7726 黒田精工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,469	2,509	2,467	2,473	10,800	2,473
2017-12-28	2,502	2,502	2,461	2,461	10,100	2,461
2017-12-27	2,441	2,520	2,440	2,513	16,500	2,513
2017-12-26	2,543	2,546	2,457	2,457	34,400	2,457
2017-12-25	2,556	2,575	2,522	2,550	32,500	2,550
2017-12-22	2,477	2,522	2,472	2,517	55,600	2,517
2017-12-21	2,375	2,478	2,369	2,478	66,300	2,478
2017-12-20	2,303	2,373	2,295	2,365	31,100	2,365
2017-12-19	2,330	2,350	2,303	2,303	23,600	2,303
2017-12-18	2,340	2,340	2,293	2,323	16,700	2,323
2017-12-15	2,263	2,301	2,256	2,290	26,300	2,290
2017-12-14	2,255	2,309	2,255	2,275	16,800	2,275
2017-12-13	2,273	2,292	2,228	2,259	14,600	2,259
2017-12-12	2,349	2,366	2,251	2,270	24,800	2,270
2017-12-11	2,279	2,335	2,255	2,330	24,600	2,330
2017-12-08	2,244	2,290	2,244	2,279	17,700	2,279
2017-12-07	2,143	2,242	2,143	2,242	27,400	2,242
2017-12-06	2,140	2,193	2,127	2,140	29,800	2,140
2017-12-05	2,230	2,235	2,153	2,162	43,600	2,162
2017-12-04	2,278	2,306	2,230	2,230	28,700	2,230
2017-12-01	2,276	2,298	2,248	2,277	28,100	2,277
2017-11-30	2,325	2,325	2,256	2,282	27,900	2,282
2017-11-29	2,329	2,389	2,320	2,338	21,600	2,338
2017-11-28	2,389	2,389	2,323	2,325	28,000	2,325
2017-11-27	2,442	2,489	2,401	2,401	54,700	2,401
2017-11-24	2,273	2,434	2,273	2,400	68,900	2,400
2017-11-22	2,328	2,328	2,290	2,300	15,900	2,300
2017-11-21	2,277	2,329	2,277	2,308	18,400	2,308
2017-11-20	2,263	2,317	2,255	2,275	19,600	2,275
2017-11-17	2,280	2,297	2,251	2,256	23,100	2,256
2017-11-16	2,295	2,359	2,270	2,276	25,500	2,276
2017-11-15	2,414	2,414	2,222	2,284	62,900	2,284
2017-11-13	2,400	2,472	2,366	2,420	39,600	2,420
2017-11-10	2,300	2,469	2,297	2,430	108,400	2,430
2017-11-09	2,330	2,354	2,300	2,310	46,800	2,310
2017-11-08	2,400	2,400	2,325	2,330	45,600	2,330
2017-11-07	2,398	2,411	2,391	2,400	15,900	2,400
2017-11-06	2,457	2,463	2,400	2,400	30,400	2,400
2017-11-02	2,457	2,465	2,442	2,443	17,900	2,443
2017-11-01	2,481	2,481	2,450	2,456	13,000	2,456
2017-10-31	2,451	2,469	2,444	2,462	18,700	2,462
2017-10-30	2,480	2,482	2,436	2,464	40,100	2,464
2017-10-27	2,414	2,444	2,391	2,425	34,700	2,425
2017-10-26	2,359	2,480	2,358	2,385	30,400	2,385
2017-10-25	2,380	2,523	2,366	2,369	87,100	2,369
2017-10-24	2,428	2,429	2,385	2,390	30,400	2,390
2017-10-23	2,427	2,472	2,424	2,425	25,500	2,425
2017-10-20	2,421	2,470	2,421	2,443	24,900	2,443
2017-10-19	2,520	2,520	2,424	2,424	51,700	2,424
2017-10-18	2,477	2,530	2,460	2,508	32,200	2,508
2017-10-17	2,461	2,509	2,460	2,464	26,000	2,464
2017-10-16	2,514	2,514	2,466	2,474	34,600	2,474
2017-10-13	2,550	2,550	2,498	2,513	33,100	2,513
2017-10-12	2,464	2,548	2,459	2,546	50,300	2,546
2017-10-11	2,525	2,525	2,471	2,471	42,100	2,471
