7726 黒田精工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,254	1,275	1,213	1,221	22,500	1,221
2018-12-27	1,300	1,314	1,269	1,284	17,200	1,284
2018-12-26	1,243	1,267	1,181	1,240	62,700	1,240
2018-12-25	1,184	1,184	1,053	1,136	130,900	1,136
2018-12-21	1,361	1,361	1,263	1,274	31,300	1,274
2018-12-20	1,390	1,391	1,314	1,340	38,600	1,340
2018-12-19	1,452	1,482	1,383	1,420	19,500	1,420
2018-12-18	1,467	1,495	1,428	1,441	30,900	1,441
2018-12-17	1,613	1,613	1,505	1,522	33,000	1,522
2018-12-14	1,627	1,633	1,608	1,619	13,200	1,619
2018-12-13	1,644	1,671	1,630	1,667	6,700	1,667
2018-12-12	1,608	1,657	1,608	1,645	21,300	1,645
2018-12-11	1,667	1,667	1,601	1,604	15,400	1,604
2018-12-10	1,715	1,715	1,660	1,667	12,700	1,667
2018-12-07	1,746	1,755	1,726	1,726	9,400	1,726
2018-12-06	1,818	1,818	1,723	1,736	18,100	1,736
2018-12-05	1,809	1,845	1,783	1,819	9,500	1,819
2018-12-04	1,919	1,919	1,831	1,849	16,600	1,849
2018-12-03	1,940	1,975	1,894	1,917	11,700	1,917
2018-11-30	1,850	1,944	1,850	1,925	23,900	1,925
2018-11-29	1,783	1,853	1,759	1,845	28,100	1,845
2018-11-28	1,795	1,800	1,765	1,769	19,000	1,769
2018-11-27	1,799	1,822	1,760	1,774	13,900	1,774
2018-11-26	1,796	1,837	1,777	1,803	12,100	1,803
2018-11-22	1,812	1,839	1,781	1,807	8,200	1,807
2018-11-21	1,805	1,869	1,805	1,823	12,100	1,823
2018-11-20	1,858	1,869	1,829	1,854	9,700	1,854
2018-11-19	1,831	1,910	1,831	1,897	7,900	1,897
2018-11-16	1,881	1,900	1,830	1,834	8,500	1,834
2018-11-15	1,854	1,901	1,854	1,881	13,400	1,881
2018-11-14	1,986	1,986	1,840	1,846	39,800	1,846
2018-11-13	1,931	1,988	1,922	1,972	25,600	1,972
2018-11-12	1,963	2,033	1,937	2,019	28,300	2,019
2018-11-09	2,069	2,095	1,989	1,995	78,200	1,995
2018-11-08	1,890	1,948	1,890	1,939	14,000	1,939
2018-11-07	1,805	1,876	1,805	1,850	10,000	1,850
2018-11-06	1,805	1,854	1,793	1,804	10,800	1,804
2018-11-05	1,809	1,811	1,776	1,787	17,100	1,787
2018-11-02	1,836	1,836	1,801	1,809	27,400	1,809
2018-11-01	1,840	1,840	1,782	1,796	20,800	1,796
2018-10-31	1,803	1,842	1,779	1,840	17,700	1,840
2018-10-30	1,670	1,782	1,650	1,782	16,800	1,782
2018-10-29	1,722	1,736	1,680	1,680	12,300	1,680
2018-10-26	1,819	1,840	1,705	1,707	22,200	1,707
2018-10-25	1,845	1,845	1,740	1,740	28,600	1,740
2018-10-24	1,949	1,958	1,884	1,890	12,200	1,890
2018-10-23	1,971	1,998	1,944	1,955	6,900	1,955
2018-10-22	1,968	2,023	1,964	2,001	8,700	2,001
2018-10-19	1,949	1,993	1,926	1,984	9,800	1,984
2018-10-18	1,967	2,014	1,967	1,992	9,200	1,992
2018-10-17	1,961	2,011	1,954	1,965	12,800	1,965
2018-10-16	1,900	1,926	1,885	1,926	6,900	1,926
2018-10-15	1,934	1,934	1,841	1,873	11,800	1,873
2018-10-12	1,879	1,918	1,852	1,894	15,600	1,894
2018-10-11	1,838	1,915	1,838	1,881	36,000	1,881
2018-10-10	1,999	2,025	1,999	2,008	6,900	2,008
2018-10-09	2,013	2,040	1,993	1,997	10,400	1,997
2018-10-05	2,060	2,093	2,043	2,045	8,900	2,045
2018-10-04	2,123	2,130	2,057	2,078	18,200	2,078
2018-10-03	2,172	2,172	2,130	2,132	9,600	2,132
2018-10-02	2,179	2,200	2,147	2,147	26,900	2,147
