[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 
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
2016-11-14154.00156.00154.00156.005000775000
2016-11-11152.00156.00152.00154.00350005394000
2016-11-10155.00157.00154.00157.00150002339000
2016-11-09162.00162.00147.00153.00440006796000
2016-11-08157.00163.00157.00162.00400006423000
2016-11-07153.00157.00153.00155.00140002176000
2016-11-04155.00155.00151.00153.00230003526000
2016-11-02154.00155.00150.00155.00280004283000
2016-11-01151.00152.00151.00151.00100001511000
2016-10-31154.00154.00152.00152.005000767000
2016-10-28153.00154.00152.00152.0070001070000
2016-10-27155.00155.00153.00155.00120001847000
2016-10-26151.00157.00151.00156.00620009580000
2016-10-25152.00152.00150.00151.004000605000
2016-10-24153.00153.00150.00150.00190002894000
2016-10-21150.00154.00149.00151.00150002265000
2016-10-20151.00151.00149.00150.00410006160000
2016-10-19148.00154.00148.00150.00520007912000
2016-10-18149.00149.00147.00148.00500007425000
2016-10-17148.00152.00146.00151.0013700020456000
2016-10-14141.00163.00141.00146.0059400091257000
2016-10-13140.00141.00140.00141.00410005744000
2016-10-12140.00140.00139.00140.00170002374000
2016-10-11140.00141.00140.00140.00130001826000
2016-10-07141.00141.00140.00140.007000982000
2016-10-06140.00141.00140.00141.005000703000
2016-10-05141.00141.00140.00141.007000986000
2016-10-04141.00141.00141.00141.003000423000
2016-10-03138.00141.00138.00141.003000417000
2016-09-30138.00138.00138.00138.001000138000
2016-09-29141.00141.00138.00138.007000983000
2016-09-2800
2016-09-27141.00141.00141.00141.005000705000
2016-09-26141.00142.00141.00142.004000565000
2016-09-23141.00141.00140.00141.005000704000
2016-09-21139.00142.00139.00141.005000703000
2016-09-20141.00142.00139.00139.00160002258000
2016-09-16141.00141.00139.00140.00300004223000
2016-09-15140.00140.00140.00140.00100001400000
2016-09-14141.00141.00140.00140.006000842000
2016-09-13140.00141.00140.00141.007000986000
2016-09-12140.00140.00140.00140.0080001120000
2016-09-09144.00144.00139.00141.0011400015970000
2016-09-08145.00145.00145.00145.001000145000
2016-09-07147.00147.00146.00146.002000293000
2016-09-06150.00150.00146.00147.00110001628000
2016-09-05150.00150.00150.00150.001000150000
2016-09-02146.00146.00145.00145.0080001164000
2016-09-01145.00151.00145.00146.00240003526000
2016-08-31142.00142.00142.00142.001000142000
2016-08-30142.00144.00142.00143.005000716000
2016-08-2900
2016-08-26141.00141.00141.00141.002000282000
2016-08-25141.00141.00141.00141.001000141000
2016-08-24140.00141.00140.00141.005000702000
2016-08-23139.00139.00139.00139.002000278000
2016-08-22141.00141.00140.00140.005000701000
2016-08-19142.00142.00142.00142.004000568000
2016-08-18144.00144.00142.00144.006000859000
2016-08-17146.00146.00145.00145.003000437000
2016-08-16146.00148.00146.00148.0090001318000
2016-08-15146.00146.00146.00146.006000876000
2016-08-12143.00146.00143.00146.0070001011000
2016-08-10143.00143.00142.00142.002000285000
2016-08-0900
2016-08-08143.00150.00142.00142.00170002472000
2016-08-05141.00141.00141.00141.002000282000
2016-08-04141.00141.00141.00141.001000141000
2016-08-03141.00142.00141.00141.007000990000
2016-08-0200
2016-08-0100
2016-07-29141.00141.00141.00141.00110001551000
2016-07-28144.00144.00140.00140.007000997000
2016-07-27145.00145.00144.00144.0070001012000
2016-07-26145.00146.00144.00146.0070001015000
2016-07-25147.00149.00144.00147.00260003805000
2016-07-22148.00149.00148.00149.00160002371000
2016-07-21146.00149.00146.00148.00210003085000
2016-07-20144.00146.00144.00146.004000582000
2016-07-19142.00143.00142.00143.004000570000
