7726 黒田精工(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 394 | 394 | 363 | 365 | 1,370,000 | 1,825 |
| 2016-12-29 | 398 | 404 | 390 | 392 | 639,000 | 1,960 |
| 2016-12-28 | 406 | 409 | 394 | 401 | 1,054,000 | 2,005 |
| 2016-12-27 | 396 | 411 | 396 | 406 | 981,000 | 2,030 |
| 2016-12-26 | 391 | 406 | 388 | 401 | 989,000 | 2,005 |
| 2016-12-22 | 400 | 416 | 391 | 397 | 2,950,000 | 1,985 |
| 2016-12-21 | 388 | 403 | 385 | 394 | 1,349,000 | 1,970 |
| 2016-12-20 | 393 | 396 | 377 | 394 | 1,649,000 | 1,970 |
| 2016-12-19 | 396 | 403 | 383 | 394 | 1,769,000 | 1,970 |
| 2016-12-16 | 450 | 461 | 386 | 406 | 7,389,000 | 2,030 |
| 2016-12-15 | 419 | 450 | 417 | 439 | 4,717,000 | 2,195 |
| 2016-12-14 | 420 | 450 | 416 | 430 | 11,077,000 | 2,150 |
| 2016-12-13 | 467 | 478 | 415 | 428 | 11,278,000 | 2,140 |
| 2016-12-12 | 502 | 502 | 444 | 451 | 11,925,000 | 2,255 |
| 2016-12-09 | 572 | 615 | 512 | 512 | 19,396,000 | 2,560 |
| 2016-12-08 | 581 | 698 | 556 | 612 | 49,397,000 | 3,060 |
| 2016-12-07 | 706 | 706 | 706 | 706 | 511,000 | 3,530 |
| 2016-12-06 | 606 | 606 | 600 | 606 | 3,625,000 | 3,030 |
| 2016-12-05 | 446 | 446 | 446 | 446 | 1,016,000 | 2,230 |
| 2016-12-02 | 366 | 366 | 366 | 366 | 576,000 | 1,830 |
| 2016-12-01 | 286 | 286 | 286 | 286 | 283,000 | 1,430 |
| 2016-11-30 | 170 | 206 | 170 | 206 | 1,065,000 | 1,030 |
| 2016-11-29 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2016-11-28 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2016-11-25 | 157 | 157 | 156 | 157 | 12,000 | 785 |
| 2016-11-24 | 155 | 158 | 154 | 158 | 53,000 | 790 |
| 2016-11-22 | 157 | 158 | 153 | 154 | 92,000 | 770 |
| 2016-11-21 | 160 | 160 | 157 | 160 | 34,000 | 800 |
| 2016-11-18 | 160 | 160 | 158 | 158 | 15,000 | 790 |
| 2016-11-17 | 161 | 161 | 158 | 160 | 14,000 | 800 |
| 2016-11-16 | 159 | 161 | 157 | 161 | 45,000 | 805 |
| 2016-11-15 | 156 | 160 | 153 | 160 | 18,000 | 800 |
| 2016-11-14 | 154 | 156 | 154 | 156 | 5,000 | 780 |
| 2016-11-11 | 152 | 156 | 152 | 154 | 35,000 | 770 |
| 2016-11-10 | 155 | 157 | 154 | 157 | 15,000 | 785 |
| 2016-11-09 | 162 | 162 | 147 | 153 | 44,000 | 765 |
| 2016-11-08 | 157 | 163 | 157 | 162 | 40,000 | 810 |
| 2016-11-07 | 153 | 157 | 153 | 155 | 14,000 | 775 |
| 2016-11-04 | 155 | 155 | 151 | 153 | 23,000 | 765 |
| 2016-11-02 | 154 | 155 | 150 | 155 | 28,000 | 775 |
| 2016-11-01 | 151 | 152 | 151 | 151 | 10,000 | 755 |
| 2016-10-31 | 154 | 154 | 152 | 152 | 5,000 | 760 |
| 2016-10-28 | 153 | 154 | 152 | 152 | 7,000 | 760 |
| 2016-10-27 | 155 | 155 | 153 | 155 | 12,000 | 775 |
| 2016-10-26 | 151 | 157 | 151 | 156 | 62,000 | 780 |
| 2016-10-25 | 152 | 152 | 150 | 151 | 4,000 | 755 |