2017-10-10	2,553	2,558	2,512	2,513	31,800	2,513
2017-10-06	2,478	2,547	2,471	2,537	54,900	2,537
2017-10-05	2,524	2,548	2,450	2,451	80,000	2,451
2017-10-04	2,600	2,628	2,480	2,524	123,700	2,524
2017-10-03	2,703	2,713	2,594	2,594	102,900	2,594
2017-10-02	2,785	2,785	2,706	2,715	29,300	2,715
2017-09-29	2,745	2,760	2,700	2,738	41,700	2,738
2017-09-28	2,668	2,735	2,668	2,695	50,700	2,695
2017-09-27	2,700	2,785	2,580	2,666	36,700	2,666
2017-09-26	540	544	532	534	189,000	2,670
2017-09-25	547	559	540	543	205,000	2,715
2017-09-22	558	559	533	539	547,000	2,695
2017-09-21	564	576	555	555	335,000	2,775
2017-09-20	581	581	554	564	611,000	2,820
2017-09-19	586	596	576	581	1,069,000	2,905
2017-09-15	540	582	528	578	1,251,000	2,890
2017-09-14	551	559	536	540	555,000	2,700
2017-09-13	565	566	551	553	519,000	2,765
2017-09-12	569	575	560	565	1,226,000	2,825
2017-09-11	550	560	537	558	1,534,000	2,790
2017-09-08	537	540	520	528	750,000	2,640
2017-09-07	515	548	510	541	3,154,000	2,705
2017-09-06	480	512	479	510	774,000	2,550
2017-09-05	496	513	474	483	777,000	2,415
2017-09-04	504	505	485	496	522,000	2,480
2017-09-01	497	512	480	507	1,146,000	2,535
2017-08-31	506	528	500	500	846,000	2,500
2017-08-30	535	543	502	508	1,286,000	2,540
2017-08-29	529	541	526	538	995,000	2,690
2017-08-28	520	540	515	538	1,448,000	2,690
2017-08-25	519	531	512	516	1,358,000	2,580
2017-08-24	496	517	494	511	858,000	2,555
2017-08-23	502	524	485	499	2,652,000	2,495
2017-08-22	462	494	456	489	1,951,000	2,445
2017-08-21	466	466	451	460	578,000	2,300
2017-08-18	449	475	440	455	1,471,000	2,275
2017-08-17	442	460	438	453	1,008,000	2,265
2017-08-16	417	446	416	442	977,000	2,210
2017-08-15	413	437	406	411	743,000	2,055
2017-08-14	416	416	396	407	475,000	2,035
2017-08-10	435	439	428	437	320,000	2,185
2017-08-09	431	447	424	439	927,000	2,195
2017-08-08	429	442	423	423	433,000	2,115
2017-08-07	410	431	409	427	457,000	2,135
2017-08-04	412	415	402	407	223,000	2,035
2017-08-03	410	410	397	410	285,000	2,050
2017-08-02	404	417	403	413	329,000	2,065
2017-08-01	406	409	392	397	563,000	1,985
2017-07-31	421	424	390	414	1,421,000	2,070
2017-07-28	440	470	426	429	1,927,000	2,145
2017-07-27	445	507	435	440	8,533,000	2,200
2017-07-26	423	444	419	427	2,192,000	2,135
2017-07-25	404	429	387	421	1,976,000	2,105
2017-07-24	371	400	366	399	1,233,000	1,995
2017-07-21	362	366	362	366	33,000	1,830
2017-07-20	360	363	360	362	35,000	1,810
2017-07-19	358	364	358	363	67,000	1,815
2017-07-18	369	369	357	360	117,000	1,800
2017-07-14	365	372	365	369	132,000	1,845
2017-07-13	366	367	363	366	55,000	1,830
2017-07-12	367	369	364	366	65,000	1,830
2017-07-11	364	372	364	367	111,000	1,835
