7726 黒田精工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-12-27 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1991-12-25 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1991-12-24 | 670 | 671 | 660 | 671 | 9,000 | 3,355 |
| 1991-12-20 | 680 | 680 | 660 | 660 | 7,000 | 3,300 |
| 1991-12-19 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1991-12-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-12-17 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1991-12-16 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1991-12-13 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1991-12-10 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-12-05 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-11-20 | 765 | 770 | 764 | 764 | 7,000 | 3,820 |
| 1991-11-19 | 748 | 765 | 748 | 765 | 2,000 | 3,825 |
| 1991-11-15 | 768 | 768 | 768 | 768 | 6,000 | 3,840 |
| 1991-11-11 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 1991-11-08 | 740 | 740 | 735 | 740 | 10,000 | 3,700 |
| 1991-11-07 | 740 | 740 | 735 | 735 | 9,000 | 3,675 |
| 1991-11-06 | 749 | 749 | 749 | 749 | 8,000 | 3,745 |
| 1991-10-29 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1991-10-28 | 820 | 820 | 810 | 810 | 2,000 | 4,050 |
| 1991-10-25 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1991-10-24 | 835 | 840 | 834 | 835 | 12,000 | 4,175 |
| 1991-10-23 | 828 | 830 | 820 | 830 | 9,000 | 4,150 |
| 1991-10-22 | 828 | 828 | 825 | 828 | 11,000 | 4,140 |
| 1991-10-21 | 831 | 831 | 830 | 830 | 8,000 | 4,150 |
| 1991-10-18 | 806 | 825 | 800 | 822 | 16,000 | 4,110 |
| 1991-10-17 | 795 | 800 | 790 | 800 | 5,000 | 4,000 |
| 1991-10-16 | 791 | 800 | 791 | 800 | 5,000 | 4,000 |
| 1991-10-15 | 790 | 800 | 785 | 791 | 14,000 | 3,955 |
| 1991-10-14 | 777 | 781 | 777 | 781 | 4,000 | 3,905 |
| 1991-10-11 | 776 | 785 | 776 | 781 | 8,000 | 3,905 |
| 1991-10-09 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1991-10-08 | 770 | 771 | 770 | 771 | 9,000 | 3,855 |
| 1991-10-07 | 770 | 770 | 760 | 770 | 13,000 | 3,850 |
| 1991-10-04 | 770 | 771 | 766 | 770 | 12,000 | 3,850 |
| 1991-10-03 | 769 | 770 | 760 | 760 | 15,000 | 3,800 |
| 1991-10-02 | 775 | 775 | 772 | 772 | 18,000 | 3,860 |
| 1991-10-01 | 755 | 770 | 755 | 770 | 38,000 | 3,850 |
| 1991-09-30 | 765 | 765 | 762 | 762 | 17,000 | 3,810 |
| 1991-09-27 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 1991-09-26 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1991-09-24 | 769 | 769 | 769 | 769 | 3,000 | 3,845 |
| 1991-09-20 | 770 | 770 | 770 | 770 | 7,000 | 3,850 |
| 1991-09-19 | 775 | 780 | 770 | 780 | 20,000 | 3,900 |
| 1991-09-13 | 696 | 700 | 696 | 698 | 6,000 | 3,490 |
| 1991-09-12 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1991-09-10 | 697 | 698 | 697 | 697 | 8,000 | 3,485 |
| 1991-09-06 | 681 | 683 | 681 | 683 | 7,000 | 3,415 |
