7726 黒田精工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 780 | 785 | 780 | 785 | 9,000 | 3,925 |
| 1990-12-26 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1990-12-25 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1990-12-21 | 800 | 800 | 780 | 780 | 7,000 | 3,900 |
| 1990-12-20 | 825 | 825 | 825 | 825 | 4,000 | 4,125 |
| 1990-12-19 | 809 | 819 | 805 | 805 | 8,000 | 4,025 |
| 1990-12-18 | 830 | 830 | 819 | 819 | 5,000 | 4,095 |
| 1990-12-17 | 835 | 835 | 835 | 835 | 6,000 | 4,175 |
| 1990-12-14 | 821 | 825 | 821 | 825 | 7,000 | 4,125 |
| 1990-12-13 | 849 | 849 | 821 | 821 | 6,000 | 4,105 |
| 1990-12-12 | 831 | 850 | 831 | 850 | 10,000 | 4,250 |
| 1990-12-11 | 828 | 828 | 821 | 821 | 4,000 | 4,105 |
| 1990-12-10 | 815 | 815 | 815 | 815 | 7,000 | 4,075 |
| 1990-12-07 | 800 | 810 | 800 | 805 | 20,000 | 4,025 |
| 1990-12-05 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1990-12-03 | 850 | 850 | 830 | 830 | 8,000 | 4,150 |
| 1990-11-30 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1990-11-29 | 869 | 869 | 850 | 860 | 3,000 | 4,300 |
| 1990-11-28 | 880 | 880 | 871 | 871 | 6,000 | 4,355 |
| 1990-11-27 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1990-11-26 | 890 | 890 | 880 | 880 | 3,000 | 4,400 |
| 1990-11-22 | 878 | 880 | 878 | 880 | 5,000 | 4,400 |
| 1990-11-21 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1990-11-20 | 920 | 920 | 910 | 910 | 3,000 | 4,550 |
| 1990-11-19 | 939 | 939 | 938 | 938 | 2,000 | 4,690 |
| 1990-11-16 | 969 | 969 | 950 | 950 | 8,000 | 4,750 |
| 1990-11-14 | 951 | 970 | 951 | 960 | 5,000 | 4,800 |
| 1990-11-13 | 950 | 960 | 945 | 945 | 9,000 | 4,725 |
| 1990-11-08 | 969 | 969 | 950 | 950 | 10,000 | 4,750 |
| 1990-11-07 | 995 | 995 | 970 | 970 | 10,000 | 4,850 |
| 1990-11-06 | 1,010 | 1,010 | 991 | 995 | 12,000 | 4,975 |
| 1990-11-05 | 1,010 | 1,020 | 1,000 | 1,010 | 27,000 | 5,050 |
| 1990-11-02 | 1,010 | 1,010 | 995 | 995 | 11,000 | 4,975 |
| 1990-11-01 | 1,080 | 1,080 | 990 | 990 | 10,000 | 4,950 |
| 1990-10-31 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-10-30 | 1,150 | 1,150 | 1,110 | 1,110 | 19,000 | 5,550 |
| 1990-10-29 | 1,110 | 1,140 | 1,110 | 1,130 | 24,000 | 5,650 |
| 1990-10-26 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 | 5,450 |
| 1990-10-25 | 1,100 | 1,140 | 1,090 | 1,110 | 84,000 | 5,550 |
| 1990-10-24 | 1,080 | 1,120 | 1,070 | 1,080 | 94,000 | 5,400 |
| 1990-10-22 | 970 | 991 | 970 | 970 | 83,000 | 4,850 |
| 1990-10-19 | 950 | 950 | 950 | 950 | 38,000 | 4,750 |
| 1990-10-18 | 960 | 970 | 950 | 950 | 23,000 | 4,750 |
| 1990-10-17 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1990-10-16 | 950 | 950 | 950 | 950 | 13,000 | 4,750 |
| 1990-10-15 | 960 | 960 | 950 | 950 | 6,000 | 4,750 |
| 1990-10-12 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1990-10-11 | 970 | 970 | 950 | 950 | 4,000 | 4,750 |
| 1990-10-09 | 980 | 980 | 980 | 980 | 9,000 | 4,900 |
| 1990-10-08 | 970 | 970 | 960 | 960 | 19,000 | 4,800 |
| 1990-10-05 | 920 | 971 | 920 | 971 | 9,000 | 4,855 |
| 1990-10-04 | 910 | 910 | 900 | 900 | 8,000 | 4,500 |
| 1990-10-03 | 911 | 916 | 910 | 910 | 29,000 | 4,550 |