2017-07-10	364	370	362	366	61,000	1,830
2017-07-07	364	366	360	362	61,000	1,810
2017-07-06	369	370	362	365	44,000	1,825
2017-07-05	363	370	363	369	56,000	1,845
2017-07-04	373	373	362	362	161,000	1,810
2017-07-03	361	379	355	365	173,000	1,825
2017-06-30	361	361	357	361	32,000	1,805
2017-06-29	361	363	359	361	48,000	1,805
2017-06-28	360	363	356	360	60,000	1,800
2017-06-27	365	367	360	365	38,000	1,825
2017-06-26	360	369	360	366	56,000	1,830
2017-06-23	368	368	357	359	81,000	1,795
2017-06-22	362	368	362	367	86,000	1,835
2017-06-21	357	363	353	362	77,000	1,810
2017-06-20	358	361	355	357	57,000	1,785
2017-06-19	355	357	351	357	60,000	1,785
2017-06-16	359	359	354	354	122,000	1,770
2017-06-15	363	364	359	359	74,000	1,795
2017-06-14	360	368	359	363	159,000	1,815
2017-06-13	358	364	358	362	75,000	1,810
2017-06-12	364	367	360	363	82,000	1,815
2017-06-09	359	380	358	369	462,000	1,845
2017-06-08	374	374	356	360	226,000	1,800
2017-06-07	363	374	362	370	231,000	1,850
2017-06-06	371	371	357	362	121,000	1,810
2017-06-05	363	366	362	366	98,000	1,830
2017-06-02	366	372	362	365	107,000	1,825
2017-06-01	377	383	367	369	402,000	1,845
2017-05-31	356	370	354	370	258,000	1,850
2017-05-30	357	357	351	354	42,000	1,770
2017-05-29	347	355	342	354	91,000	1,770
2017-05-26	348	349	343	347	79,000	1,735
2017-05-25	345	349	342	347	134,000	1,735
2017-05-24	344	345	339	339	83,000	1,695
2017-05-23	342	346	339	342	93,000	1,710
2017-05-22	337	341	335	340	104,000	1,700
2017-05-19	325	335	325	335	114,000	1,675
2017-05-18	333	334	320	324	323,000	1,620
2017-05-17	343	343	335	341	96,000	1,705
2017-05-16	353	359	341	341	132,000	1,705
2017-05-15	361	361	351	352	177,000	1,760
2017-05-12	356	387	351	367	279,000	1,835
2017-05-11	370	371	356	356	213,000	1,780
2017-05-10	366	366	360	362	85,000	1,810
2017-05-09	366	368	361	365	77,000	1,825
2017-05-08	363	370	362	364	217,000	1,820
2017-05-02	346	359	346	354	164,000	1,770
2017-05-01	341	350	341	347	95,000	1,735
2017-04-28	341	343	335	339	90,000	1,695
2017-04-27	334	340	334	336	52,000	1,680
2017-04-26	340	340	331	333	70,000	1,665
2017-04-25	333	336	327	330	105,000	1,650
2017-04-24	334	336	329	330	47,000	1,650
2017-04-21	339	343	321	334	279,000	1,670
2017-04-20	325	370	323	339	1,590,000	1,695
2017-04-19	321	327	320	325	61,000	1,625
2017-04-18	324	329	321	324	74,000	1,620
2017-04-17	316	322	314	319	104,000	1,595
2017-04-14	312	322	312	320	131,000	1,600
2017-04-13	307	321	304	315	188,000	1,575
2017-04-12	325	328	310	311	270,000	1,555
2017-04-11	334	336	326	329	120,000	1,645
2017-04-10	326	377	326	336	668,000	1,680
2017-04-07	327	334	318	325	344,000	1,625
2017-04-06	350	351	319	319	376,000	1,595
2017-04-05	350	361	349	350	164,000	1,750
