193 | 33,000 | 965 |
| 2015-05-18 | 201 | 201 | 191 | 193 | 60,000 | 965 |
| 2015-05-15 | 203 | 210 | 203 | 207 | 16,000 | 1,035 |
| 2015-05-14 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2015-05-13 | 206 | 206 | 205 | 206 | 4,000 | 1,030 |
| 2015-05-12 | 207 | 207 | 206 | 206 | 2,000 | 1,030 |
| 2015-05-11 | 205 | 208 | 205 | 208 | 4,000 | 1,040 |
| 2015-05-08 | 204 | 207 | 203 | 207 | 11,000 | 1,035 |
| 2015-05-07 | 202 | 203 | 201 | 201 | 16,000 | 1,005 |
| 2015-05-01 | 212 | 212 | 199 | 204 | 63,000 | 1,020 |
| 2015-04-30 | 215 | 216 | 211 | 212 | 30,000 | 1,060 |
| 2015-04-28 | 215 | 215 | 210 | 213 | 31,000 | 1,065 |
| 2015-04-27 | 216 | 216 | 216 | 216 | 10,000 | 1,080 |
| 2015-04-24 | 220 | 220 | 217 | 219 | 20,000 | 1,095 |
| 2015-04-23 | 225 | 225 | 221 | 223 | 21,000 | 1,115 |
| 2015-04-22 | 221 | 223 | 218 | 222 | 26,000 | 1,110 |
| 2015-04-21 | 221 | 221 | 217 | 219 | 17,000 | 1,095 |
| 2015-04-20 | 220 | 225 | 215 | 221 | 36,000 | 1,105 |
| 2015-04-17 | 223 | 228 | 223 | 225 | 27,000 | 1,125 |
| 2015-04-16 | 229 | 232 | 220 | 225 | 59,000 | 1,125 |
| 2015-04-15 | 226 | 232 | 226 | 228 | 92,000 | 1,140 |
| 2015-04-14 | 218 | 231 | 217 | 225 | 114,000 | 1,125 |
| 2015-04-13 | 215 | 216 | 214 | 214 | 46,000 | 1,070 |
| 2015-04-10 | 216 | 220 | 210 | 214 | 184,000 | 1,070 |
| 2015-04-09 | 233 | 234 | 218 | 219 | 199,000 | 1,095 |
| 2015-04-08 | 235 | 236 | 225 | 229 | 340,000 | 1,145 |
| 2015-04-07 | 238 | 243 | 232 | 238 | 1,177,000 | 1,190 |
| 2015-04-06 | 210 | 223 | 205 | 222 | 618,000 | 1,110 |
| 2015-04-03 | 196 | 207 | 196 | 205 | 261,000 | 1,025 |
| 2015-04-02 | 188 | 195 | 188 | 195 | 34,000 | 975 |
| 2015-04-01 | 186 | 190 | 184 | 190 | 24,000 | 950 |
| 2015-03-31 | 192 | 192 | 187 | 188 | 65,000 | 940 |
| 2015-03-30 | 185 | 191 | 185 | 190 | 14,000 | 950 |
| 2015-03-27 | 189 | 189 | 185 | 186 | 29,000 | 930 |
| 2015-03-26 | 191 | 191 | 187 | 187 | 32,000 | 935 |
| 2015-03-25 | 195 | 198 | 190 | 190 | 46,000 | 950 |
| 2015-03-24 | 200 | 201 | 195 | 195 | 124,000 | 975 |
| 2015-03-23 | 190 | 203 | 186 | 198 | 352,000 | 990 |
| 2015-03-20 | 185 | 189 | 182 | 185 | 47,000 | 925 |
| 2015-03-19 | 189 | 191 | 187 | 189 | 9,000 | 945 |
| 2015-03-18 | 194 | 194 | 188 | 192 | 37,000 | 960 |
| 2015-03-17 | 193 | 194 | 188 | 194 | 44,000 | 970 |
| 2015-03-16 | 196 | 199 | 190 | 195 | 97,000 | 975 |
| 2015-03-13 | 182 | 191 | 182 | 191 | 86,000 | 955 |
| 2015-03-12 | 182 | 183 | 181 | 182 | 21,000 | 910 |
| 2015-03-11 | 179 | 179 | 179 | 179 | 12,000 | 895 |