| 1990-10-02 | 889 | 890 | 889 | 889 | 19,000 | 4,445 |
| 1990-09-26 | 1,030 | 1,030 | 980 | 980 | 6,000 | 4,900 |
| 1990-09-25 | 1,020 | 1,080 | 1,020 | 1,030 | 55,000 | 5,150 |
| 1990-09-21 | 1,090 | 1,090 | 1,000 | 1,020 | 43,000 | 5,100 |
| 1990-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1990-09-17 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1990-09-14 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1990-09-13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1990-09-12 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 6,000 |
| 1990-09-11 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1990-09-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1990-09-05 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 6,400 |
| 1990-09-03 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 6,750 |
| 1990-08-31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1990-08-30 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 6,650 |
| 1990-08-29 | 1,380 | 1,380 | 1,330 | 1,330 | 6,000 | 6,650 |
| 1990-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1990-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1990-08-16 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 7,700 |
| 1990-08-10 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1990-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1990-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1990-08-07 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 7,750 |
| 1990-08-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1990-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 8,250 |
| 1990-07-31 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1990-07-30 | 1,590 | 1,610 | 1,590 | 1,610 | 3,000 | 8,050 |
| 1990-07-27 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 7,750 |
| 1990-07-26 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 | 8,500 |
| 1990-07-25 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 8,050 |
| 1990-07-23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 8,350 |
| 1990-07-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1990-07-19 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 | 8,350 |
| 1990-07-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 1990-07-17 | 1,760 | 1,760 | 1,730 | 1,740 | 22,000 | 8,700 |
| 1990-07-16 | 1,750 | 1,770 | 1,750 | 1,760 | 41,000 | 8,800 |
| 1990-07-13 | 1,730 | 1,750 | 1,730 | 1,730 | 28,000 | 8,650 |
| 1990-07-12 | 1,700 | 1,730 | 1,700 | 1,730 | 36,000 | 8,650 |
| 1990-07-11 | 1,710 | 1,730 | 1,690 | 1,690 | 20,000 | 8,450 |
| 1990-07-10 | 1,700 | 1,700 | 1,680 | 1,680 | 29,000 | 8,400 |
| 1990-07-09 | 1,680 | 1,700 | 1,670 | 1,700 | 23,000 | 8,500 |
| 1990-07-06 | 1,630 | 1,680 | 1,630 | 1,650 | 6,000 | 8,250 |
| 1990-07-05 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 8,100 |
| 1990-07-04 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 8,050 |
| 1990-06-29 | 1,630 | 1,630 | 1,600 | 1,600 | 33,000 | 8,000 |
| 1990-06-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1990-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1990-06-26 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 8,150 |