2018-10-01	2,140	2,193	2,140	2,161	15,900	2,161
2018-09-28	2,140	2,167	2,120	2,146	10,100	2,146
2018-09-27	2,170	2,170	2,115	2,117	14,700	2,117
2018-09-26	2,169	2,218	2,168	2,174	13,300	2,174
2018-09-25	2,151	2,180	2,111	2,168	16,200	2,168
2018-09-21	2,179	2,183	2,138	2,154	22,800	2,154
2018-09-20	2,175	2,180	2,091	2,129	30,300	2,129
2018-09-19	2,148	2,178	2,146	2,165	28,700	2,165
2018-09-18	2,050	2,132	2,050	2,103	25,200	2,103
2018-09-14	2,014	2,043	2,006	2,037	17,100	2,037
2018-09-13	1,961	2,010	1,961	2,003	9,600	2,003
2018-09-12	2,007	2,012	1,951	1,974	18,000	1,974
2018-09-11	2,033	2,058	2,000	2,012	10,300	2,012
2018-09-10	2,021	2,089	2,007	2,009	15,500	2,009
2018-09-07	1,970	2,019	1,889	2,003	17,100	2,003
2018-09-06	2,076	2,082	2,002	2,002	7,500	2,002
2018-09-05	2,090	2,110	2,067	2,076	8,700	2,076
2018-09-04	2,150	2,150	2,060	2,086	10,800	2,086
2018-09-03	2,213	2,213	2,102	2,126	35,100	2,126
2018-08-31	2,114	2,170	2,090	2,158	23,900	2,158
2018-08-30	2,051	2,139	2,033	2,114	52,200	2,114
2018-08-29	1,969	2,013	1,946	2,001	17,900	2,001
2018-08-28	1,950	1,961	1,929	1,929	6,400	1,929
2018-08-27	1,860	1,928	1,860	1,921	13,000	1,921
2018-08-24	1,851	1,870	1,848	1,867	7,500	1,867
2018-08-23	1,836	1,872	1,836	1,862	8,000	1,862
2018-08-22	1,840	1,873	1,823	1,862	7,300	1,862
2018-08-21	1,833	1,839	1,800	1,839	8,000	1,839
2018-08-20	1,832	1,841	1,808	1,833	10,800	1,833
2018-08-17	1,871	1,888	1,812	1,829	21,100	1,829
2018-08-16	1,911	1,920	1,858	1,858	22,200	1,858
2018-08-15	2,012	2,018	1,913	1,933	21,700	1,933
2018-08-14	2,040	2,081	1,986	2,007	29,700	2,007
2018-08-13	1,983	2,081	1,951	2,078	58,900	2,078
2018-08-10	1,992	2,005	1,940	1,947	23,000	1,947
2018-08-09	1,985	2,015	1,978	1,998	11,500	1,998
2018-08-08	1,950	1,999	1,950	1,990	16,600	1,990
2018-08-07	1,895	1,950	1,880	1,944	16,900	1,944
2018-08-06	1,873	1,885	1,872	1,872	5,800	1,872
2018-08-03	1,933	1,935	1,872	1,878	7,900	1,878
2018-08-02	1,911	1,965	1,911	1,927	13,700	1,927
2018-08-01	1,902	1,947	1,902	1,924	8,000	1,924
2018-07-31	1,913	1,927	1,891	1,899	10,400	1,899
2018-07-30	1,932	1,964	1,930	1,953	6,700	1,953
2018-07-27	1,963	1,964	1,923	1,938	11,600	1,938
2018-07-26	1,965	1,970	1,945	1,970	6,700	1,970
2018-07-25	1,931	1,984	1,931	1,952	13,600	1,952
2018-07-24	1,952	1,963	1,927	1,944	15,600	1,944
2018-07-23	1,961	1,961	1,927	1,927	9,400	1,927
2018-07-20	1,983	2,009	1,944	1,945	23,500	1,945
2018-07-19	1,994	2,018	1,954	1,983	33,500	1,983
2018-07-18	1,880	1,921	1,880	1,914	6,700	1,914
2018-07-17	1,885	1,890	1,867	1,880	7,700	1,880
2018-07-13	1,834	1,854	1,823	1,854	7,400	1,854
2018-07-12	1,821	1,830	1,813	1,822	6,700	1,822
2018-07-11	1,854	1,862	1,812	1,830	13,900	1,830
2018-07-10	1,798	1,841	1,789	1,837	17,900	1,837
2018-07-09	1,711	1,783	1,711	1,782	15,700	1,782
2018-07-06	1,671	1,719	1,656	1,711	18,700	1,711
2018-07-05	1,744	1,773	1,643	1,647	31,400	1,647
2018-07-04	1,728	1,750	1,715	1,744	8,900	1,744