| 1991-09-05 | 681 | 681 | 680 | 680 | 5,000 | 3,400 |
| 1991-09-03 | 690 | 690 | 680 | 680 | 7,000 | 3,400 |
| 1991-09-02 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1991-08-30 | 710 | 711 | 710 | 711 | 7,000 | 3,555 |
| 1991-08-27 | 730 | 730 | 730 | 730 | 9,000 | 3,650 |
| 1991-08-26 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-08-23 | 735 | 735 | 730 | 730 | 6,000 | 3,650 |
| 1991-08-22 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1991-08-21 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1991-08-20 | 730 | 740 | 730 | 730 | 16,000 | 3,650 |
| 1991-08-19 | 770 | 770 | 750 | 750 | 11,000 | 3,750 |
| 1991-08-15 | 780 | 780 | 780 | 780 | 11,000 | 3,900 |
| 1991-08-14 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1991-08-13 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1991-08-12 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1991-08-08 | 780 | 780 | 779 | 780 | 13,000 | 3,900 |
| 1991-08-07 | 790 | 790 | 780 | 780 | 11,000 | 3,900 |
| 1991-08-05 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1991-08-02 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1991-08-01 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1991-07-29 | 803 | 803 | 780 | 780 | 13,000 | 3,900 |
| 1991-07-26 | 804 | 812 | 803 | 812 | 6,000 | 4,060 |
| 1991-07-24 | 819 | 819 | 803 | 803 | 2,000 | 4,015 |
| 1991-07-23 | 821 | 821 | 821 | 821 | 7,000 | 4,105 |
| 1991-07-19 | 820 | 830 | 801 | 801 | 8,000 | 4,005 |
| 1991-07-18 | 850 | 850 | 830 | 830 | 5,000 | 4,150 |
| 1991-07-17 | 830 | 850 | 830 | 850 | 72,000 | 4,250 |
| 1991-07-16 | 820 | 830 | 820 | 830 | 5,000 | 4,150 |
| 1991-07-15 | 830 | 830 | 820 | 820 | 17,000 | 4,100 |
| 1991-07-12 | 820 | 820 | 810 | 810 | 5,000 | 4,050 |
| 1991-07-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-07-10 | 780 | 780 | 760 | 770 | 5,000 | 3,850 |
| 1991-07-09 | 781 | 790 | 781 | 790 | 6,000 | 3,950 |
| 1991-07-08 | 811 | 811 | 810 | 810 | 7,000 | 4,050 |
| 1991-07-05 | 840 | 840 | 820 | 820 | 3,000 | 4,100 |
| 1991-07-04 | 829 | 840 | 829 | 840 | 5,000 | 4,200 |
| 1991-07-03 | 850 | 850 | 840 | 840 | 5,000 | 4,200 |
| 1991-07-02 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1991-07-01 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1991-06-28 | 859 | 860 | 850 | 850 | 13,000 | 4,250 |
| 1991-06-27 | 861 | 861 | 861 | 861 | 2,000 | 4,305 |
| 1991-06-26 | 860 | 865 | 860 | 865 | 2,000 | 4,325 |
| 1991-06-25 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1991-06-21 | 890 | 895 | 890 | 890 | 6,000 | 4,450 |
| 1991-06-20 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1991-06-19 | 905 | 905 | 905 | 905 | 9,000 | 4,525 |
| 1991-06-18 | 905 | 905 | 903 | 903 | 5,000 | 4,515 |
| 1991-06-17 | 920 | 920 | 903 | 903 | 16,000 | 4,515 |
| 1991-06-14 | 919 | 920 | 911 | 920 | 10,000 | 4,600 |