| 2015-03-10 | 182 | 182 | 179 | 181 | 15,000 | 905 |
| 2015-03-09 | 176 | 185 | 176 | 183 | 56,000 | 915 |
| 2015-03-06 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2015-03-05 | 176 | 177 | 176 | 176 | 11,000 | 880 |
| 2015-03-04 | 175 | 181 | 175 | 176 | 8,000 | 880 |
| 2015-03-03 | 177 | 177 | 175 | 175 | 17,000 | 875 |
| 2015-03-02 | 179 | 179 | 177 | 177 | 4,000 | 885 |
| 2015-02-27 | 178 | 182 | 176 | 176 | 12,000 | 880 |
| 2015-02-26 | 175 | 180 | 175 | 178 | 11,000 | 890 |
| 2015-02-25 | 174 | 176 | 174 | 175 | 29,000 | 875 |
| 2015-02-24 | 174 | 174 | 173 | 173 | 6,000 | 865 |
| 2015-02-23 | 173 | 174 | 173 | 173 | 6,000 | 865 |
| 2015-02-20 | 172 | 173 | 172 | 172 | 9,000 | 860 |
| 2015-02-19 | 172 | 173 | 172 | 172 | 14,000 | 860 |
| 2015-02-18 | 175 | 175 | 172 | 172 | 9,000 | 860 |
| 2015-02-17 | 172 | 175 | 172 | 175 | 9,000 | 875 |
| 2015-02-16 | 173 | 175 | 173 | 175 | 11,000 | 875 |
| 2015-02-13 | 179 | 179 | 175 | 175 | 21,000 | 875 |
| 2015-02-12 | 179 | 179 | 177 | 177 | 3,000 | 885 |
| 2015-02-10 | 177 | 180 | 177 | 180 | 14,000 | 900 |
| 2015-02-09 | 180 | 180 | 176 | 179 | 14,000 | 895 |
| 2015-02-06 | 178 | 178 | 176 | 176 | 18,000 | 880 |
| 2015-02-05 | 176 | 179 | 175 | 176 | 35,000 | 880 |
| 2015-02-04 | 168 | 178 | 168 | 175 | 29,000 | 875 |
| 2015-02-03 | 169 | 169 | 168 | 168 | 14,000 | 840 |
| 2015-02-02 | 173 | 173 | 167 | 171 | 16,000 | 855 |
| 2015-01-30 | 175 | 175 | 174 | 174 | 9,000 | 870 |
| 2015-01-29 | 173 | 178 | 173 | 176 | 13,000 | 880 |
| 2015-01-28 | 171 | 174 | 171 | 174 | 12,000 | 870 |
| 2015-01-27 | 172 | 173 | 171 | 173 | 16,000 | 865 |
| 2015-01-26 | 172 | 173 | 172 | 172 | 12,000 | 860 |
| 2015-01-23 | 174 | 174 | 174 | 174 | 20,000 | 870 |
| 2015-01-22 | 175 | 175 | 174 | 174 | 10,000 | 870 |
| 2015-01-21 | 179 | 179 | 175 | 176 | 17,000 | 880 |
| 2015-01-20 | 181 | 183 | 178 | 179 | 22,000 | 895 |
| 2015-01-19 | 183 | 190 | 178 | 180 | 78,000 | 900 |
| 2015-01-16 | 173 | 182 | 173 | 179 | 68,000 | 895 |
| 2015-01-15 | 174 | 176 | 171 | 171 | 13,000 | 855 |
| 2015-01-14 | 170 | 175 | 170 | 174 | 11,000 | 870 |
| 2015-01-13 | 169 | 170 | 168 | 170 | 16,000 | 850 |
| 2015-01-09 | 173 | 174 | 169 | 169 | 12,000 | 845 |
| 2015-01-08 | 170 | 173 | 170 | 173 | 7,000 | 865 |
| 2015-01-07 | 168 | 170 | 168 | 170 | 9,000 | 850 |
| 2015-01-06 | 172 | 172 | 170 | 170 | 10,000 | 850 |
| 2015-01-05 | 169 | 170 | 169 | 170 | 2,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