2016-07-15141.00141.00141.00141.004000564000
2016-07-14140.00141.00140.00141.003000421000
2016-07-13143.00143.00140.00140.00180002540000
2016-07-12146.00146.00142.00142.0080001143000
2016-07-1100
2016-07-08142.00145.00140.00145.00200002839000
2016-07-07137.00142.00137.00142.002000279000
2016-07-06140.00140.00140.00140.00160002240000
2016-07-05140.00145.00140.00140.00240003378000
2016-07-04140.00140.00140.00140.007000980000
2016-07-01137.00137.00136.00137.00120001641000
2016-06-30136.00139.00136.00139.007000961000
2016-06-29134.00136.00134.00136.00250003354000
2016-06-28130.00134.00130.00134.004000530000
2016-06-27132.00132.00129.00130.005000652000
2016-06-24135.00136.00131.00134.0090001201000
2016-06-23136.00136.00135.00135.003000406000
2016-06-22136.00136.00135.00135.00130001758000
2016-06-21135.00136.00135.00136.007000946000
2016-06-20134.00134.00134.00134.002000268000
2016-06-17135.00135.00130.00130.00220002923000
2016-06-16142.00145.00135.00135.00190002672000
2016-06-15139.00139.00135.00139.00170002347000
2016-06-14140.00140.00138.00139.00150002086000
2016-06-13144.00144.00140.00140.00120001689000
2016-06-10144.00144.00142.00143.00110001573000
2016-06-09146.00146.00144.00144.005000725000
2016-06-08144.00147.00143.00147.004000578000
2016-06-07145.00146.00145.00145.004000582000
2016-06-06145.00146.00145.00146.002000291000
2016-06-03147.00147.00147.00147.0070001029000
2016-06-0200
2016-06-01148.00148.00147.00147.002000295000
2016-05-31143.00148.00143.00148.0080001169000
2016-05-30142.00143.00142.00142.004000569000
2016-05-27144.00144.00143.00143.005000717000
2016-05-26145.00145.00144.00144.00190002738000
2016-05-25144.00144.00144.00144.001000144000
2016-05-24145.00145.00144.00144.00140002020000
2016-05-23144.00145.00144.00145.00130001881000
2016-05-20142.00142.00142.00142.003000426000
2016-05-19143.00143.00143.00143.0070001001000
2016-05-1800
2016-05-17146.00146.00143.00144.006000871000
2016-05-16146.00149.00145.00146.00120001755000
2016-05-13146.00149.00145.00145.00170002508000
2016-05-12144.00149.00144.00149.00110001619000
2016-05-11145.00145.00145.00145.002000290000
2016-05-10144.00144.00143.00144.004000575000
2016-05-09144.00145.00143.00143.0070001005000
2016-05-06144.00144.00144.00144.003000432000
2016-05-02145.00145.00145.00145.005000725000
2016-04-28144.00145.00143.00145.0080001151000
2016-04-27144.00144.00144.00144.005000720000
2016-04-26147.00147.00147.00147.004000588000
2016-04-25148.00148.00148.00148.005000740000
2016-04-22144.00146.00144.00146.005000725000
2016-04-21143.00147.00143.00145.0070001015000
2016-04-20144.00144.00143.00143.0090001292000
2016-04-19143.00144.00143.00144.0070001003000
2016-04-18142.00144.00142.00142.00150002135000
2016-04-15145.00146.00144.00144.00120001737000
2016-04-14144.00146.00143.00145.00200002886000
2016-04-13142.00143.00142.00143.005000712000
2016-04-12140.00141.00140.00141.006000844000
2016-04-11140.00141.00140.00140.00110001541000
2016-04-08140.00141.00140.00141.006000845000
2016-04-07141.00143.00140.00140.006000847000
2016-04-06140.00142.00140.00140.004000562000
2016-04-05145.00145.00140.00143.00290004152000
2016-04-04147.00148.00144.00145.00220003207000
2016-04-01153.00154.00147.00150.00430006430000
2016-03-31155.00155.00153.00153.0070001080000
2016-03-30153.00157.00153.00154.00200003086000
2016-03-29152.00152.00148.00152.00150002252000
2016-03-28152.00152.00152.00152.0080001216000
2016-03-25154.00155.00153.00154.00120001845000
2016-03-24152.00155.00152.00155.00210003238000
2016-03-23153.00153.00152.00152.00110001676000
2016-03-22152.00154.00152.00152.00520007930000
