7726 黒田精工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,800	2,980	2,762	2,907	137,700	2,907
2021-12-29	2,973	3,085	2,870	2,881	126,800	2,881
2021-12-28	2,875	3,030	2,821	3,000	123,900	3,000
2021-12-27	2,777	2,953	2,692	2,878	143,000	2,878
2021-12-24	2,497	2,850	2,481	2,790	244,000	2,790
2021-12-23	2,380	2,513	2,340	2,482	73,900	2,482
2021-12-22	2,349	2,388	2,306	2,361	46,000	2,361
2021-12-21	2,291	2,327	2,230	2,313	32,000	2,313
2021-12-20	2,330	2,330	2,240	2,291	22,400	2,291
2021-12-17	2,334	2,360	2,201	2,349	31,000	2,349
2021-12-16	2,303	2,392	2,300	2,344	56,600	2,344
2021-12-15	2,168	2,330	2,141	2,284	58,300	2,284
2021-12-14	2,175	2,198	2,120	2,169	25,400	2,169
2021-12-13	2,031	2,194	1,995	2,178	60,900	2,178
2021-12-10	2,052	2,052	1,992	1,992	16,100	1,992
2021-12-09	2,057	2,066	2,031	2,052	12,800	2,052
2021-12-08	2,087	2,130	2,050	2,074	25,800	2,074
2021-12-07	1,999	2,038	1,978	2,035	14,400	2,035
2021-12-06	2,015	2,015	1,956	1,975	15,500	1,975
2021-12-03	1,978	2,020	1,952	2,015	19,300	2,015
2021-12-02	1,954	2,045	1,950	1,976	18,800	1,976
2021-12-01	1,998	2,027	1,938	2,004	16,800	2,004
2021-11-30	2,004	2,067	1,975	2,027	21,600	2,027
2021-11-29	2,002	2,054	1,974	2,015	40,000	2,015
2021-11-26	2,135	2,135	2,058	2,082	26,200	2,082
2021-11-25	2,191	2,191	2,120	2,127	17,000	2,127
2021-11-24	2,184	2,225	2,168	2,200	18,600	2,200
2021-11-22	2,169	2,184	2,117	2,184	14,300	2,184
2021-11-19	2,188	2,188	2,115	2,153	10,800	2,153
2021-11-18	2,189	2,189	2,109	2,167	17,000	2,167
2021-11-17	2,245	2,245	2,187	2,187	27,100	2,187
2021-11-16	2,232	2,259	2,217	2,259	21,000	2,259
2021-11-15	2,301	2,303	2,220	2,258	42,200	2,258
2021-11-12	2,333	2,333	2,207	2,271	69,400	2,271
2021-11-11	2,269	2,329	2,259	2,302	35,100	2,302
2021-11-10	2,222	2,305	2,201	2,250	27,600	2,250
2021-11-09	2,336	2,336	2,220	2,222	35,600	2,222
2021-11-08	2,290	2,350	2,201	2,350	31,500	2,350
2021-11-05	2,318	2,337	2,293	2,314	29,500	2,314
2021-11-04	2,268	2,347	2,255	2,317	41,600	2,317
2021-11-02	2,203	2,253	2,200	2,230	24,600	2,230
2021-11-01	2,278	2,300	2,217	2,230	33,800	2,230
2021-10-29	2,307	2,308	2,233	2,278	48,500	2,278
2021-10-28	2,374	2,420	2,274	2,307	132,900	2,307
2021-10-27	2,199	2,274	2,165	2,274	57,800	2,274
2021-10-26	2,160	2,206	2,141	2,200	20,200	2,200
2021-10-25	2,145	2,194	2,110	2,160	28,100	2,160
2021-10-22	2,108	2,201	2,103	2,169	24,100	2,169
2021-10-21	2,167	2,188	2,096	2,113	40,400	2,113
2021-10-20	2,285	2,346	2,178	2,208	101,100	2,208
2021-10-19	2,118	2,255	2,118	2,187	65,300	2,187
2021-10-18	2,086	2,086	2,038	2,052	8,400	2,052
2021-10-15	1,989	2,089	1,989	2,086	18,100	2,086
2021-10-14	1,940	1,971	1,932	1,966	13,000	1,966
2021-10-13	1,997	1,999	1,900	1,940	39,200	1,940
2021-10-12	2,015	2,023	1,984	1,997	15,300	1,997
2021-10-11	2,045	2,060	2,007	2,015	11,700	2,015
2021-10-08	2,034	2,061	2,013	2,024	19,600	2,024
2021-10-07	1,978	2,058	1,978	2,034	14,200	2,034
2021-10-06	2,045	2,102	1,960	1,978	22,900	1,978
2021-10-05	2,048	2,056	1,957	2,039	34,900	2,039
