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