| 2016-10-24 | 153 | 153 | 150 | 150 | 19,000 | 750 |
| 2016-10-21 | 150 | 154 | 149 | 151 | 15,000 | 755 |
| 2016-10-20 | 151 | 151 | 149 | 150 | 41,000 | 750 |
| 2016-10-19 | 148 | 154 | 148 | 150 | 52,000 | 750 |
| 2016-10-18 | 149 | 149 | 147 | 148 | 50,000 | 740 |
| 2016-10-17 | 148 | 152 | 146 | 151 | 137,000 | 755 |
| 2016-10-14 | 141 | 163 | 141 | 146 | 594,000 | 730 |
| 2016-10-13 | 140 | 141 | 140 | 141 | 41,000 | 705 |
| 2016-10-12 | 140 | 140 | 139 | 140 | 17,000 | 700 |
| 2016-10-11 | 140 | 141 | 140 | 140 | 13,000 | 700 |
| 2016-10-07 | 141 | 141 | 140 | 140 | 7,000 | 700 |
| 2016-10-06 | 140 | 141 | 140 | 141 | 5,000 | 705 |
| 2016-10-05 | 141 | 141 | 140 | 141 | 7,000 | 705 |
| 2016-10-04 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2016-10-03 | 138 | 141 | 138 | 141 | 3,000 | 705 |
| 2016-09-30 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2016-09-29 | 141 | 141 | 138 | 138 | 7,000 | 690 |
| 2016-09-27 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2016-09-26 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2016-09-23 | 141 | 141 | 140 | 141 | 5,000 | 705 |
| 2016-09-21 | 139 | 142 | 139 | 141 | 5,000 | 705 |
| 2016-09-20 | 141 | 142 | 139 | 139 | 16,000 | 695 |
| 2016-09-16 | 141 | 141 | 139 | 140 | 30,000 | 700 |
| 2016-09-15 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2016-09-14 | 141 | 141 | 140 | 140 | 6,000 | 700 |
| 2016-09-13 | 140 | 141 | 140 | 141 | 7,000 | 705 |
| 2016-09-12 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 2016-09-09 | 144 | 144 | 139 | 141 | 114,000 | 705 |
| 2016-09-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2016-09-07 | 147 | 147 | 146 | 146 | 2,000 | 730 |
| 2016-09-06 | 150 | 150 | 146 | 147 | 11,000 | 735 |
| 2016-09-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2016-09-02 | 146 | 146 | 145 | 145 | 8,000 | 725 |
| 2016-09-01 | 145 | 151 | 145 | 146 | 24,000 | 730 |
| 2016-08-31 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2016-08-30 | 142 | 144 | 142 | 143 | 5,000 | 715 |
| 2016-08-26 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2016-08-25 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2016-08-24 | 140 | 141 | 140 | 141 | 5,000 | 705 |
| 2016-08-23 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2016-08-22 | 141 | 141 | 140 | 140 | 5,000 | 700 |
| 2016-08-19 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 2016-08-18 | 144 | 144 | 142 | 144 | 6,000 | 720 |
| 2016-08-17 | 146 | 146 | 145 | 145 | 3,000 | 725 |
| 2016-08-16 | 146 | 148 | 146 | 148 | 9,000 | 740 |
| 2016-08-15 | 146 | 146 | 146 | 146 | 6,000 | 730 |
