7726 黒田精工(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1986-12-26 | 519 | 520 | 512 | 512 | 13,000 | 2,560 |
| 1986-12-25 | 520 | 520 | 512 | 520 | 6,000 | 2,600 |
| 1986-12-24 | 519 | 520 | 518 | 520 | 10,000 | 2,600 |
| 1986-12-23 | 510 | 530 | 508 | 519 | 21,000 | 2,595 |
| 1986-12-22 | 518 | 519 | 512 | 512 | 20,000 | 2,560 |
| 1986-12-19 | 522 | 522 | 518 | 518 | 47,000 | 2,590 |
| 1986-12-18 | 526 | 527 | 522 | 522 | 69,000 | 2,610 |
| 1986-12-17 | 526 | 530 | 526 | 526 | 13,000 | 2,630 |
| 1986-12-16 | 534 | 535 | 526 | 526 | 13,000 | 2,630 |
| 1986-12-15 | 530 | 535 | 525 | 535 | 24,000 | 2,675 |
| 1986-12-12 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 1986-12-11 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1986-12-10 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1986-12-09 | 527 | 530 | 526 | 530 | 4,000 | 2,650 |
| 1986-12-08 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1986-12-06 | 525 | 526 | 525 | 526 | 5,000 | 2,630 |
| 1986-12-05 | 523 | 523 | 520 | 520 | 8,000 | 2,600 |
| 1986-12-04 | 535 | 535 | 525 | 525 | 2,000 | 2,625 |
| 1986-12-03 | 535 | 535 | 520 | 535 | 17,000 | 2,675 |
| 1986-12-02 | 537 | 540 | 535 | 535 | 13,000 | 2,675 |
| 1986-12-01 | 539 | 540 | 535 | 535 | 6,000 | 2,675 |
| 1986-11-29 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 1986-11-28 | 530 | 530 | 525 | 525 | 12,000 | 2,625 |
| 1986-11-27 | 527 | 530 | 527 | 530 | 8,000 | 2,650 |
| 1986-11-26 | 531 | 531 | 527 | 527 | 7,000 | 2,635 |
| 1986-11-25 | 540 | 540 | 530 | 530 | 17,000 | 2,650 |
| 1986-11-22 | 540 | 540 | 540 | 540 | 8,000 | 2,700 |
| 1986-11-21 | 540 | 540 | 532 | 540 | 10,000 | 2,700 |
| 1986-11-20 | 540 | 540 | 532 | 532 | 8,000 | 2,660 |
| 1986-11-19 | 539 | 540 | 539 | 540 | 6,000 | 2,700 |
| 1986-11-18 | 540 | 540 | 530 | 540 | 18,000 | 2,700 |
| 1986-11-17 | 540 | 550 | 537 | 540 | 15,000 | 2,700 |
| 1986-11-14 | 539 | 540 | 530 | 540 | 13,000 | 2,700 |
| 1986-11-13 | 565 | 570 | 541 | 541 | 21,000 | 2,705 |
| 1986-11-12 | 565 | 566 | 565 | 566 | 3,000 | 2,830 |
| 1986-11-11 | 565 | 565 | 565 | 565 | 5,000 | 2,825 |
| 1986-11-10 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1986-11-07 | 570 | 570 | 560 | 560 | 10,000 | 2,800 |
| 1986-11-05 | 606 | 606 | 599 | 600 | 9,000 | 3,000 |
| 1986-11-04 | 610 | 610 | 601 | 601 | 14,000 | 3,005 |
| 1986-11-01 | 585 | 600 | 582 | 600 | 9,000 | 3,000 |