2021-10-04	2,145	2,145	2,050	2,056	19,700	2,056
2021-10-01	2,129	2,209	2,101	2,101	25,400	2,101
2021-09-30	2,171	2,200	2,103	2,131	22,300	2,131
2021-09-29	2,178	2,229	2,155	2,168	17,300	2,168
2021-09-28	2,262	2,262	2,156	2,228	21,300	2,228
2021-09-27	2,295	2,298	2,222	2,241	20,200	2,241
2021-09-24	2,294	2,314	2,251	2,294	13,400	2,294
2021-09-22	2,278	2,278	2,200	2,232	22,300	2,232
2021-09-21	2,222	2,320	2,222	2,275	24,300	2,275
2021-09-17	2,314	2,358	2,280	2,350	16,500	2,350
2021-09-16	2,427	2,429	2,313	2,323	42,400	2,323
2021-09-15	2,501	2,519	2,415	2,431	32,100	2,431
2021-09-14	2,522	2,580	2,505	2,505	24,400	2,505
2021-09-13	2,500	2,591	2,460	2,554	40,500	2,554
2021-09-10	2,481	2,512	2,449	2,498	30,800	2,498
2021-09-09	2,456	2,485	2,435	2,452	26,900	2,452
2021-09-08	2,449	2,521	2,434	2,499	30,800	2,499
2021-09-07	2,530	2,535	2,420	2,434	44,500	2,434
2021-09-06	2,430	2,491	2,401	2,486	52,200	2,486
2021-09-03	2,434	2,439	2,342	2,380	51,700	2,380
2021-09-02	2,385	2,466	2,372	2,432	61,500	2,432
2021-09-01	2,459	2,523	2,381	2,383	124,700	2,383
2021-08-31	2,260	2,369	2,257	2,359	34,600	2,359
2021-08-30	2,266	2,320	2,260	2,260	36,900	2,260
2021-08-27	2,250	2,251	2,193	2,216	12,500	2,216
2021-08-26	2,234	2,250	2,211	2,212	15,300	2,212
2021-08-25	2,200	2,273	2,200	2,234	21,500	2,234
2021-08-24	2,218	2,290	2,194	2,194	19,500	2,194
2021-08-23	2,157	2,281	2,157	2,217	20,800	2,217
2021-08-20	2,200	2,245	2,129	2,133	36,400	2,133
2021-08-19	2,222	2,284	2,186	2,200	31,600	2,200
2021-08-18	2,205	2,330	2,170	2,290	41,500	2,290
2021-08-17	2,263	2,290	2,200	2,220	46,000	2,220
2021-08-16	2,273	2,320	2,150	2,279	74,100	2,279
2021-08-13	2,652	2,656	2,295	2,323	165,100	2,323
2021-08-12	2,519	2,580	2,514	2,540	49,200	2,540
2021-08-11	2,501	2,532	2,440	2,519	35,800	2,519
2021-08-10	2,401	2,523	2,400	2,480	43,400	2,480
2021-08-06	2,472	2,530	2,420	2,432	38,600	2,432
2021-08-05	2,415	2,563	2,415	2,452	50,700	2,452
2021-08-04	2,374	2,481	2,356	2,413	70,900	2,413
2021-08-03	2,411	2,436	2,314	2,373	62,600	2,373
2021-08-02	2,630	2,687	2,293	2,434	184,300	2,434
2021-07-30	3,040	3,040	2,566	2,606	167,000	2,606
2021-07-29	3,050	3,130	2,892	2,986	50,700	2,986
2021-07-28	3,010	3,165	2,941	2,996	145,900	2,996
2021-07-27	2,761	3,065	2,760	3,010	141,900	3,010
2021-07-26	2,677	2,811	2,652	2,747	71,300	2,747
2021-07-21	2,649	2,650	2,531	2,577	31,600	2,577
2021-07-20	2,616	2,740	2,606	2,606	27,100	2,606
2021-07-19	2,640	2,669	2,601	2,615	28,100	2,615
2021-07-16	2,684	2,737	2,633	2,712	35,300	2,712
2021-07-15	2,838	2,870	2,715	2,723	58,000	2,723
2021-07-14	2,735	2,849	2,735	2,792	62,700	2,792
2021-07-13	2,778	2,826	2,726	2,755	68,600	2,755
2021-07-12	2,688	2,772	2,671	2,747	76,600	2,747
2021-07-09	2,576	2,688	2,549	2,682	83,500	2,682
2021-07-08	2,599	2,657	2,511	2,536	57,400	2,536
2021-07-07	2,473	2,589	2,473	2,567	35,900	2,567
2021-07-06	2,529	2,539	2,433	2,523	27,700	2,523
2021-07-05	2,566	2,692	2,491	2,496	63,800	2,496
2021-07-02	2,590	2,749	2,544	2,579	204,700	2,579