| 1991-06-13 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1991-06-12 | 905 | 905 | 900 | 900 | 6,000 | 4,500 |
| 1991-06-11 | 900 | 905 | 899 | 900 | 8,000 | 4,500 |
| 1991-06-10 | 915 | 915 | 900 | 900 | 9,000 | 4,500 |
| 1991-06-07 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1991-06-06 | 919 | 919 | 901 | 913 | 6,000 | 4,565 |
| 1991-06-05 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-06-04 | 914 | 914 | 901 | 902 | 8,000 | 4,510 |
| 1991-05-31 | 911 | 920 | 911 | 920 | 8,000 | 4,600 |
| 1991-05-30 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1991-05-29 | 905 | 910 | 905 | 910 | 2,000 | 4,550 |
| 1991-05-28 | 906 | 906 | 901 | 901 | 12,000 | 4,505 |
| 1991-05-27 | 915 | 915 | 905 | 905 | 9,000 | 4,525 |
| 1991-05-24 | 930 | 930 | 910 | 920 | 20,000 | 4,600 |
| 1991-05-23 | 939 | 939 | 930 | 930 | 9,000 | 4,650 |
| 1991-05-20 | 940 | 940 | 940 | 940 | 6,000 | 4,700 |
| 1991-05-17 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1991-05-16 | 950 | 950 | 910 | 910 | 21,000 | 4,550 |
| 1991-05-15 | 980 | 980 | 950 | 950 | 27,000 | 4,750 |
| 1991-05-14 | 990 | 995 | 980 | 980 | 21,000 | 4,900 |
| 1991-05-13 | 986 | 1,010 | 985 | 990 | 26,000 | 4,950 |
| 1991-05-10 | 960 | 990 | 960 | 985 | 23,000 | 4,925 |
| 1991-05-09 | 940 | 950 | 940 | 950 | 21,000 | 4,750 |
| 1991-05-08 | 950 | 951 | 931 | 935 | 32,000 | 4,675 |
| 1991-05-07 | 941 | 960 | 930 | 930 | 62,000 | 4,650 |
| 1991-05-02 | 930 | 930 | 921 | 930 | 31,000 | 4,650 |
| 1991-05-01 | 920 | 920 | 915 | 920 | 9,000 | 4,600 |
| 1991-04-26 | 910 | 920 | 901 | 920 | 8,000 | 4,600 |
| 1991-04-25 | 935 | 935 | 930 | 930 | 19,000 | 4,650 |
| 1991-04-24 | 952 | 952 | 935 | 935 | 11,000 | 4,675 |
| 1991-04-23 | 960 | 960 | 950 | 950 | 5,000 | 4,750 |
| 1991-04-22 | 981 | 981 | 950 | 950 | 9,000 | 4,750 |
| 1991-04-19 | 1,000 | 1,000 | 980 | 980 | 20,000 | 4,900 |
| 1991-04-18 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1991-04-17 | 1,000 | 1,000 | 995 | 995 | 7,000 | 4,975 |
| 1991-04-16 | 1,000 | 1,000 | 980 | 990 | 16,000 | 4,950 |
| 1991-04-15 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1991-04-12 | 1,020 | 1,020 | 1,000 | 1,010 | 20,000 | 5,050 |
| 1991-04-11 | 1,030 | 1,030 | 1,000 | 1,000 | 34,000 | 5,000 |
| 1991-04-10 | 980 | 1,050 | 980 | 1,030 | 114,000 | 5,150 |
| 1991-04-09 | 976 | 980 | 970 | 980 | 41,000 | 4,900 |
| 1991-04-08 | 950 | 966 | 945 | 966 | 34,000 | 4,830 |
| 1991-04-05 | 910 | 930 | 910 | 930 | 55,000 | 4,650 |
| 1991-04-04 | 880 | 911 | 879 | 906 | 45,000 | 4,530 |
| 1991-04-03 | 870 | 880 | 860 | 880 | 9,000 | 4,400 |
| 1991-04-02 | 850 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1991-04-01 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1991-03-29 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1991-03-28 | 890 | 890 | 876 | 876 | 4,000 | 4,380 |
