1. HOME >
  2. 株価時系列 >
  3. 7726 >
  4. 2019年

7726 黒田精工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1041,1471,0941,14510,0001,145
2019-12-271,0651,1031,0561,0947,3001,094
2019-12-261,0381,0601,0231,05416,8001,054
2019-12-251,0631,0631,0381,03810,4001,038
2019-12-241,0721,0831,0611,0617,2001,061
2019-12-231,0981,0981,0661,07611,7001,076
2019-12-201,0761,0981,0761,0986,4001,098
2019-12-191,0801,0801,0651,0767,4001,076
2019-12-181,0951,1081,0671,0747,1001,074
2019-12-171,0981,1001,0921,0954,6001,095
2019-12-161,1191,1191,0871,0988,2001,098
2019-12-131,1121,1311,1011,11914,6001,119
2019-12-121,1161,1161,1071,1115,5001,111
2019-12-111,1041,1101,0921,1077,9001,107
2019-12-101,0931,1061,0931,1047,5001,104
2019-12-091,1011,1011,0821,09010,0001,090
2019-12-061,1191,1201,0711,08830,3001,088
2019-12-051,1361,1401,1151,12510,8001,125
2019-12-041,1491,1541,1301,13010,8001,130
2019-12-031,1601,1681,1511,16211,7001,162
2019-12-021,1741,1881,1741,1842,7001,184
2019-11-291,1831,1901,1721,1738,5001,173
2019-11-281,2111,2111,1831,1836,7001,183
2019-11-271,1841,2131,1641,21312,3001,213
2019-11-261,1991,2081,1841,1848,2001,184
2019-11-251,2131,2251,1901,19012,8001,190
2019-11-221,1871,2131,1841,19510,5001,195
2019-11-211,2001,2001,1631,18115,3001,181
2019-11-201,2211,2211,1921,2007,9001,200
2019-11-191,2501,2501,2201,22113,3001,221
2019-11-181,2281,2531,2121,24815,7001,248
2019-11-151,1491,2391,1491,21928,4001,219
2019-11-141,1421,1661,1341,14921,5001,149
2019-11-131,1801,1991,1611,16820,7001,168
2019-11-121,2301,2301,1801,19340,2001,193
2019-11-111,1471,1801,1311,17013,8001,170
2019-11-081,1351,1601,1241,13024,9001,130
2019-11-071,2041,2041,1341,15830,0001,158
2019-11-061,2901,2901,1781,20526,6001,205
2019-11-051,2921,3511,2901,29219,6001,292
2019-11-011,3011,3071,2871,29214,9001,292
2019-10-311,3371,3481,3171,32014,6001,320
2019-10-301,3401,3401,3131,33019,5001,330
2019-10-291,3531,3551,3251,34751,4001,347
2019-10-281,1841,3881,1841,335163,6001,335
2019-10-251,1511,2291,1501,18437,8001,184
2019-10-241,1831,1941,1241,13937,2001,139
2019-10-231,0521,2431,0501,16366,2001,163
2019-10-211,0191,0541,0081,0539,9001,053
2019-10-181,0431,0531,0421,04917,4001,049
2019-10-171,0551,0591,0331,05816,2001,058
2019-10-161,0751,0761,0301,06045,3001,060
2019-10-151,1201,1871,0531,093168,7001,093
2019-10-119901,1099901,104178,5001,104
2019-10-1090399089999038,900990
2019-10-0988989987889914,500899
2019-10-0889589887188613,400886
2019-10-0786989485888719,200887
2019-10-0486687085285417,700854
2019-10-0382087482085522,900855
2019-10-028198288058217,200821
2019-10-018208248168204,400820
2019-09-308258258138182,900818
2019-09-278018137968123,600812
2019-09-268078157998053,100805
2019-09-257877997857993,200799
2019-09-247768007738007,200800
2019-09-207817847717729,500772
2019-09-198108107827967,500796
2019-09-188208207968069,700806
2019-09-1782582580082014,800820
2019-09-1375782875782829,900828
2019-09-127537567527534,100753
2019-09-117527537487523,500752
2019-09-1075475774874811,700748
2019-09-097617617537543,400754