2016-03-18154.00154.00153.00154.00100001538000
2016-03-17155.00156.00154.00154.00100001548000
2016-03-16156.00156.00155.00155.00260004053000
2016-03-15156.00157.00156.00156.0080001250000
2016-03-14157.00158.00156.00156.00140002194000
2016-03-11155.00156.00155.00156.00100001557000
2016-03-10155.00156.00155.00156.006000934000
2016-03-09156.00156.00154.00154.006000927000
2016-03-08159.00159.00154.00157.00170002651000
2016-03-07160.00162.00160.00160.006000964000
2016-03-04156.00158.00155.00158.00120001876000
2016-03-03157.00157.00156.00156.003000469000
2016-03-02158.00158.00156.00156.0080001260000
2016-03-01155.00155.00155.00155.002000310000
2016-02-29154.00157.00154.00157.00100001554000
2016-02-26154.00154.00153.00153.005000768000
2016-02-25154.00155.00153.00153.00160002463000
2016-02-24154.00154.00153.00154.006000922000
2016-02-23155.00155.00154.00154.003000463000
2016-02-22155.00155.00154.00154.006000925000
2016-02-19155.00155.00155.00155.001000155000
2016-02-18156.00156.00155.00155.00100001552000
2016-02-17155.00155.00153.00154.00150002317000
2016-02-16163.00163.00150.00152.0011100017238000
2016-02-15167.00168.00159.00168.00400006588000
2016-02-12164.00164.00160.00164.00310005015000
2016-02-10165.00165.00165.00165.00120001980000
2016-02-09168.00170.00165.00169.00160002672000
2016-02-08176.00176.00170.00173.005000867000
2016-02-05183.00183.00176.00176.00260004641000
2016-02-04184.00185.00182.00183.00180003305000
2016-02-03174.00191.00174.00186.008900016329000
2016-02-02177.00177.00177.00177.002000354000
2016-02-01174.00180.00169.00180.00130002262000
2016-01-29167.00173.00167.00171.00180003062000
2016-01-28166.00170.00165.00165.00180003014000
2016-01-27168.00168.00165.00165.0070001166000
2016-01-26170.00170.00165.00165.0090001494000
2016-01-25172.00173.00171.00171.005000860000
2016-01-22167.00180.00167.00170.00150002597000
2016-01-21170.00170.00165.00165.003000505000
2016-01-20170.00171.00170.00170.0090001533000
2016-01-1900
2016-01-18171.00171.00167.00167.00190003204000
2016-01-15171.00173.00171.00171.0090001544000
2016-01-14173.00173.00170.00170.00300005154000
2016-01-13179.00179.00175.00176.00100001764000
2016-01-12178.00178.00174.00176.00240004217000
2016-01-08179.00181.00179.00179.00110001979000
2016-01-07182.00183.00182.00182.0080001458000
2016-01-06193.00193.00185.00185.00100001882000
2016-01-05195.00195.00188.00193.00170003275000
2016-01-0400
2015-12-30196.00201.00196.00198.006100012124000
2015-12-29189.00196.00188.00196.00120002323000
2015-12-28180.00190.00180.00189.00220004107000
2015-12-25182.00184.00174.00182.00470008402000
2015-12-24196.00196.00180.00182.008600016192000
2015-12-22200.00202.00196.00198.006700013350000
2015-12-21203.00203.00195.00200.007900015714000
2015-12-18191.00204.00191.00201.0022600044998000
2015-12-17177.00206.00176.00186.0028200054093000
2015-12-16174.00174.00171.00173.00330005712000
2015-12-15177.00177.00173.00173.00230004014000
2015-12-14178.00178.00177.00177.00260004624000
2015-12-11181.00181.00178.00181.00400007161000
2015-12-10182.00183.00178.00182.00400007223000
2015-12-09182.00184.00181.00182.00330006006000
2015-12-08185.00185.00182.00182.00130002382000
2015-12-07185.00187.00182.00183.00290005345000
2015-12-04185.00185.00182.00185.00110002022000
2015-12-03183.00185.00183.00185.0090001655000
2015-12-02188.00188.00185.00186.00100001864000
2015-12-01190.00190.00183.00185.00270005029000
2015-11-30190.00192.00189.00192.00130002476000
2015-11-27190.00190.00186.00187.00260004899000
2015-11-26180.00189.00180.00189.006800012582000

   ※ 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。 

s7db.com Twitter Blog