2018-07-03	1,831	1,850	1,704	1,764	37,800	1,764
2018-07-02	1,911	1,929	1,829	1,846	29,900	1,846
2018-06-29	1,878	1,929	1,840	1,917	27,400	1,917
2018-06-28	1,988	1,988	1,838	1,838	35,100	1,838
2018-06-27	2,027	2,027	1,990	1,998	8,700	1,998
2018-06-26	1,999	2,036	1,990	2,010	14,100	2,010
2018-06-25	2,070	2,098	2,045	2,045	10,600	2,045
2018-06-22	2,101	2,111	2,057	2,062	17,500	2,062
2018-06-21	2,078	2,111	2,077	2,111	5,000	2,111
2018-06-20	2,025	2,080	2,016	2,076	15,900	2,076
2018-06-19	2,119	2,119	2,059	2,064	21,500	2,064
2018-06-18	2,186	2,209	2,130	2,143	18,300	2,143
2018-06-15	2,181	2,219	2,171	2,204	12,700	2,204
2018-06-14	2,182	2,213	2,165	2,179	11,300	2,179
2018-06-13	2,213	2,239	2,169	2,182	15,200	2,182
2018-06-12	2,179	2,220	2,151	2,213	25,800	2,213
2018-06-11	2,176	2,187	2,151	2,178	12,900	2,178
2018-06-08	2,155	2,181	2,141	2,176	15,400	2,176
2018-06-07	2,159	2,184	2,121	2,154	39,800	2,154
2018-06-06	2,176	2,195	2,144	2,160	30,800	2,160
2018-06-05	2,269	2,269	2,200	2,204	27,700	2,204
2018-06-04	2,299	2,299	2,222	2,258	16,800	2,258
2018-06-01	2,282	2,340	2,265	2,283	23,700	2,283
2018-05-31	2,300	2,300	2,261	2,285	15,400	2,285
2018-05-30	2,249	2,285	2,232	2,262	21,900	2,262
2018-05-29	2,250	2,310	2,197	2,299	33,600	2,299
2018-05-28	2,299	2,299	2,231	2,246	22,400	2,246
2018-05-25	2,196	2,259	2,190	2,259	21,000	2,259
2018-05-24	2,305	2,324	2,218	2,221	32,100	2,221
2018-05-23	2,331	2,336	2,271	2,286	33,800	2,286
2018-05-22	2,408	2,408	2,324	2,350	33,300	2,350
2018-05-21	2,267	2,415	2,260	2,396	67,100	2,396
2018-05-18	2,260	2,270	2,227	2,244	24,300	2,244
2018-05-17	2,278	2,339	2,241	2,253	28,300	2,253
2018-05-16	2,365	2,365	2,251	2,251	49,800	2,251
2018-05-15	2,500	2,500	2,318	2,386	143,600	2,386
2018-05-14	2,153	2,215	2,144	2,206	46,800	2,206
2018-05-11	2,110	2,176	2,110	2,153	14,700	2,153
2018-05-10	2,110	2,139	2,100	2,114	13,900	2,114
2018-05-09	2,087	2,118	2,071	2,089	8,500	2,089
2018-05-08	2,050	2,118	2,050	2,101	9,700	2,101
2018-05-07	2,110	2,110	2,045	2,054	12,800	2,054
2018-05-02	2,099	2,122	2,090	2,092	5,700	2,092
2018-05-01	2,149	2,149	2,091	2,098	9,400	2,098
2018-04-27	2,149	2,179	2,092	2,118	12,900	2,118
2018-04-26	2,143	2,185	2,141	2,148	26,900	2,148
2018-04-25	2,104	2,130	2,100	2,117	18,700	2,117
2018-04-24	2,130	2,136	2,112	2,116	8,700	2,116
2018-04-23	2,110	2,140	2,082	2,124	12,100	2,124
2018-04-20	2,079	2,144	2,073	2,129	32,700	2,129
2018-04-19	2,070	2,098	2,043	2,084	28,000	2,084
2018-04-18	2,054	2,081	2,018	2,061	31,300	2,061
2018-04-17	2,056	2,084	1,939	2,023	95,900	2,023
2018-04-16	2,201	2,215	2,034	2,043	47,100	2,043
2018-04-13	2,234	2,266	2,192	2,200	28,700	2,200
2018-04-12	2,280	2,280	2,205	2,221	23,800	2,221
2018-04-11	2,253	2,308	2,212	2,280	39,600	2,280
2018-04-10	2,145	2,234	2,056	2,230	62,200	2,230
2018-04-09	2,106	2,150	2,105	2,141	12,000	2,141
2018-04-06	2,200	2,210	2,140	2,152	24,900	2,152
2018-04-05	2,200	2,221	2,161	2,191	22,600	2,191
2018-04-04	2,265	2,265	2,175	2,189	33,100	2,189
