[7726 東証2部] 黒田精工 日足 時系列データ

[7726 東証2部] 黒田精工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172280.002297.002251.002256.002310052508800
2017-11-162295.002359.002270.002276.002550058467000
2017-11-152414.002414.002222.002284.0062900145167800
2017-11-142480.002480.002420.002432.0049300121059500
2017-11-132400.002472.002366.002420.003960095923500
2017-11-102300.002469.002297.002430.00108400259874900
2017-11-092330.002354.002300.002310.0046800108440200
2017-11-082400.002400.002325.002330.0045600107173700
2017-11-072398.002411.002391.002400.001590038162900
2017-11-062457.002463.002400.002400.003040073359100
2017-11-022457.002465.002442.002443.001790043866400
2017-11-012481.002481.002450.002456.001300031976100
2017-10-312451.002469.002444.002462.001870045866700
2017-10-302480.002482.002436.002464.004010098823600
2017-10-272414.002444.002391.002425.003470083808700
2017-10-262359.002480.002358.002385.003040072577400
2017-10-252380.002523.002366.002369.0087100211546400
2017-10-242428.002429.002385.002390.003040073146300
2017-10-232427.002472.002424.002425.002550062165200
2017-10-202421.002470.002421.002443.002490060816200
2017-10-192520.002520.002424.002424.0051700127432600
2017-10-182477.002530.002460.002508.003220080093600
2017-10-172461.002509.002460.002464.002600064369400
2017-10-162514.002514.002466.002474.003460085832400
2017-10-132550.002550.002498.002513.003310083200700
2017-10-122464.002548.002459.002546.0050300126286200
2017-10-112525.002525.002471.002471.0042100104766200
2017-10-102553.002558.002512.002513.003180080345100
2017-10-062478.002547.002471.002537.0054900138204000
2017-10-052524.002548.002450.002451.0080000198603000
2017-10-042600.002628.002480.002524.00123700313175900
2017-10-032703.002713.002594.002594.00102900271041200
2017-10-022785.002785.002706.002715.002930080387700
2017-09-292745.002760.002700.002738.0041700113975400
2017-09-282668.002735.002668.002695.0050700137063100
2017-09-272700.002785.002580.002666.003670097896600
2017-09-26540.00544.00532.00534.00189000101377000
2017-09-25547.00559.00540.00543.00205000112083000
2017-09-22558.00559.00533.00539.00547000296022000
2017-09-21564.00576.00555.00555.00335000188739000
2017-09-20581.00581.00554.00564.00611000346624000
2017-09-19586.00596.00576.00581.001069000628380000
2017-09-15540.00582.00528.00578.001251000707770000
2017-09-14551.00559.00536.00540.00555000302370000
2017-09-13565.00566.00551.00553.00519000290150000
2017-09-12569.00575.00560.00565.001226000696054000
2017-09-11550.00560.00537.00558.001534000848049000
2017-09-08537.00540.00520.00528.00750000397235000
2017-09-07515.00548.00510.00541.0031540001679573000
2017-09-06480.00512.00479.00510.00774000387427000
2017-09-05496.00513.00474.00483.00777000381301000
2017-09-04504.00505.00485.00496.00522000258709000
2017-09-01497.00512.00480.00507.001146000567711000
2017-08-31506.00528.00500.00500.00846000432928000
2017-08-30535.00543.00502.00508.001286000666899000
2017-08-29529.00541.00526.00538.00995000528575000
2017-08-28520.00540.00515.00538.001448000770619000
2017-08-25519.00531.00512.00516.001358000708346000
2017-08-24496.00517.00494.00511.00858000436920000
2017-08-23502.00524.00485.00499.0026520001338586000
2017-08-22462.00494.00456.00489.001951000935392000
2017-08-21466.00466.00451.00460.00578000265325000
2017-08-18449.00475.00440.00455.001471000671977000
2017-08-17442.00460.00438.00453.001008000454591000
2017-08-16417.00446.00416.00442.00977000425127000
2017-08-15413.00437.00406.00411.00743000310828000
2017-08-14416.00416.00396.00407.00475000193069000
2017-08-10435.00439.00428.00437.00320000139011000
2017-08-09431.00447.00424.00439.00927000404491000
2017-08-08429.00442.00423.00423.00433000187179000
2017-08-07410.00431.00409.00427.00457000193003000
2017-08-04412.00415.00402.00407.0022300090715000
2017-08-03410.00410.00397.00410.00285000115093000
2017-08-02404.00417.00403.00413.00329000134851000
2017-08-01406.00409.00392.00397.00563000224690000
2017-07-31421.00424.00390.00414.001421000577340000
2017-07-28440.00470.00426.00429.001927000851767000
2017-07-27445.00507.00435.00440.0085330004056826000
2017-07-26423.00444.00419.00427.002192000945250000
2017-07-25404.00429.00387.00421.001976000803554000