| 1991-03-27 | 876 | 886 | 876 | 885 | 3,000 | 4,425 |
| 1991-03-26 | 875 | 883 | 875 | 878 | 9,000 | 4,390 |
| 1991-03-25 | 890 | 890 | 875 | 875 | 37,000 | 4,375 |
| 1991-03-22 | 889 | 900 | 889 | 900 | 19,000 | 4,500 |
| 1991-03-20 | 890 | 900 | 890 | 890 | 66,000 | 4,450 |
| 1991-03-19 | 905 | 905 | 888 | 900 | 27,000 | 4,500 |
| 1991-03-18 | 880 | 895 | 880 | 895 | 38,000 | 4,475 |
| 1991-03-15 | 860 | 870 | 846 | 869 | 35,000 | 4,345 |
| 1991-03-14 | 870 | 870 | 869 | 870 | 13,000 | 4,350 |
| 1991-03-13 | 860 | 870 | 860 | 870 | 38,000 | 4,350 |
| 1991-03-12 | 835 | 880 | 835 | 840 | 67,000 | 4,200 |
| 1991-03-11 | 820 | 830 | 815 | 830 | 47,000 | 4,150 |
| 1991-03-08 | 820 | 820 | 801 | 801 | 10,000 | 4,005 |
| 1991-03-07 | 820 | 820 | 815 | 815 | 17,000 | 4,075 |
| 1991-03-06 | 790 | 800 | 790 | 800 | 34,000 | 4,000 |
| 1991-03-05 | 790 | 790 | 780 | 790 | 12,000 | 3,950 |
| 1991-03-04 | 790 | 790 | 785 | 790 | 24,000 | 3,950 |
| 1991-03-01 | 781 | 781 | 780 | 780 | 11,000 | 3,900 |
| 1991-02-28 | 795 | 800 | 770 | 770 | 39,000 | 3,850 |
| 1991-02-27 | 800 | 804 | 795 | 795 | 21,000 | 3,975 |
| 1991-02-26 | 800 | 800 | 800 | 800 | 24,000 | 4,000 |
| 1991-02-25 | 800 | 800 | 796 | 796 | 8,000 | 3,980 |
| 1991-02-22 | 806 | 807 | 796 | 796 | 12,000 | 3,980 |
| 1991-02-21 | 814 | 815 | 805 | 806 | 11,000 | 4,030 |
| 1991-02-20 | 821 | 821 | 815 | 815 | 13,000 | 4,075 |
| 1991-02-19 | 814 | 830 | 814 | 820 | 53,000 | 4,100 |
| 1991-02-18 | 790 | 790 | 790 | 790 | 34,000 | 3,950 |
| 1991-02-15 | 801 | 801 | 750 | 750 | 27,000 | 3,750 |
| 1991-02-14 | 801 | 801 | 800 | 800 | 10,000 | 4,000 |
| 1991-02-13 | 791 | 811 | 791 | 800 | 14,000 | 4,000 |
| 1991-02-12 | 771 | 771 | 771 | 771 | 16,000 | 3,855 |
| 1991-02-08 | 707 | 720 | 705 | 720 | 17,000 | 3,600 |
| 1991-02-07 | 680 | 690 | 670 | 671 | 29,000 | 3,355 |
| 1991-02-06 | 660 | 680 | 660 | 670 | 24,000 | 3,350 |
| 1991-02-05 | 650 | 655 | 650 | 650 | 10,000 | 3,250 |
| 1991-02-04 | 650 | 650 | 644 | 644 | 4,000 | 3,220 |
| 1991-02-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-01-31 | 665 | 665 | 650 | 650 | 14,000 | 3,250 |
| 1991-01-30 | 644 | 645 | 644 | 645 | 7,000 | 3,225 |
| 1991-01-29 | 650 | 650 | 639 | 644 | 4,000 | 3,220 |
| 1991-01-28 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1991-01-25 | 670 | 680 | 660 | 660 | 3,000 | 3,300 |
| 1991-01-24 | 669 | 669 | 650 | 650 | 5,000 | 3,250 |
| 1991-01-22 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1991-01-18 | 720 | 720 | 719 | 720 | 5,000 | 3,600 |
| 1991-01-17 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-01-16 | 690 | 690 | 680 | 690 | 13,000 | 3,450 |
| 1991-01-11 | 720 | 720 | 710 | 710 | 2,000 | 3,550 |
| 1991-01-10 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-01-07 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
