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
2015-12-3019620119619861,000990
2015-12-2918919618819612,000980
2015-12-2818019018018922,000945
2015-12-2518218417418247,000910
2015-12-2419619618018286,000910
2015-12-2220020219619867,000990
2015-12-2120320319520079,0001,000
2015-12-18191204191201226,0001,005
2015-12-17177206176186282,000930
2015-12-1617417417117333,000865
2015-12-1517717717317323,000865
2015-12-1417817817717726,000885
2015-12-1118118117818140,000905
2015-12-1018218317818240,000910
2015-12-0918218418118233,000910
2015-12-0818518518218213,000910
2015-12-0718518718218329,000915
2015-12-0418518518218511,000925
2015-12-031831851831859,000925
2015-12-0218818818518610,000930
2015-12-0119019018318527,000925
2015-11-3019019218919213,000960
2015-11-2719019018618726,000935
2015-11-2618018918018968,000945
2015-11-2517917917617811,000890
2015-11-2417218117118038,000900
2015-11-2016917316617320,000865
2015-11-1917017016616723,000835
2015-11-1816917016716816,000840
2015-11-1717017116917012,000850
2015-11-1618318316816852,000840
2015-11-1318318317717759,000885
2015-11-12168181166178125,000890
2015-11-1116616916616812,000840
2015-11-101651671651668,000830
2015-11-0916816816516714,000835
2015-11-0616417316316829,000840
2015-11-0516416516416410,000820
2015-11-0416416516416410,000820
2015-11-021661661651656,000825
2015-10-3016617016517014,000850
2015-10-2916716816716813,000840
2015-10-281701721691697,000845
2015-10-271731731701705,000850
2015-10-2617217316917314,000865
2015-10-2316617116516724,000835
2015-10-2216516516316316,000815
2015-10-211631651631653,000825
2015-10-201641641631632,000815
2015-10-191641641641647,000820
2015-10-161651661651667,000830
2015-10-1516616616316428,000820
2015-10-141681681661667,000830
2015-10-1317017316917315,000865
2015-10-0916717016617012,000850
2015-10-0817117116116734,000835
2015-10-0716617016617010,000850
2015-10-0616416516316511,000825
2015-10-0517017016116451,000820
2015-10-021711731681685,000840
2015-10-0117117316817311,000865
2015-09-3016617416617010,000850
2015-09-2917117116416417,000820
2015-09-281721741721744,000870
2015-09-1817318017217721,000885
2015-09-171741781741789,000890
2015-09-1617817816717139,000855
2015-09-1517717717417614,000880
2015-09-1417217617217612,000880
2015-09-1116917516917516,000875
2015-09-1016317016316926,000845
2015-09-0915516915516440,000820
2015-09-0816716815015445,000770
2015-09-0717117116716722,000835
2015-09-041821821811826,000910
2015-09-031821821821822,000910
2015-09-021771771771773,000885
2015-09-0118418616817635,000880
2015-08-3118918918618917,000945
2015-08-281791841791848,000920
2015-08-2717418517417921,000895
2015-08-261731741721746,000870
2015-08-2517017416017017,000850
2015-08-2418018017617611,000880
2015-08-2118018017718024,000900
2015-08-2019319318018295,000910
2015-08-1919519519319410,000970
2015-08-181981981961963,000980
2015-08-1719519519419512,000975
2015-08-141951951941955,000975
2015-08-1319419719319416,000970
2015-08-121941951931947,000970
2015-08-1119719819519522,000975
2015-08-1019720019519729,000985
2015-08-0720220319719724,000985
2015-08-062022092022093,0001,045
2015-08-052012042012046,0001,020
2015-08-0420820920120120,0001,005
2015-08-0320620920520811,0001,040
2015-07-312112112112111,0001,055
2015-07-302102102082085,0001,040
2015-07-292062072062067,0001,030
2015-07-2821321520821411,0001,070
2015-07-272162162162162,0001,080
2015-07-232202202182188,0001,090
2015-07-222202202202202,0001,100
2015-07-212202202182183,0001,090
2015-07-1721922021822014,0001,100
2015-07-1622422421622127,0001,105
2015-07-1522622621822532,0001,125
2015-07-1421622721622646,0001,130
2015-07-1321622021521615,0001,080
2015-07-1022222221621713,0001,085
2015-07-0922022221022230,0001,110
2015-07-0822922922222323,0001,115
2015-07-0722923122022995,0001,145
2015-07-0622623022623018,0001,150
2015-07-0322923022523024,0001,150
2015-07-0223023122923114,0001,155
2015-07-0122522922222921,0001,145
2015-06-3021622521322322,0001,115