2017-04-04	374	374	339	346	474,000	1,730
2017-04-03	382	385	375	375	153,000	1,875
2017-03-31	393	394	383	383	160,000	1,915
2017-03-30	401	402	387	390	304,000	1,950
2017-03-29	394	402	377	398	414,000	1,990
2017-03-28	394	399	389	392	217,000	1,960
2017-03-27	398	403	389	392	196,000	1,960
2017-03-24	383	403	382	397	343,000	1,985
2017-03-23	388	393	375	383	264,000	1,915
2017-03-22	389	400	388	390	206,000	1,950
2017-03-21	388	402	382	401	316,000	2,005
2017-03-17	405	407	388	388	323,000	1,940
2017-03-16	402	406	388	402	533,000	2,010
2017-03-15	402	419	397	400	1,597,000	2,000
2017-03-14	380	403	373	403	1,046,000	2,015
2017-03-13	382	391	374	382	1,094,000	1,910
2017-03-10	359	383	357	382	890,000	1,910
2017-03-09	358	358	353	353	148,000	1,765
2017-03-08	363	365	356	358	268,000	1,790
2017-03-07	361	366	361	363	112,000	1,815
2017-03-06	365	366	360	361	139,000	1,805
2017-03-03	362	368	359	365	199,000	1,825
2017-03-02	376	379	360	361	512,000	1,805
2017-03-01	363	373	362	372	347,000	1,860
2017-02-28	375	375	361	363	923,000	1,815
2017-02-27	392	394	375	379	1,074,000	1,895
2017-02-24	373	389	372	388	1,573,000	1,940
2017-02-23	365	383	360	378	2,332,000	1,890
2017-02-22	368	387	347	354	2,769,000	1,770
2017-02-21	334	369	333	369	1,661,000	1,845
2017-02-20	318	333	318	330	420,000	1,650
2017-02-17	308	317	306	316	157,000	1,580
2017-02-16	308	310	307	308	132,000	1,540
2017-02-15	313	316	306	308	417,000	1,540
2017-02-14	325	327	317	318	290,000	1,590
2017-02-13	320	329	317	321	400,000	1,605
2017-02-10	314	320	312	318	346,000	1,590
2017-02-09	325	333	312	314	1,017,000	1,570
2017-02-08	305	330	304	317	1,373,000	1,585
2017-02-07	305	337	296	303	2,112,000	1,515
2017-02-06	293	306	292	301	383,000	1,505
2017-02-03	303	307	296	297	289,000	1,485
2017-02-02	313	316	301	303	316,000	1,515
2017-02-01	317	317	311	311	231,000	1,555
2017-01-31	325	326	317	319	286,000	1,595
2017-01-30	321	332	319	328	399,000	1,640
2017-01-27	320	322	317	321	123,000	1,605
2017-01-26	328	329	320	322	279,000	1,610
2017-01-25	319	326	317	324	558,000	1,620
2017-01-24	337	339	316	319	493,000	1,595
2017-01-23	338	341	333	338	201,000	1,690
2017-01-20	335	340	334	338	245,000	1,690
2017-01-19	343	345	334	334	373,000	1,670
2017-01-18	361	361	334	344	723,000	1,720
2017-01-17	365	371	362	364	241,000	1,820
2017-01-16	376	382	365	366	615,000	1,830
2017-01-13	363	385	360	380	947,000	1,900
2017-01-12	362	366	355	362	344,000	1,810
2017-01-11	357	369	357	359	404,000	1,795
2017-01-10	357	360	352	356	399,000	1,780
2017-01-06	362	379	360	361	894,000	1,805
2017-01-05	359	364	353	361	654,000	1,805
2017-01-04	357	365	353	353	1,007,000	1,765

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30