2018-04-03	2,285	2,285	2,230	2,249	22,300	2,249
2018-03-30	2,330	2,343	2,314	2,343	16,000	2,343
2018-03-29	2,320	2,340	2,250	2,283	24,900	2,283
2018-03-28	2,331	2,388	2,233	2,299	51,600	2,299
2018-03-27	2,462	2,462	2,380	2,393	14,700	2,393
2018-03-26	2,368	2,423	2,284	2,362	54,000	2,362
2018-03-23	2,534	2,554	2,414	2,415	61,000	2,415
2018-03-22	2,583	2,630	2,560	2,623	16,200	2,623
2018-03-20	2,530	2,578	2,502	2,549	17,600	2,549
2018-03-19	2,661	2,682	2,565	2,580	52,800	2,580
2018-03-16	2,729	2,740	2,692	2,706	15,600	2,706
2018-03-15	2,763	2,769	2,705	2,746	24,000	2,746
2018-03-14	2,755	2,811	2,755	2,763	12,100	2,763
2018-03-13	2,800	2,851	2,775	2,787	31,400	2,787
2018-03-12	2,799	2,820	2,711	2,785	39,200	2,785
2018-03-09	2,791	2,806	2,751	2,760	20,300	2,760
2018-03-08	2,802	2,820	2,768	2,783	13,100	2,783
2018-03-07	2,766	2,838	2,721	2,762	34,100	2,762
2018-03-06	2,721	2,805	2,720	2,766	35,100	2,766
2018-03-05	2,791	2,791	2,684	2,700	48,500	2,700
2018-03-02	2,754	2,853	2,740	2,841	47,300	2,841
2018-03-01	2,860	2,860	2,790	2,820	34,600	2,820
2018-02-28	2,850	2,915	2,845	2,860	39,300	2,860
2018-02-27	2,814	2,903	2,761	2,870	57,600	2,870
2018-02-26	2,871	2,875	2,795	2,812	24,200	2,812
2018-02-23	2,900	2,919	2,828	2,832	23,700	2,832
2018-02-22	2,861	2,900	2,828	2,897	20,800	2,897
2018-02-21	2,828	2,918	2,828	2,881	48,100	2,881
2018-02-20	2,831	2,840	2,786	2,828	16,700	2,828
2018-02-19	2,824	2,908	2,808	2,848	46,700	2,848
2018-02-16	2,688	2,840	2,688	2,824	50,900	2,824
2018-02-15	2,640	2,724	2,608	2,680	40,600	2,680
2018-02-14	2,650	2,760	2,608	2,630	67,400	2,630
2018-02-13	2,808	2,855	2,720	2,727	56,400	2,727
2018-02-09	2,600	2,758	2,599	2,758	53,000	2,758
2018-02-08	2,701	2,786	2,653	2,763	58,500	2,763
2018-02-07	2,899	2,920	2,639	2,639	106,800	2,639
2018-02-06	2,655	2,822	2,562	2,751	196,700	2,751
2018-02-05	2,860	2,967	2,834	2,955	84,500	2,955
2018-02-02	2,885	2,973	2,778	2,960	114,700	2,960
2018-02-01	2,790	2,894	2,778	2,881	65,700	2,881
2018-01-31	2,700	2,799	2,688	2,760	114,000	2,760
2018-01-30	2,862	2,880	2,725	2,728	143,800	2,728
2018-01-29	2,995	2,995	2,858	2,891	81,800	2,891
2018-01-26	3,025	3,120	2,935	2,975	142,600	2,975
2018-01-25	2,973	3,045	2,892	3,025	161,400	3,025
2018-01-24	2,833	2,978	2,812	2,960	258,300	2,960
2018-01-23	2,890	2,890	2,761	2,783	81,400	2,783
2018-01-22	2,920	2,920	2,816	2,865	114,100	2,865
2018-01-19	2,828	2,949	2,731	2,945	231,800	2,945
2018-01-18	2,823	2,889	2,780	2,789	245,900	2,789
2018-01-17	2,707	2,890	2,680	2,773	344,400	2,773
2018-01-16	2,560	2,733	2,537	2,707	259,300	2,707
2018-01-15	2,500	2,559	2,500	2,535	77,700	2,535
2018-01-12	2,475	2,475	2,440	2,459	11,200	2,459
2018-01-11	2,427	2,488	2,397	2,460	38,200	2,460
2018-01-10	2,438	2,449	2,410	2,427	17,100	2,427
2018-01-09	2,491	2,504	2,410	2,415	41,200	2,415
2018-01-05	2,500	2,502	2,477	2,480	21,100	2,480
2018-01-04	2,508	2,530	2,470	2,500	30,200	2,500

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