| 1986-10-31 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1986-10-30 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1986-10-29 | 609 | 609 | 590 | 590 | 13,000 | 2,950 |
| 1986-10-28 | 620 | 620 | 610 | 610 | 15,000 | 3,050 |
| 1986-10-27 | 641 | 641 | 641 | 641 | 20,000 | 3,205 |
| 1986-10-25 | 595 | 600 | 589 | 595 | 42,000 | 2,975 |
| 1986-10-24 | 541 | 585 | 541 | 577 | 28,000 | 2,885 |
| 1986-10-23 | 540 | 540 | 535 | 535 | 17,000 | 2,675 |
| 1986-10-22 | 535 | 535 | 530 | 530 | 23,000 | 2,650 |
| 1986-10-21 | 544 | 544 | 540 | 540 | 39,000 | 2,700 |
| 1986-10-20 | 506 | 543 | 506 | 543 | 22,000 | 2,715 |
| 1986-10-16 | 503 | 503 | 502 | 502 | 3,000 | 2,510 |
| 1986-10-15 | 501 | 502 | 501 | 502 | 10,000 | 2,510 |
| 1986-10-14 | 500 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1986-10-13 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1986-10-09 | 491 | 491 | 490 | 490 | 11,000 | 2,450 |
| 1986-10-07 | 490 | 495 | 490 | 490 | 28,000 | 2,450 |
| 1986-10-06 | 500 | 500 | 485 | 485 | 21,000 | 2,425 |
| 1986-10-03 | 490 | 500 | 490 | 490 | 15,000 | 2,450 |
| 1986-10-02 | 475 | 475 | 475 | 475 | 8,000 | 2,375 |
| 1986-10-01 | 475 | 475 | 470 | 470 | 24,000 | 2,350 |
| 1986-09-30 | 537 | 537 | 537 | 537 | 3,000 | 2,685 |
| 1986-09-29 | 538 | 538 | 537 | 537 | 5,000 | 2,685 |
| 1986-09-27 | 538 | 538 | 537 | 538 | 5,000 | 2,690 |
| 1986-09-26 | 540 | 540 | 536 | 537 | 8,000 | 2,685 |
| 1986-09-25 | 564 | 564 | 555 | 555 | 10,000 | 2,775 |
| 1986-09-24 | 566 | 570 | 560 | 560 | 20,000 | 2,800 |
| 1986-09-22 | 570 | 570 | 565 | 565 | 7,000 | 2,825 |
| 1986-09-19 | 581 | 581 | 565 | 565 | 17,000 | 2,825 |
| 1986-09-18 | 584 | 589 | 579 | 579 | 34,000 | 2,895 |
| 1986-09-17 | 589 | 591 | 581 | 582 | 28,000 | 2,910 |
| 1986-09-16 | 598 | 599 | 590 | 590 | 69,000 | 2,950 |
| 1986-09-12 | 581 | 595 | 578 | 595 | 7,000 | 2,975 |
| 1986-09-11 | 581 | 581 | 578 | 578 | 29,000 | 2,890 |
| 1986-09-10 | 580 | 581 | 580 | 581 | 5,000 | 2,905 |
| 1986-09-08 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 1986-09-06 | 581 | 581 | 578 | 578 | 6,000 | 2,890 |
| 1986-09-05 | 580 | 595 | 580 | 580 | 13,000 | 2,900 |
| 1986-09-04 | 599 | 599 | 590 | 590 | 18,000 | 2,950 |
| 1986-09-03 | 595 | 600 | 595 | 600 | 9,000 | 3,000 |
| 1986-09-01 | 600 | 600 | 600 | 600 | 19,000 | 3,000 |
| 1986-08-30 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1986-08-29 | 600 | 600 | 600 | 600 | 29,000 | 3,000 |
| 1986-08-28 | 600 | 602 | 600 | 600 | 34,000 | 3,000 |
| 1986-08-27 | 591 | 595 | 590 | 590 | 7,000 | 2,950 |
| 1986-08-26 | 600 | 600 | 590 | 590 | 10,000 | 2,950 |
| 1986-08-25 | 580 | 600 | 580 | 600 | 12,000 | 3,000 |
| 1986-08-22 | 565 | 570 | 565 | 570 | 9,000 | 2,850 |
| 1986-08-21 | 600 | 600 | 575 | 575 | 23,000 | 2,875 |
| 1986-08-20 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1986-08-19 | 600 | 614 | 600 | 610 | 6,000 | 3,050 |
| 1986-08-18 | 598 | 608 | 598 | 608 | 12,000 | 3,040 |
| 1986-08-15 | 565 | 570 | 560 | 560 | 36,000 | 2,800 |
| 1986-08-14 | 571 | 575 | 560 | 560 | 66,000 | 2,800 |
| 1986-08-13 | 589 | 596 | 589 | 589 | 56,000 | 2,945 |
| 1986-08-12 | 650 | 655 | 632 | 635 | 39,000 | 3,175 |
| 1986-08-11 | 677 | 683 | 662 | 662 | 45,000 | 3,310 |
| 1986-08-08 | 691 | 695 | 681 | 681 | 41,000 | 3,405 |
| 1986-08-07 | 700 | 700 | 691 | 691 | 6,000 | 3,455 |
| 1986-08-05 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 1986-08-04 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 1986-08-02 | 685 | 699 | 685 | 699 | 4,000 | 3,495 |
| 1986-08-01 | 690 | 690 | 680 | 684 | 20,000 | 3,420 |
| 1986-07-31 | 695 | 700 | 695 | 695 | 6,000 | 3,475 |
| 1986-07-30 | 701 | 701 | 690 | 695 | 10,000 | 3,475 |
| 1986-07-29 | 725 | 726 | 700 | 700 | 13,000 | 3,500 |
| 1986-07-28 | 725 | 726 | 725 | 726 | 3,000 | 3,630 |
| 1986-07-26 | 730 | 730 | 725 | 725 | 4,000 | 3,625 |
| 1986-07-25 | 701 | 720 | 701 | 720 | 9,000 | 3,600 |
| 1986-07-24 | 720 | 735 | 701 | 701 | 23,000 | 3,505 |
| 1986-07-23 | 702 | 716 | 702 | 716 | 18,000 | 3,580 |
| 1986-07-22 | 700 | 701 | 700 | 701 | 5,000 | 3,505 |
| 1986-07-21 | 702 | 702 | 690 | 690 | 14,000 | 3,450 |
| 1986-07-19 | 720 | 720 | 711 | 720 | 12,000 | 3,600 |
| 1986-07-16 | 726 | 730 | 720 | 720 | 18,000 | 3,600 |
| 1986-07-15 | 741 | 741 | 730 | 730 | 18,000 | 3,650 |
| 1986-07-14 | 745 | 746 | 736 | 736 | 28,000 | 3,680 |
| 1986-07-11 | 744 | 744 | 743 | 743 | 8,000 | 3,715 |
| 1986-07-10 | 741 | 741 | 740 | 740 | 5,000 | 3,700 |
| 1986-07-09 | 750 | 750 | 742 | 743 | 41,000 | 3,715 |
| 1986-07-08 | 750 | 751 | 750 | 751 | 8,000 | 3,755 |
| 1986-07-07 | 766 | 766 | 757 | 757 | 17,000 | 3,785 |
| 1986-07-05 | 760 | 765 | 757 | 765 | 5,000 | 3,825 |
| 1986-07-04 | 755 | 760 | 755 | 755 | 27,000 | 3,775 |
| 1986-07-03 | 754 | 755 | 751 | 752 | 18,000 | 3,760 |
| 1986-07-02 | 750 | 750 | 742 | 750 | 66,000 | 3,750 |
| 1986-07-01 | 750 | 750 | 740 | 741 | 11,000 | 3,705 |
| 1986-06-30 | 750 | 750 | 740 | 750 | 12,000 | 3,750 |
| 1986-06-28 | 750 | 750 | 742 | 742 | 12,000 | 3,710 |
| 1986-06-27 | 750 | 750 | 740 | 740 | 34,000 | 3,700 |
| 1986-06-26 | 753 | 755 | 750 | 753 | 25,000 | 3,765 |
| 1986-06-25 | 750 | 755 | 750 | 753 | 17,000 | 3,765 |
| 1986-06-23 | 749 | 750 | 749 | 750 | 22,000 | 3,750 |
| 1986-06-20 | 756 | 756 | 740 | 743 | 6,000 | 3,715 |
| 1986-06-19 | 750 | 755 | 750 | 755 | 28,000 | 3,775 |
| 1986-06-18 | 750 | 751 | 750 | 751 | 9,000 | 3,755 |
| 1986-06-16 | 765 | 765 | 750 | 750 | 6,000 | 3,750 |
| 1986-06-13 | 756 | 756 | 750 | 750 | 5,000 | 3,750 |
| 1986-06-12 | 762 | 762 | 751 | 756 | 25,000 | 3,780 |
| 1986-06-11 | 759 | 765 | 759 | 761 | 68,000 | 3,805 |
| 1986-06-10 | 764 | 764 | 764 | 764 | 6,000 | 3,820 |
| 1986-06-09 | 762 | 765 | 762 | 764 | 15,000 | 3,820 |
| 1986-06-07 | 766 | 770 | 756 | 756 | 13,000 | 3,780 |
| 1986-06-06 | 769 | 770 | 760 | 761 | 7,000 | 3,805 |
| 1986-06-05 | 770 | 770 | 760 | 770 | 24,000 | 3,850 |
| 1986-06-04 | 770 | 770 | 770 | 770 | 26,000 | 3,850 |
| 1986-06-03 | 770 | 771 | 770 | 770 | 34,000 | 3,850 |
| 1986-06-02 | 770 | 770 | 770 | 770 | 57,000 | 3,850 |
| 1986-05-31 | 765 | 770 | 760 | 770 | 19,000 | 3,850 |
| 1986-05-30 | 761 | 765 | 761 | 763 | 5,000 | 3,815 |
| 1986-05-29 | 760 | 761 | 760 | 761 | 13,000 | 3,805 |
| 1986-05-28 | 760 | 765 | 760 | 760 | 12,000 | 3,800 |
| 1986-05-26 | 766 | 770 | 760 | 760 | 15,000 | 3,800 |
| 1986-05-24 | 770 | 770 | 765 | 765 | 8,000 | 3,825 |
| 1986-05-23 | 751 | 770 | 750 | 770 | 6,000 | 3,850 |
| 1986-05-22 | 751 | 760 | 750 | 751 | 10,000 | 3,755 |
| 1986-05-21 | 760 | 766 | 756 | 756 | 17,000 | 3,780 |
| 1986-05-20 | 760 | 761 | 760 | 761 | 2,000 | 3,805 |
| 1986-05-19 | 742 | 757 | 742 | 757 | 6,000 | 3,785 |
| 1986-05-17 | 750 | 750 | 736 | 736 | 20,000 | 3,680 |
| 1986-05-16 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1986-05-15 | 770 | 773 | 755 | 773 | 30,000 | 3,865 |
| 1986-05-14 | 751 | 770 | 751 | 770 | 13,000 | 3,850 |
| 1986-05-13 | 761 | 761 | 750 | 750 | 10,000 | 3,750 |
| 1986-05-12 | 780 | 780 | 770 | 770 | 18,000 | 3,850 |
| 1986-05-09 | 797 | 797 | 790 | 790 | 12,000 | 3,950 |
| 1986-05-08 | 807 | 807 | 807 | 807 | 4,000 | 4,035 |
| 1986-05-07 | 810 | 815 | 810 | 810 | 8,000 | 4,050 |
| 1986-05-06 | 811 | 811 | 810 | 810 | 3,000 | 4,050 |
| 1986-05-02 | 810 | 810 | 790 | 791 | 14,000 | 3,955 |
| 1986-04-30 | 819 | 820 | 790 | 790 | 14,000 | 3,950 |
| 1986-04-28 | 810 | 820 | 795 | 820 | 10,000 | 4,100 |
| 1986-04-26 | 800 | 810 | 800 | 810 | 13,000 | 4,050 |
| 1986-04-25 | 786 | 795 | 785 | 795 | 6,000 | 3,975 |
| 1986-04-24 | 786 | 787 | 780 | 780 | 15,000 | 3,900 |
| 1986-04-23 | 786 | 790 | 786 | 786 | 6,000 | 3,930 |
| 1986-04-21 | 808 | 808 | 785 | 785 | 9,000 | 3,925 |
| 1986-04-19 | 798 | 798 | 798 | 798 | 3,000 | 3,990 |
| 1986-04-18 | 789 | 800 | 788 | 800 | 16,000 | 4,000 |
| 1986-04-17 | 777 | 781 | 776 | 776 | 14,000 | 3,880 |
| 1986-04-16 | 770 | 770 | 765 | 765 | 6,000 | 3,825 |
| 1986-04-15 | 793 | 795 | 783 | 795 | 22,000 | 3,975 |
| 1986-04-14 | 813 | 813 | 813 | 813 | 6,000 | 4,065 |
| 1986-04-11 | 823 | 840 | 823 | 823 | 20,000 | 4,115 |
| 1986-04-10 | 848 | 848 | 840 | 843 | 18,000 | 4,215 |
| 1986-04-09 | 799 | 854 | 799 | 850 | 87,000 | 4,250 |
| 1986-04-08 | 775 | 791 | 775 | 789 | 334,000 | 3,945 |
| 1986-04-07 | 775 | 780 | 775 | 780 | 272,000 | 3,900 |
| 1986-04-05 | 791 | 792 | 780 | 780 | 5,000 | 3,900 |
| 1986-04-04 | 790 | 790 | 789 | 789 | 4,000 | 3,945 |
| 1986-04-03 | 793 | 793 | 783 | 783 | 5,000 | 3,915 |
| 1986-03-31 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 1986-03-29 | 768 | 768 | 765 | 768 | 10,000 | 3,840 |
| 1986-03-27 | 728 | 748 | 728 | 730 | 22,000 | 3,650 |
| 1986-03-26 | 725 | 730 | 722 | 722 | 10,000 | 3,610 |
| 1986-03-25 | 731 | 732 | 720 | 720 | 25,000 | 3,600 |
| 1986-03-24 | 750 | 750 | 738 | 738 | 10,000 | 3,690 |
| 1986-03-20 | 733 | 736 | 733 | 736 | 6,000 | 3,680 |
| 1986-03-19 | 750 | 750 | 730 | 730 | 25,000 | 3,650 |
| 1986-03-18 | 761 | 761 | 750 | 750 | 17,000 | 3,750 |
| 1986-03-17 | 775 | 775 | 770 | 770 | 2,000 | 3,850 |
| 1986-03-15 | 781 | 781 | 775 | 775 | 10,000 | 3,875 |
| 1986-03-14 | 790 | 790 | 780 | 780 | 7,000 | 3,900 |
| 1986-03-13 | 810 | 810 | 800 | 800 | 8,000 | 4,000 |
| 1986-03-12 | 804 | 805 | 790 | 805 | 13,000 | 4,025 |
| 1986-03-11 | 805 | 805 | 805 | 805 | 3,000 | 4,025 |
| 1986-03-10 | 800 | 810 | 800 | 800 | 31,000 | 4,000 |
| 1986-03-06 | 771 | 775 | 771 | 775 | 3,000 | 3,875 |
| 1986-03-04 | 770 | 779 | 770 | 770 | 46,000 | 3,850 |
| 1986-03-03 | 771 | 771 | 770 | 771 | 3,000 | 3,855 |
| 1986-03-01 | 779 | 779 | 770 | 770 | 10,000 | 3,850 |
| 1986-02-28 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1986-02-27 | 785 | 800 | 780 | 800 | 11,000 | 4,000 |
| 1986-02-26 | 784 | 785 | 784 | 785 | 7,000 | 3,925 |
| 1986-02-25 | 781 | 790 | 780 | 790 | 9,000 | 3,950 |
| 1986-02-24 | 770 | 785 | 770 | 781 | 20,000 | 3,905 |
| 1986-02-22 | 781 | 785 | 780 | 780 | 5,000 | 3,900 |
| 1986-02-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1986-02-20 | 780 | 795 | 780 | 795 | 15,000 | 3,975 |
| 1986-02-19 | 790 | 790 | 780 | 785 | 5,000 | 3,925 |
| 1986-02-18 | 799 | 800 | 790 | 790 | 16,000 | 3,950 |
| 1986-02-17 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1986-02-15 | 791 | 800 | 790 | 790 | 16,000 | 3,950 |
| 1986-02-14 | 790 | 800 | 779 | 779 | 13,000 | 3,895 |
| 1986-02-13 | 800 | 800 | 790 | 790 | 8,000 | 3,950 |
| 1986-02-12 | 815 | 815 | 800 | 800 | 24,000 | 4,000 |
| 1986-02-10 | 830 | 830 | 825 | 825 | 17,000 | 4,125 |
| 1986-02-07 | 820 | 821 | 820 | 820 | 14,000 | 4,100 |
| 1986-02-06 | 830 | 830 | 825 | 830 | 13,000 | 4,150 |
| 1986-02-05 | 830 | 835 | 830 | 830 | 26,000 | 4,150 |
| 1986-02-04 | 840 | 840 | 830 | 830 | 8,000 | 4,150 |
| 1986-02-03 | 860 | 860 | 840 | 840 | 6,000 | 4,200 |
| 1986-02-01 | 865 | 865 | 860 | 860 | 11,000 | 4,300 |
| 1986-01-31 | 865 | 865 | 865 | 865 | 7,000 | 4,325 |
| 1986-01-30 | 865 | 881 | 865 | 872 | 16,000 | 4,360 |
| 1986-01-29 | 855 | 855 | 855 | 855 | 5,000 | 4,275 |
| 1986-01-28 | 837 | 840 | 835 | 840 | 29,000 | 4,200 |
| 1986-01-27 | 835 | 835 | 830 | 830 | 18,000 | 4,150 |
| 1986-01-25 | 847 | 849 | 830 | 830 | 11,000 | 4,150 |
| 1986-01-24 | 840 | 850 | 840 | 846 | 19,000 | 4,230 |
| 1986-01-23 | 832 | 838 | 832 | 836 | 11,000 | 4,180 |
| 1986-01-22 | 820 | 830 | 820 | 830 | 23,000 | 4,150 |
| 1986-01-21 | 825 | 825 | 820 | 821 | 12,000 | 4,105 |
| 1986-01-20 | 830 | 831 | 830 | 830 | 11,000 | 4,150 |
| 1986-01-18 | 811 | 821 | 811 | 815 | 27,000 | 4,075 |
| 1986-01-17 | 825 | 831 | 816 | 816 | 30,000 | 4,080 |
| 1986-01-16 | 825 | 830 | 825 | 830 | 8,000 | 4,150 |
| 1986-01-14 | 816 | 820 | 815 | 816 | 5,000 | 4,080 |
| 1986-01-13 | 831 | 831 | 815 | 815 | 12,000 | 4,075 |
| 1986-01-10 | 831 | 831 | 815 | 815 | 3,000 | 4,075 |
| 1986-01-09 | 836 | 836 | 836 | 836 | 4,000 | 4,180 |
| 1986-01-08 | 836 | 840 | 836 | 840 | 12,000 | 4,200 |
| 1986-01-07 | 840 | 840 | 836 | 836 | 5,000 | 4,180 |
| 1986-01-06 | 840 | 840 | 840 | 840 | 9,000 | 4,200 |
| 1986-01-04 | 853 | 853 | 840 | 840 | 9,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