| 1990-06-21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 8,450 |
| 1990-06-20 | 1,650 | 1,680 | 1,610 | 1,620 | 9,000 | 8,100 |
| 1990-06-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1990-06-18 | 1,670 | 1,730 | 1,650 | 1,650 | 15,000 | 8,250 |
| 1990-06-15 | 1,780 | 1,780 | 1,700 | 1,700 | 32,000 | 8,500 |
| 1990-06-14 | 1,700 | 1,800 | 1,700 | 1,770 | 477,000 | 8,850 |
| 1990-06-13 | 1,590 | 1,730 | 1,590 | 1,730 | 104,000 | 8,650 |
| 1990-06-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1990-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1990-06-08 | 1,570 | 1,630 | 1,570 | 1,630 | 36,000 | 8,150 |
| 1990-06-07 | 1,560 | 1,600 | 1,540 | 1,600 | 48,000 | 8,000 |
| 1990-06-06 | 1,560 | 1,560 | 1,540 | 1,550 | 27,000 | 7,750 |
| 1990-06-05 | 1,600 | 1,600 | 1,510 | 1,510 | 21,000 | 7,550 |
| 1990-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1990-06-01 | 1,620 | 1,620 | 1,580 | 1,620 | 16,000 | 8,100 |
| 1990-05-31 | 1,560 | 1,630 | 1,540 | 1,630 | 46,000 | 8,150 |
| 1990-05-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 1990-05-25 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 7,800 |
| 1990-05-23 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 8,150 |
| 1990-05-22 | 1,600 | 1,630 | 1,600 | 1,630 | 26,000 | 8,150 |
| 1990-05-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1990-05-17 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1990-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1990-05-15 | 1,650 | 1,650 | 1,630 | 1,630 | 17,000 | 8,150 |
| 1990-05-14 | 1,500 | 1,550 | 1,480 | 1,540 | 26,000 | 7,700 |
| 1990-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1990-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 7,500 |
| 1990-05-08 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 7,500 |
| 1990-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1990-04-27 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 7,500 |
| 1990-04-26 | 1,470 | 1,500 | 1,470 | 1,500 | 12,000 | 7,500 |
| 1990-04-24 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 7,500 |
| 1990-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1990-04-20 | 1,510 | 1,550 | 1,490 | 1,490 | 37,000 | 7,450 |
| 1990-04-19 | 1,450 | 1,500 | 1,450 | 1,500 | 20,000 | 7,500 |
| 1990-04-18 | 1,410 | 1,450 | 1,410 | 1,450 | 16,000 | 7,250 |
| 1990-04-16 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1990-04-13 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 7,250 |
| 1990-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1990-04-11 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 | 7,350 |
| 1990-04-06 | 1,310 | 1,350 | 1,300 | 1,350 | 25,000 | 6,750 |
| 1990-04-05 | 1,400 | 1,400 | 1,300 | 1,300 | 21,000 | 6,500 |
| 1990-04-04 | 1,500 | 1,500 | 1,440 | 1,440 | 19,000 | 7,200 |
| 1990-04-03 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 8,250 |
| 1990-03-29 | 1,700 | 1,800 | 1,700 | 1,800 | 59,000 | 9,000 |
| 1990-03-26 | 1,550 | 1,750 | 1,550 | 1,750 | 19,000 | 8,750 |
| 1990-03-20 | 1,720 | 1,790 | 1,720 | 1,790 | 83,000 | 8,950 |
| 1990-03-19 | 1,750 | 1,750 | 1,680 | 1,750 | 37,000 | 8,750 |
| 1990-03-16 | 1,730 | 1,730 | 1,700 | 1,710 | 6,000 | 8,550 |
| 1990-03-15 | 1,780 | 1,780 | 1,730 | 1,730 | 8,000 | 8,650 |
| 1990-03-14 | 1,770 | 1,770 | 1,740 | 1,750 | 23,000 | 8,750 |
| 1990-03-13 | 1,800 | 1,800 | 1,780 | 1,780 | 25,000 | 8,900 |
| 1990-03-12 | 1,830 | 1,850 | 1,790 | 1,790 | 51,000 | 8,950 |
| 1990-03-09 | 1,770 | 1,830 | 1,770 | 1,830 | 132,000 | 9,150 |
| 1990-03-08 | 1,750 | 1,830 | 1,750 | 1,830 | 25,000 | 9,150 |
| 1990-03-07 | 1,810 | 1,820 | 1,750 | 1,790 | 69,000 | 8,950 |
| 1990-03-06 | 1,830 | 1,840 | 1,810 | 1,840 | 168,000 | 9,200 |
| 1990-03-05 | 1,800 | 1,810 | 1,770 | 1,810 | 122,000 | 9,050 |
| 1990-03-02 | 1,670 | 1,760 | 1,650 | 1,750 | 102,000 | 8,750 |
| 1990-03-01 | 1,680 | 1,700 | 1,680 | 1,680 | 19,000 | 8,400 |
| 1990-02-28 | 1,680 | 1,690 | 1,680 | 1,690 | 16,000 | 8,450 |
| 1990-02-27 | 1,680 | 1,680 | 1,620 | 1,680 | 16,000 | 8,400 |
| 1990-02-26 | 1,680 | 1,690 | 1,600 | 1,680 | 112,000 | 8,400 |
| 1990-02-23 | 1,680 | 1,700 | 1,670 | 1,700 | 89,000 | 8,500 |
| 1990-02-22 | 1,660 | 1,680 | 1,660 | 1,670 | 43,000 | 8,350 |
| 1990-02-21 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 8,250 |
| 1990-02-20 | 1,700 | 1,700 | 1,690 | 1,690 | 15,000 | 8,450 |
| 1990-02-19 | 1,730 | 1,730 | 1,700 | 1,700 | 21,000 | 8,500 |
| 1990-02-16 | 1,730 | 1,730 | 1,730 | 1,730 | 17,000 | 8,650 |
| 1990-02-15 | 1,760 | 1,760 | 1,710 | 1,730 | 32,000 | 8,650 |
| 1990-02-13 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 | 8,750 |
| 1990-02-09 | 1,770 | 1,770 | 1,750 | 1,750 | 56,000 | 8,750 |
| 1990-02-08 | 1,760 | 1,760 | 1,730 | 1,730 | 44,000 | 8,650 |
| 1990-02-07 | 1,750 | 1,770 | 1,730 | 1,730 | 30,000 | 8,650 |
| 1990-02-06 | 1,740 | 1,740 | 1,720 | 1,730 | 21,000 | 8,650 |
| 1990-02-05 | 1,750 | 1,780 | 1,710 | 1,710 | 43,000 | 8,550 |
| 1990-02-01 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 | 8,600 |
| 1990-01-31 | 1,710 | 1,740 | 1,710 | 1,740 | 52,000 | 8,700 |
| 1990-01-30 | 1,700 | 1,700 | 1,660 | 1,700 | 11,000 | 8,500 |
| 1990-01-29 | 1,710 | 1,720 | 1,700 | 1,700 | 8,000 | 8,500 |
| 1990-01-26 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 | 8,550 |
| 1990-01-25 | 1,750 | 1,750 | 1,710 | 1,710 | 17,000 | 8,550 |
| 1990-01-24 | 1,760 | 1,780 | 1,750 | 1,750 | 45,000 | 8,750 |
| 1990-01-23 | 1,700 | 1,800 | 1,700 | 1,760 | 86,000 | 8,800 |
| 1990-01-22 | 1,740 | 1,740 | 1,700 | 1,700 | 7,000 | 8,500 |
| 1990-01-19 | 1,750 | 1,750 | 1,730 | 1,750 | 25,000 | 8,750 |
| 1990-01-18 | 1,770 | 1,780 | 1,730 | 1,770 | 79,000 | 8,850 |
| 1990-01-17 | 1,690 | 1,750 | 1,690 | 1,750 | 24,000 | 8,750 |
| 1990-01-16 | 1,690 | 1,690 | 1,680 | 1,690 | 33,000 | 8,450 |
| 1990-01-12 | 1,810 | 1,810 | 1,720 | 1,720 | 73,000 | 8,600 |
| 1990-01-11 | 1,690 | 1,800 | 1,680 | 1,800 | 108,000 | 9,000 |
| 1990-01-10 | 1,650 | 1,680 | 1,650 | 1,680 | 19,000 | 8,400 |
| 1990-01-09 | 1,640 | 1,640 | 1,630 | 1,630 | 13,000 | 8,150 |
| 1990-01-08 | 1,630 | 1,640 | 1,630 | 1,630 | 11,000 | 8,150 |
| 1990-01-05 | 1,610 | 1,650 | 1,600 | 1,620 | 32,000 | 8,100 |
| 1990-01-04 | 1,620 | 1,630 | 1,590 | 1,600 | 23,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