2017-07-24371.00400.00366.00399.001233000476240000
2017-07-21362.00366.00362.00366.003300012014000
2017-07-20360.00363.00360.00362.003500012652000
2017-07-19358.00364.00358.00363.006700024226000
2017-07-18369.00369.00357.00360.0011700042416000
2017-07-14365.00372.00365.00369.0013200048550000
2017-07-13366.00367.00363.00366.005500020097000
2017-07-12367.00369.00364.00366.006500023851000
2017-07-11364.00372.00364.00367.0011100040711000
2017-07-10364.00370.00362.00366.006100022312000
2017-07-07364.00366.00360.00362.006100022134000
2017-07-06369.00370.00362.00365.004400016111000
2017-07-05363.00370.00363.00369.005600020539000
2017-07-04373.00373.00362.00362.0016100059197000
2017-07-03361.00379.00355.00365.0017300063430000
2017-06-30361.00361.00357.00361.003200011490000
2017-06-29361.00363.00359.00361.004800017318000
2017-06-28360.00363.00356.00360.006000021564000
2017-06-27365.00367.00360.00365.003800013828000
2017-06-26360.00369.00360.00366.005600020460000
2017-06-23368.00368.00357.00359.008100029401000
2017-06-22362.00368.00362.00367.008600031397000
2017-06-21357.00363.00353.00362.007700027686000
2017-06-20358.00361.00355.00357.005700020418000
2017-06-19355.00357.00351.00357.006000021248000
2017-06-16359.00359.00354.00354.0012200043510000
2017-06-15363.00364.00359.00359.007400026746000
2017-06-14360.00368.00359.00363.0015900057746000
2017-06-13358.00364.00358.00362.007500027089000
2017-06-12364.00367.00360.00363.008200029784000
2017-06-09359.00380.00358.00369.00462000170135000
2017-06-08374.00374.00356.00360.0022600082795000
2017-06-07363.00374.00362.00370.0023100085174000
2017-06-06371.00371.00357.00362.0012100043963000
2017-06-05363.00366.00362.00366.009800035659000
2017-06-02366.00372.00362.00365.0010700038991000
2017-06-01377.00383.00367.00369.00402000150828000
2017-05-31356.00370.00354.00370.0025800093933000
2017-05-30357.00357.00351.00354.004200014833000
2017-05-29347.00355.00342.00354.009100031891000
2017-05-26348.00349.00343.00347.007900027377000
2017-05-25345.00349.00342.00347.0013400046301000
2017-05-24344.00345.00339.00339.008300028304000
2017-05-23342.00346.00339.00342.009300031846000
2017-05-22337.00341.00335.00340.0010400035143000
2017-05-19325.00335.00325.00335.0011400037595000
2017-05-18333.00334.00320.00324.00323000105551000
2017-05-17343.00343.00335.00341.009600032524000
2017-05-16353.00359.00341.00341.0013200045936000
2017-05-15361.00361.00351.00352.0017700062815000
2017-05-12356.00387.00351.00367.00279000103199000
2017-05-11370.00371.00356.00356.0021300077551000
2017-05-10366.00366.00360.00362.008500030762000
2017-05-09366.00368.00361.00365.007700028067000
2017-05-08363.00370.00362.00364.0021700079388000
2017-05-02346.00359.00346.00354.0016400057752000
2017-05-01341.00350.00341.00347.009500033008000
2017-04-28341.00343.00335.00339.009000030539000
2017-04-27334.00340.00334.00336.005200017570000
2017-04-26340.00340.00331.00333.007000023462000
2017-04-25333.00336.00327.00330.0010500034834000
2017-04-24334.00336.00329.00330.004700015548000
2017-04-21339.00343.00321.00334.0027900092736000
2017-04-20325.00370.00323.00339.001590000555057000
2017-04-19321.00327.00320.00325.006100019721000
2017-04-18324.00329.00321.00324.007400024016000
2017-04-17316.00322.00314.00319.0010400032988000
2017-04-14312.00322.00312.00320.0013100041444000
2017-04-13307.00321.00304.00315.0018800058638000
2017-04-12325.00328.00310.00311.0027000085535000
2017-04-11334.00336.00326.00329.0012000039815000
2017-04-10326.00377.00326.00336.00668000233188000
2017-04-07327.00334.00318.00325.00344000112403000
2017-04-06350.00351.00319.00319.00376000124868000
2017-04-05350.00361.00349.00350.0016400058164000
2017-04-04374.00374.00339.00346.00474000168294000
2017-04-03382.00385.00375.00375.0015300057962000
2017-03-31393.00394.00383.00383.0016000061975000
2017-03-30401.00402.00387.00390.00304000119882000
2017-03-29394.00402.00377.00398.00414000162780000
2017-03-28394.00399.00389.00392.0021700085668000
2017-03-27398.00403.00389.00392.0019600077546000
2017-03-24383.00403.00382.00397.00343000135912000
2017-03-23388.00393.00375.00383.00264000101069000
2017-03-22389.00400.00388.00390.0020600081038000
2017-03-21388.00402.00382.00401.00316000123931000
2017-03-17405.00407.00388.00388.00323000128203000