2019-09-067557677557618,500761
2019-09-057497557497555,100755
2019-09-047527527457453,200745
2019-09-037537547397542,600754
2019-09-027537577387383,200738
2019-08-307527587527534,600753
2019-08-297547567507501,500750
2019-08-287517607517581,500758
2019-08-277567607517512,500751
2019-08-267677707537611,800761
2019-08-237707737667661,300766
2019-08-227747787667664,000766
2019-08-217737757697701,400770
2019-08-20777777775775700775
2019-08-197787867777773,200777
2019-08-168008007817811,400781
2019-08-1578079675079113,400791
2019-08-147947957807802,300780
2019-08-138058057807826,300782
2019-08-098198208068062,200806
2019-08-08803820803820700820
2019-08-07798802795795800795
2019-08-067757987737984,900798
2019-08-058238238058057,100805
2019-08-028348348188195,100819
2019-08-018408448338366,100836
2019-07-318418438408401,100840
2019-07-308418528418415,200841
2019-07-298448538418444,000844
2019-07-268458458388443,500844
2019-07-258438498438434,500843
2019-07-248568648428429,500842
2019-07-238418528388492,800849
2019-07-228488488418422,600842
2019-07-198508528358516,600851
2019-07-188598598498496,900849
2019-07-178668668558666,200866
2019-07-1688988986686712,100867
2019-07-128908918828882,900888
2019-07-11883885881885800885
2019-07-108918918848855,800885
2019-07-098918948898902,700890
2019-07-088918958918915,100891
2019-07-058898938868912,900891
2019-07-048868908818844,500884
2019-07-038898908738824,500882
2019-07-028848888808855,400885
2019-07-018648838628784,800878
2019-06-288568748528629,800862
2019-06-278518688498629,300862
2019-06-268528558508506,100850
2019-06-258508608508527,300852
2019-06-248528588498506,800850
2019-06-2187788085685812,800858
2019-06-2088388486487011,100870
2019-06-199009068878928,700892
2019-06-1893693687488724,400887
2019-06-179539539339366,800936
2019-06-149499689389539,000953
2019-06-139609629489497,600949
2019-06-129569789569728,000972
2019-06-119639669559575,100957
2019-06-109799799659666,000966
2019-06-079719839559766,100976
2019-06-069839869589867,800986
2019-06-0598498696096910,500969
2019-06-049499689379549,900954
2019-06-0397397693094721,500947
2019-05-319939939759758,300975
2019-05-309981,0059799928,700992
2019-05-2999199999099910,800999
2019-05-281,0031,0059919974,500997
2019-05-271,0001,0129901,0117,4001,011
2019-05-249861,0149771,01419,2001,014
2019-05-231,0471,0471,0041,01410,2001,014
2019-05-221,0411,0671,0311,0445,8001,044
2019-05-211,0361,0631,0031,04016,9001,040
2019-05-201,0891,0939981,00333,8001,003
2019-05-171,0971,1011,0591,07628,1001,076
2019-05-161,1601,1601,0781,08030,3001,080
2019-05-151,1791,2061,1301,14457,6001,144
2019-05-141,3001,3641,3001,35915,8001,359
2019-05-131,3721,3821,3601,3698,0001,369
2019-05-101,3751,3971,3681,3766,4001,376
2019-05-091,3921,3951,3681,3704,4001,370
2019-05-081,3811,4141,3811,3884,5001,388
2019-05-071,3901,4151,3861,3977,3001,397
2019-04-261,3811,3951,3771,3844,7001,384
2019-04-251,3821,3871,3751,3812,8001,381
2019-04-241,3741,3891,3741,3793,1001,379
2019-04-231,3801,3941,3701,3754,7001,375
2019-04-221,3861,4021,3801,3859,5001,385
2019-04-191,3761,3861,3691,3765,1001,376
2019-04-181,3961,3991,3751,3756,4001,375
2019-04-171,3811,4031,3751,3969,6001,396
2019-04-161,3691,3791,3691,3753,0001,375
2019-04-151,3711,3851,3671,3735,7001,373
2019-04-121,3701,3711,3601,3711,6001,371
2019-04-111,3601,3791,3601,3661,6001,366
2019-04-101,3741,3801,3481,3707,0001,370
2019-04-091,3751,3811,3671,3813,2001,381
2019-04-081,3791,3911,3751,3842,6001,384
2019-04-051,3651,3881,3561,3858,8001,385
2019-04-041,3361,3791,3351,3565,5001,356
2019-04-031,3301,3401,3281,3392,8001,339
2019-04-021,3441,3471,3011,3307,0001,330
2019-04-011,3331,3511,3151,3355,3001,335
2019-03-291,2911,3251,2911,3252,2001,325
2019-03-281,3071,3101,2831,3104,7001,310
2019-03-271,3051,3251,2761,3018,1001,301
2019-03-261,3121,3351,2901,3177,5001,317
2019-03-251,3011,3221,2771,3129,6001,312
2019-03-221,3251,3311,3141,3247,1001,324
2019-03-201,3151,3371,3151,3333,0001,333
2019-03-191,3231,3351,3081,3253,1001,325
2019-03-181,3221,3341,3101,32311,8001,323
2019-03-151,3541,3541,3351,3389,9001,338
2019-03-141,3761,3901,3571,3636,3001,363
2019-03-131,3481,3791,3321,37914,2001,379
2019-03-121,3191,3551,3191,3436,1001,343
2019-03-111,3451,3661,3031,30315,0001,303
2019-03-081,3821,3821,3151,33535,1001,335
2019-03-071,4251,4271,4091,4119,3001,411
2019-03-061,4571,4571,4311,4316,6001,431
2019-03-051,4711,4711,4471,4576,6001,457
2019-03-041,4961,5111,4681,47113,2001,471
2019-03-011,4791,5061,4751,4776,7001,477
2019-02-281,5091,5121,4681,47328,0001,473
2019-02-271,4441,5301,4441,52652,9001,526
2019-02-261,4561,4561,4171,4237,5001,423
2019-02-251,4281,4541,4281,4536,0001,453
2019-02-221,4161,4441,4111,42616,7001,426
2019-02-211,4451,4451,4201,4247,3001,424
2019-02-201,4691,4711,4411,44213,8001,442
2019-02-191,4521,4731,4331,47211,9001,472
2019-02-181,5151,5151,4631,46315,6001,463
2019-02-151,4801,4881,4311,44314,3001,443
2019-02-141,5781,5781,4621,48666,2001,486
2019-02-131,4901,5361,4201,53251,0001,532
2019-02-121,3691,4351,3691,43528,2001,435
2019-02-081,4001,4001,3401,35020,4001,350
2019-02-071,4441,4601,3781,38532,1001,385
2019-02-061,4711,4791,4451,45516,1001,455
2019-02-051,4581,4701,4401,46912,1001,469
2019-02-041,4241,4581,4241,4369,2001,436
2019-02-011,4011,4501,4001,43513,0001,435
2019-01-311,3701,4111,3701,4018,9001,401
2019-01-301,3601,4201,3501,36820,3001,368
2019-01-291,3451,3651,3351,3657,4001,365
2019-01-281,3881,3951,3621,37111,5001,371
2019-01-251,3331,3821,3251,37114,7001,371
2019-01-241,3081,3221,2901,3228,4001,322
2019-01-231,2971,3171,2701,30815,6001,308
2019-01-221,3671,3821,3271,32913,4001,329
2019-01-211,4011,4081,3661,37313,9001,373
2019-01-181,3411,3781,3301,36411,9001,364
2019-01-171,3291,3511,3241,3398,6001,339
2019-01-161,3541,3591,3241,33016,0001,330
2019-01-151,3091,3961,2881,37721,8001,377
2019-01-111,2851,3151,2621,31517,9001,315
2019-01-101,2931,3171,2341,24138,7001,241
2019-01-091,2771,3301,2701,32324,9001,323
2019-01-081,2381,2881,2371,28017,8001,280
2019-01-071,2131,2561,2131,23215,2001,232
2019-01-041,1971,2101,1341,19121,1001,191

分割・併合履歴 ： [2017-09-27]1株→0.2株