| 2016-08-12 | 143 | 146 | 143 | 146 | 7,000 | 730 |
| 2016-08-10 | 143 | 143 | 142 | 142 | 2,000 | 710 |
| 2016-08-08 | 143 | 150 | 142 | 142 | 17,000 | 710 |
| 2016-08-05 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2016-08-04 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2016-08-03 | 141 | 142 | 141 | 141 | 7,000 | 705 |
| 2016-07-29 | 141 | 141 | 141 | 141 | 11,000 | 705 |
| 2016-07-28 | 144 | 144 | 140 | 140 | 7,000 | 700 |
| 2016-07-27 | 145 | 145 | 144 | 144 | 7,000 | 720 |
| 2016-07-26 | 145 | 146 | 144 | 146 | 7,000 | 730 |
| 2016-07-25 | 147 | 149 | 144 | 147 | 26,000 | 735 |
| 2016-07-22 | 148 | 149 | 148 | 149 | 16,000 | 745 |
| 2016-07-21 | 146 | 149 | 146 | 148 | 21,000 | 740 |
| 2016-07-20 | 144 | 146 | 144 | 146 | 4,000 | 730 |
| 2016-07-19 | 142 | 143 | 142 | 143 | 4,000 | 715 |
| 2016-07-15 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2016-07-14 | 140 | 141 | 140 | 141 | 3,000 | 705 |
| 2016-07-13 | 143 | 143 | 140 | 140 | 18,000 | 700 |
| 2016-07-12 | 146 | 146 | 142 | 142 | 8,000 | 710 |
| 2016-07-08 | 142 | 145 | 140 | 145 | 20,000 | 725 |
| 2016-07-07 | 137 | 142 | 137 | 142 | 2,000 | 710 |
| 2016-07-06 | 140 | 140 | 140 | 140 | 16,000 | 700 |
| 2016-07-05 | 140 | 145 | 140 | 140 | 24,000 | 700 |
| 2016-07-04 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2016-07-01 | 137 | 137 | 136 | 137 | 12,000 | 685 |
| 2016-06-30 | 136 | 139 | 136 | 139 | 7,000 | 695 |
| 2016-06-29 | 134 | 136 | 134 | 136 | 25,000 | 680 |
| 2016-06-28 | 130 | 134 | 130 | 134 | 4,000 | 670 |
| 2016-06-27 | 132 | 132 | 129 | 130 | 5,000 | 650 |
| 2016-06-24 | 135 | 136 | 131 | 134 | 9,000 | 670 |
| 2016-06-23 | 136 | 136 | 135 | 135 | 3,000 | 675 |
| 2016-06-22 | 136 | 136 | 135 | 135 | 13,000 | 675 |
| 2016-06-21 | 135 | 136 | 135 | 136 | 7,000 | 680 |
| 2016-06-20 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2016-06-17 | 135 | 135 | 130 | 130 | 22,000 | 650 |
| 2016-06-16 | 142 | 145 | 135 | 135 | 19,000 | 675 |
| 2016-06-15 | 139 | 139 | 135 | 139 | 17,000 | 695 |
| 2016-06-14 | 140 | 140 | 138 | 139 | 15,000 | 695 |
| 2016-06-13 | 144 | 144 | 140 | 140 | 12,000 | 700 |
| 2016-06-10 | 144 | 144 | 142 | 143 | 11,000 | 715 |
| 2016-06-09 | 146 | 146 | 144 | 144 | 5,000 | 720 |
| 2016-06-08 | 144 | 147 | 143 | 147 | 4,000 | 735 |
| 2016-06-07 | 145 | 146 | 145 | 145 | 4,000 | 725 |
| 2016-06-06 | 145 | 146 | 145 | 146 | 2,000 | 730 |
| 2016-06-03 | 147 | 147 | 147 | 147 | 7,000 | 735 |
| 2016-06-01 | 148 | 148 | 147 | 147 | 2,000 | 735 |
| 2016-05-31 | 143 | 148 | 143 | 148 | 8,000 | 740 |
| 2016-05-30 | 142 | 143 | 142 | 142 | 4,000 | 710 |