2017-03-16402.00406.00388.00402.00533000211656000
2017-03-15402.00419.00397.00400.001597000649746000
2017-03-14380.00403.00373.00403.001046000407161000
2017-03-13382.00391.00374.00382.001094000420894000
2017-03-10359.00383.00357.00382.00890000331563000
2017-03-09358.00358.00353.00353.0014800052484000
2017-03-08363.00365.00356.00358.0026800096692000
2017-03-07361.00366.00361.00363.0011200040670000
2017-03-06365.00366.00360.00361.0013900050372000
2017-03-03362.00368.00359.00365.0019900072176000
2017-03-02376.00379.00360.00361.00512000188017000
2017-03-01363.00373.00362.00372.00347000127758000
2017-02-28375.00375.00361.00363.00923000338702000
2017-02-27392.00394.00375.00379.001074000410490000
2017-02-24373.00389.00372.00388.001573000599541000
2017-02-23365.00383.00360.00378.002332000872121000
2017-02-22368.00387.00347.00354.0027690001017090000
2017-02-21334.00369.00333.00369.001661000579313000
2017-02-20318.00333.00318.00330.00420000136851000
2017-02-17308.00317.00306.00316.0015700048765000
2017-02-16308.00310.00307.00308.0013200040741000
2017-02-15313.00316.00306.00308.00417000128875000
2017-02-14325.00327.00317.00318.0029000093408000
2017-02-13320.00329.00317.00321.00400000129195000
2017-02-10314.00320.00312.00318.00346000109260000
2017-02-09325.00333.00312.00314.001017000327243000
2017-02-08305.00330.00304.00317.001373000435998000
2017-02-07305.00337.00296.00303.002112000669883000
2017-02-06293.00306.00292.00301.00383000114528000
2017-02-03303.00307.00296.00297.0028900086968000
2017-02-02313.00316.00301.00303.0031600097244000
2017-02-01317.00317.00311.00311.0023100072477000
2017-01-31325.00326.00317.00319.0028600091898000
2017-01-30321.00332.00319.00328.00399000129867000
2017-01-27320.00322.00317.00321.0012300039300000
2017-01-26328.00329.00320.00322.0027900090209000
2017-01-25319.00326.00317.00324.00558000179343000
2017-01-24337.00339.00316.00319.00493000159492000
2017-01-23338.00341.00333.00338.0020100067775000
2017-01-20335.00340.00334.00338.0024500082492000
2017-01-19343.00345.00334.00334.00373000126212000
2017-01-18361.00361.00334.00344.00723000249651000
2017-01-17365.00371.00362.00364.0024100088081000
2017-01-16376.00382.00365.00366.00615000228711000
2017-01-13363.00385.00360.00380.00947000352925000
2017-01-12362.00366.00355.00362.00344000123672000
2017-01-11357.00369.00357.00359.00404000146747000
2017-01-10357.00360.00352.00356.00399000141914000
2017-01-06362.00379.00360.00361.00894000328578000
2017-01-05359.00364.00353.00361.00654000234427000
2017-01-04357.00365.00353.00353.001007000359388000
2016-12-30394.00394.00363.00365.001370000508542000
2016-12-29398.00404.00390.00392.00639000252062000
2016-12-28406.00409.00394.00401.001054000423146000
2016-12-27396.00411.00396.00406.00981000396848000
2016-12-26391.00406.00388.00401.00989000391720000
2016-12-22400.00416.00391.00397.0029500001186482000
2016-12-21388.00403.00385.00394.001349000531076000
2016-12-20393.00396.00377.00394.001649000637662000
2016-12-19396.00403.00383.00394.001769000692354000
2016-12-16450.00461.00386.00406.0073890003108076000
2016-12-15419.00450.00417.00439.0047170002040874000
2016-12-14420.00450.00416.00430.00110770004820229000
2016-12-13467.00478.00415.00428.00112780005086748000
2016-12-12502.00502.00444.00451.00119250005558373000
2016-12-09572.00615.00512.00512.001939600010955130000
2016-12-08581.00698.00556.00612.004939700029648016000
2016-12-07706.00706.00706.00706.00511000360766000
2016-12-06606.00606.00600.00606.0036250002196588000
2016-12-05446.00446.00446.00446.001016000453136000
2016-12-02366.00366.00366.00366.00576000210816000
2016-12-01286.00286.00286.00286.0028300080938000
2016-11-30170.00206.00170.00206.001065000207933000
2016-11-29156.00156.00156.00156.003000468000
2016-11-28156.00156.00156.00156.003000468000
2016-11-25157.00157.00156.00157.00120001875000
2016-11-24155.00158.00154.00158.00530008230000
2016-11-22157.00158.00153.00154.009200014302000
2016-11-21160.00160.00157.00160.00340005390000
2016-11-18160.00160.00158.00158.00150002372000
2016-11-17161.00161.00158.00160.00140002238000
2016-11-16159.00161.00157.00161.00450007144000
2016-11-15156.00160.00153.00160.00180002808000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter