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