| 2016-05-27 | 144 | 144 | 143 | 143 | 5,000 | 715 |
| 2016-05-26 | 145 | 145 | 144 | 144 | 19,000 | 720 |
| 2016-05-25 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2016-05-24 | 145 | 145 | 144 | 144 | 14,000 | 720 |
| 2016-05-23 | 144 | 145 | 144 | 145 | 13,000 | 725 |
| 2016-05-20 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2016-05-19 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2016-05-17 | 146 | 146 | 143 | 144 | 6,000 | 720 |
| 2016-05-16 | 146 | 149 | 145 | 146 | 12,000 | 730 |
| 2016-05-13 | 146 | 149 | 145 | 145 | 17,000 | 725 |
| 2016-05-12 | 144 | 149 | 144 | 149 | 11,000 | 745 |
| 2016-05-11 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2016-05-10 | 144 | 144 | 143 | 144 | 4,000 | 720 |
| 2016-05-09 | 144 | 145 | 143 | 143 | 7,000 | 715 |
| 2016-05-06 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2016-05-02 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2016-04-28 | 144 | 145 | 143 | 145 | 8,000 | 725 |
| 2016-04-27 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2016-04-26 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2016-04-25 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2016-04-22 | 144 | 146 | 144 | 146 | 5,000 | 730 |
| 2016-04-21 | 143 | 147 | 143 | 145 | 7,000 | 725 |
| 2016-04-20 | 144 | 144 | 143 | 143 | 9,000 | 715 |
| 2016-04-19 | 143 | 144 | 143 | 144 | 7,000 | 720 |
| 2016-04-18 | 142 | 144 | 142 | 142 | 15,000 | 710 |
| 2016-04-15 | 145 | 146 | 144 | 144 | 12,000 | 720 |
| 2016-04-14 | 144 | 146 | 143 | 145 | 20,000 | 725 |
| 2016-04-13 | 142 | 143 | 142 | 143 | 5,000 | 715 |
| 2016-04-12 | 140 | 141 | 140 | 141 | 6,000 | 705 |
| 2016-04-11 | 140 | 141 | 140 | 140 | 11,000 | 700 |
| 2016-04-08 | 140 | 141 | 140 | 141 | 6,000 | 705 |
| 2016-04-07 | 141 | 143 | 140 | 140 | 6,000 | 700 |
| 2016-04-06 | 140 | 142 | 140 | 140 | 4,000 | 700 |
| 2016-04-05 | 145 | 145 | 140 | 143 | 29,000 | 715 |
| 2016-04-04 | 147 | 148 | 144 | 145 | 22,000 | 725 |
| 2016-04-01 | 153 | 154 | 147 | 150 | 43,000 | 750 |
| 2016-03-31 | 155 | 155 | 153 | 153 | 7,000 | 765 |
| 2016-03-30 | 153 | 157 | 153 | 154 | 20,000 | 770 |
| 2016-03-29 | 152 | 152 | 148 | 152 | 15,000 | 760 |
| 2016-03-28 | 152 | 152 | 152 | 152 | 8,000 | 760 |
| 2016-03-25 | 154 | 155 | 153 | 154 | 12,000 | 770 |
| 2016-03-24 | 152 | 155 | 152 | 155 | 21,000 | 775 |
| 2016-03-23 | 153 | 153 | 152 | 152 | 11,000 | 760 |
| 2016-03-22 | 152 | 154 | 152 | 152 | 52,000 | 760 |
| 2016-03-18 | 154 | 154 | 153 | 154 | 10,000 | 770 |
| 2016-03-17 | 155 | 156 | 154 | 154 | 10,000 | 770 |
| 2016-03-16 | 156 | 156 | 155 | 155 | 26,000 | 775 |
| 2016-03-15 | 156 | 157 | 156 | 156 | 8,000 | 780 |
| 2016-03-14 | 157 | 158 | 156 | 156 | 14,000 | 780 |
| 2016-03-11 | 155 | 156 | 155 | 156 | 10,000 | 780 |
| 2016-03-10 | 155 | 156 | 155 | 156 | 6,000 | 780 |
| 2016-03-09 | 156 | 156 | 154 | 154 | 6,000 | 770 |
| 2016-03-08 | 159 | 159 | 154 | 157 | 17,000 | 785 |
| 2016-03-07 | 160 | 162 | 160 | 160 | 6,000 | 800 |
| 2016-03-04 | 156 | 158 | 155 | 158 | 12,000 | 790 |
| 2016-03-03 | 157 | 157 | 156 | 156 | 3,000 | 780 |
| 2016-03-02 | 158 | 158 | 156 | 156 | 8,000 | 780 |
| 2016-03-01 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2016-02-29 | 154 | 157 | 154 | 157 | 10,000 | 785 |
| 2016-02-26 | 154 | 154 | 153 | 153 | 5,000 | 765 |
| 2016-02-25 | 154 | 155 | 153 | 153 | 16,000 | 765 |
| 2016-02-24 | 154 | 154 | 153 | 154 | 6,000 | 770 |
| 2016-02-23 | 155 | 155 | 154 | 154 | 3,000 | 770 |
| 2016-02-22 | 155 | 155 | 154 | 154 | 6,000 | 770 |
| 2016-02-19 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2016-02-18 | 156 | 156 | 155 | 155 | 10,000 | 775 |
| 2016-02-17 | 155 | 155 | 153 | 154 | 15,000 | 770 |
| 2016-02-16 | 163 | 163 | 150 | 152 | 111,000 | 760 |
| 2016-02-15 | 167 | 168 | 159 | 168 | 40,000 | 840 |
| 2016-02-12 | 164 | 164 | 160 | 164 | 31,000 | 820 |
| 2016-02-10 | 165 | 165 | 165 | 165 | 12,000 | 825 |
| 2016-02-09 | 168 | 170 | 165 | 169 | 16,000 | 845 |
| 2016-02-08 | 176 | 176 | 170 | 173 | 5,000 | 865 |
| 2016-02-05 | 183 | 183 | 176 | 176 | 26,000 | 880 |
| 2016-02-04 | 184 | 185 | 182 | 183 | 18,000 | 915 |
| 2016-02-03 | 174 | 191 | 174 | 186 | 89,000 | 930 |
| 2016-02-02 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2016-02-01 | 174 | 180 | 169 | 180 | 13,000 | 900 |
| 2016-01-29 | 167 | 173 | 167 | 171 | 18,000 | 855 |
| 2016-01-28 | 166 | 170 | 165 | 165 | 18,000 | 825 |
| 2016-01-27 | 168 | 168 | 165 | 165 | 7,000 | 825 |
| 2016-01-26 | 170 | 170 | 165 | 165 | 9,000 | 825 |
| 2016-01-25 | 172 | 173 | 171 | 171 | 5,000 | 855 |
| 2016-01-22 | 167 | 180 | 167 | 170 | 15,000 | 850 |
| 2016-01-21 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 2016-01-20 | 170 | 171 | 170 | 170 | 9,000 | 850 |
| 2016-01-18 | 171 | 171 | 167 | 167 | 19,000 | 835 |
| 2016-01-15 | 171 | 173 | 171 | 171 | 9,000 | 855 |
| 2016-01-14 | 173 | 173 | 170 | 170 | 30,000 | 850 |
| 2016-01-13 | 179 | 179 | 175 | 176 | 10,000 | 880 |
| 2016-01-12 | 178 | 178 | 174 | 176 | 24,000 | 880 |
| 2016-01-08 | 179 | 181 | 179 | 179 | 11,000 | 895 |
| 2016-01-07 | 182 | 183 | 182 | 182 | 8,000 | 910 |
| 2016-01-06 | 193 | 193 | 185 | 185 | 10,000 | 925 |
| 2016-01-05 | 195 | 195 | 188 | 193 | 17,000 | 965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