2021-07-01	2,300	2,558	2,223	2,533	201,500	2,533
2021-06-30	2,290	2,320	2,242	2,300	29,000	2,300
2021-06-29	2,281	2,288	2,200	2,258	64,100	2,258
2021-06-28	2,387	2,418	2,319	2,331	84,400	2,331
2021-06-25	2,351	2,370	2,250	2,370	135,500	2,370
2021-06-24	2,150	2,320	2,150	2,316	99,900	2,316
2021-06-23	2,023	2,165	2,023	2,150	63,000	2,150
2021-06-22	2,022	2,073	2,007	2,023	32,300	2,023
2021-06-21	2,026	2,049	1,987	2,007	40,500	2,007
2021-06-18	2,088	2,190	2,051	2,081	52,100	2,081
2021-06-17	2,116	2,128	2,055	2,088	40,600	2,088
2021-06-16	2,036	2,137	2,007	2,117	53,700	2,117
2021-06-15	1,998	2,030	1,980	2,017	32,200	2,017
2021-06-14	2,067	2,071	1,990	1,995	29,200	1,995
2021-06-11	2,011	2,049	2,011	2,032	20,800	2,032
2021-06-10	1,981	2,014	1,961	2,010	20,800	2,010
2021-06-09	1,968	2,017	1,960	1,976	29,500	1,976
2021-06-08	2,032	2,032	1,960	1,968	28,400	1,968
2021-06-07	2,069	2,069	1,993	1,999	22,700	1,999
2021-06-04	2,097	2,097	2,023	2,034	13,100	2,034
2021-06-03	2,100	2,122	2,062	2,066	26,500	2,066
2021-06-02	2,052	2,105	2,032	2,074	28,200	2,074
2021-06-01	2,096	2,096	2,025	2,025	37,400	2,025
2021-05-31	2,058	2,098	2,020	2,096	30,700	2,096
2021-05-28	2,146	2,146	2,053	2,058	32,800	2,058
2021-05-27	2,039	2,126	1,999	2,111	49,600	2,111
2021-05-26	2,089	2,089	2,032	2,046	18,600	2,046
2021-05-25	2,131	2,136	2,058	2,095	34,300	2,095
2021-05-24	2,069	2,147	2,041	2,081	42,900	2,081
2021-05-21	2,037	2,067	2,024	2,039	24,300	2,039
2021-05-20	2,004	2,056	1,960	2,024	38,200	2,024
2021-05-19	1,954	2,063	1,943	2,011	35,100	2,011
2021-05-18	1,919	2,011	1,887	1,974	64,600	1,974
2021-05-17	2,041	2,080	1,850	1,920	121,400	1,920
2021-05-14	2,060	2,082	2,000	2,040	62,400	2,040
2021-05-13	2,033	2,050	1,959	1,988	53,600	1,988
2021-05-12	2,050	2,065	1,975	2,033	60,700	2,033
2021-05-11	2,156	2,158	1,982	2,004	127,500	2,004
2021-05-10	2,233	2,286	2,153	2,156	58,200	2,156
2021-05-07	2,295	2,344	2,222	2,222	74,400	2,222
2021-05-06	2,224	2,276	2,204	2,214	24,600	2,214
2021-04-30	2,245	2,260	2,190	2,245	38,400	2,245
2021-04-28	2,312	2,320	2,250	2,268	48,200	2,268
2021-04-27	2,293	2,359	2,261	2,308	106,200	2,308
2021-04-26	2,149	2,330	2,132	2,301	108,200	2,301
2021-04-23	2,103	2,170	2,059	2,150	64,200	2,150
2021-04-22	2,060	2,143	2,030	2,131	79,300	2,131
2021-04-21	2,035	2,061	1,973	2,020	123,800	2,020
2021-04-20	2,092	2,125	2,077	2,081	47,600	2,081
2021-04-19	2,127	2,170	2,089	2,135	70,400	2,135
2021-04-16	2,240	2,269	2,138	2,143	120,300	2,143
2021-04-15	2,326	2,326	2,141	2,240	163,000	2,240
2021-04-14	2,350	2,400	2,272	2,283	140,400	2,283
2021-04-13	2,240	2,375	2,240	2,333	156,800	2,333
2021-04-12	2,323	2,430	2,217	2,221	231,300	2,221
2021-04-09	2,277	2,372	2,261	2,310	332,100	2,310
2021-04-08	2,090	2,254	2,080	2,234	185,000	2,234
2021-04-07	2,039	2,141	2,039	2,090	86,900	2,090
2021-04-06	2,168	2,211	2,032	2,034	140,400	2,034
2021-04-05	2,179	2,179	2,057	2,106	120,600	2,106
2021-04-02	2,050	2,138	2,044	2,105	161,900	2,105