2015-06-29208227208220122,0001,100
2015-06-2623323322823225,0001,160
2015-06-2523523623223549,0001,175
2015-06-2424024123523538,0001,175
2015-06-2324124123624042,0001,200
2015-06-2223824823823895,0001,190
2015-06-19247248241242105,0001,210
2015-06-18237261235249613,0001,245
2015-06-1723523723323783,0001,185
2015-06-16240240235235142,0001,175
2015-06-15225240225236353,0001,180
2015-06-1221422221422290,0001,110
2015-06-1121321521321418,0001,070
2015-06-102132132132131,0001,065
2015-06-0921321420520925,0001,045
2015-06-0821421521321515,0001,075
2015-06-0520821420821361,0001,065
2015-06-0420620820120825,0001,040
2015-06-0320220520220517,0001,025
2015-06-0220620720220557,0001,025
2015-06-0119920619920625,0001,030
2015-05-2919819919619614,000980
2015-05-282002011992017,0001,005
2015-05-271972051972038,0001,015
2015-05-2619720019719821,000990
2015-05-252012012012017,0001,005
2015-05-2219319719319721,000985
2015-05-211931931921926,000960
2015-05-2019319319019122,000955
2015-05-1919319519119333,000965
2015-05-1820120119119360,000965
2015-05-1520321020320716,0001,035
2015-05-142022022022025,0001,010
2015-05-132062062052064,0001,030
2015-05-122072072062062,0001,030
2015-05-112052082052084,0001,040
2015-05-0820420720320711,0001,035
2015-05-0720220320120116,0001,005
2015-05-0121221219920463,0001,020
2015-04-3021521621121230,0001,060
2015-04-2821521521021331,0001,065
2015-04-2721621621621610,0001,080
2015-04-2422022021721920,0001,095
2015-04-2322522522122321,0001,115
2015-04-2222122321822226,0001,110
2015-04-2122122121721917,0001,095
2015-04-2022022521522136,0001,105
2015-04-1722322822322527,0001,125
2015-04-1622923222022559,0001,125
2015-04-1522623222622892,0001,140
2015-04-14218231217225114,0001,125
2015-04-1321521621421446,0001,070
2015-04-10216220210214184,0001,070
2015-04-09233234218219199,0001,095
2015-04-08235236225229340,0001,145
2015-04-072382432322381,177,0001,190
2015-04-06210223205222618,0001,110
2015-04-03196207196205261,0001,025
2015-04-0218819518819534,000975
2015-04-0118619018419024,000950
2015-03-3119219218718865,000940
2015-03-3018519118519014,000950
2015-03-2718918918518629,000930
2015-03-2619119118718732,000935
2015-03-2519519819019046,000950
2015-03-24200201195195124,000975
2015-03-23190203186198352,000990
2015-03-2018518918218547,000925
2015-03-191891911871899,000945
2015-03-1819419418819237,000960
2015-03-1719319418819444,000970
2015-03-1619619919019597,000975
2015-03-1318219118219186,000955
2015-03-1218218318118221,000910
2015-03-1117917917917912,000895
2015-03-1018218217918115,000905
2015-03-0917618517618356,000915
2015-03-061761761761765,000880
2015-03-0517617717617611,000880
2015-03-041751811751768,000880
2015-03-0317717717517517,000875
2015-03-021791791771774,000885
2015-02-2717818217617612,000880
2015-02-2617518017517811,000890
2015-02-2517417617417529,000875
2015-02-241741741731736,000865
2015-02-231731741731736,000865
2015-02-201721731721729,000860
2015-02-1917217317217214,000860
2015-02-181751751721729,000860
2015-02-171721751721759,000875
2015-02-1617317517317511,000875
2015-02-1317917917517521,000875
2015-02-121791791771773,000885
2015-02-1017718017718014,000900
2015-02-0918018017617914,000895
2015-02-0617817817617618,000880
2015-02-0517617917517635,000880
2015-02-0416817816817529,000875
2015-02-0316916916816814,000840
2015-02-0217317316717116,000855
2015-01-301751751741749,000870
2015-01-2917317817317613,000880
2015-01-2817117417117412,000870
2015-01-2717217317117316,000865
2015-01-2617217317217212,000860
2015-01-2317417417417420,000870
2015-01-2217517517417410,000870
2015-01-2117917917517617,000880
2015-01-2018118317817922,000895
2015-01-1918319017818078,000900
2015-01-1617318217317968,000895
2015-01-1517417617117113,000855
2015-01-1417017517017411,000870
2015-01-1316917016817016,000850
2015-01-0917317416916912,000845
2015-01-081701731701737,000865
2015-01-071681701681709,000850
2015-01-0617217217017010,000850
2015-01-051691701691702,000850

分割・併合履歴 : [2017-09-27]1株→0.2株