2021-04-01	1,910	2,047	1,910	2,011	163,100	2,011
2021-03-31	1,956	1,956	1,901	1,919	44,600	1,919
2021-03-30	1,856	1,949	1,856	1,916	90,300	1,916
2021-03-29	1,958	1,980	1,827	1,844	144,300	1,844
2021-03-26	1,820	1,890	1,795	1,865	76,000	1,865
2021-03-25	1,798	1,836	1,735	1,782	91,600	1,782
2021-03-24	1,861	1,898	1,805	1,805	137,500	1,805
2021-03-23	1,900	2,083	1,765	1,910	971,500	1,910
2021-03-22	1,703	1,745	1,689	1,720	23,700	1,720
2021-03-19	1,713	1,726	1,703	1,720	13,700	1,720
2021-03-18	1,724	1,797	1,713	1,719	35,900	1,719
2021-03-17	1,704	1,740	1,701	1,724	16,500	1,724
2021-03-16	1,740	1,775	1,698	1,704	39,300	1,704
2021-03-15	1,694	1,733	1,688	1,700	27,000	1,700
2021-03-12	1,639	1,765	1,622	1,712	85,200	1,712
2021-03-11	1,580	1,628	1,522	1,613	32,800	1,613
2021-03-10	1,513	1,587	1,498	1,568	39,600	1,568
2021-03-09	1,427	1,531	1,427	1,487	29,700	1,487
2021-03-08	1,474	1,474	1,429	1,430	11,800	1,430
2021-03-05	1,465	1,490	1,410	1,489	35,300	1,489
2021-03-04	1,505	1,519	1,458	1,482	9,900	1,482
2021-03-03	1,500	1,517	1,485	1,500	11,300	1,500
2021-03-02	1,521	1,533	1,477	1,481	15,500	1,481
2021-03-01	1,460	1,513	1,452	1,498	20,400	1,498
2021-02-26	1,462	1,495	1,416	1,453	40,500	1,453
2021-02-25	1,500	1,515	1,413	1,491	52,800	1,491
2021-02-24	1,590	1,590	1,486	1,487	55,800	1,487
2021-02-22	1,599	1,616	1,587	1,598	23,200	1,598
2021-02-19	1,631	1,631	1,581	1,599	19,700	1,599
2021-02-18	1,690	1,690	1,610	1,620	40,500	1,620
2021-02-17	1,677	1,693	1,652	1,687	26,600	1,687
2021-02-16	1,697	1,730	1,657	1,677	41,400	1,677
2021-02-15	1,615	1,750	1,580	1,728	148,700	1,728
2021-02-12	1,708	1,810	1,690	1,775	67,800	1,775
2021-02-10	1,645	1,724	1,645	1,708	33,100	1,708
2021-02-09	1,684	1,684	1,640	1,650	28,200	1,650
2021-02-08	1,724	1,736	1,671	1,677	32,000	1,677
2021-02-05	1,769	1,775	1,707	1,720	34,300	1,720
2021-02-04	1,723	1,800	1,701	1,752	93,000	1,752
2021-02-03	1,726	1,786	1,720	1,726	88,000	1,726
2021-02-02	1,649	1,730	1,623	1,720	91,300	1,720
2021-02-01	1,604	1,650	1,575	1,610	65,000	1,610
2021-01-29	1,638	1,709	1,605	1,644	108,200	1,644
2021-01-28	1,620	1,685	1,605	1,638	121,000	1,638
2021-01-27	1,848	1,903	1,681	1,700	440,400	1,700
2021-01-26	1,665	1,967	1,659	1,928	637,100	1,928
2021-01-25	1,621	1,710	1,610	1,667	63,800	1,667
2021-01-22	1,640	1,641	1,590	1,619	38,200	1,619
2021-01-21	1,634	1,655	1,620	1,626	28,100	1,626
2021-01-20	1,668	1,687	1,630	1,632	37,500	1,632
2021-01-19	1,631	1,687	1,626	1,675	34,000	1,675
2021-01-18	1,600	1,660	1,600	1,635	26,700	1,635
2021-01-15	1,631	1,645	1,570	1,631	59,000	1,631
2021-01-14	1,675	1,727	1,638	1,638	122,500	1,638
2021-01-13	1,736	1,750	1,650	1,658	189,100	1,658
2021-01-12	1,854	1,908	1,755	1,772	222,700	1,772
2021-01-08	1,827	1,935	1,790	1,823	372,200	1,823
2021-01-07	1,688	1,850	1,660	1,835	389,500	1,835
2021-01-06	1,671	1,770	1,618	1,629	268,100	1,629
2021-01-05	1,583	1,794	1,583	1,631	403,500	1,631
2021-01-04	1,650	1,659	1,571	1,599	80,300	1,599

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