7726 黒田精工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1992-12-25 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-12-22 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 1992-12-18 | 400 | 405 | 399 | 399 | 12,000 | 1,995 |
| 1992-12-17 | 405 | 410 | 405 | 410 | 5,000 | 2,050 |
| 1992-12-16 | 388 | 400 | 388 | 400 | 11,000 | 2,000 |
| 1992-12-15 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-12-11 | 355 | 355 | 350 | 350 | 9,000 | 1,750 |
| 1992-12-09 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 1992-12-08 | 333 | 333 | 330 | 330 | 11,000 | 1,650 |
| 1992-12-07 | 333 | 333 | 330 | 333 | 6,000 | 1,665 |
| 1992-12-04 | 333 | 333 | 332 | 333 | 18,000 | 1,665 |
| 1992-12-03 | 330 | 333 | 330 | 333 | 18,000 | 1,665 |
| 1992-12-02 | 351 | 351 | 342 | 342 | 18,000 | 1,710 |
| 1992-12-01 | 356 | 356 | 351 | 351 | 6,000 | 1,755 |
| 1992-11-30 | 351 | 356 | 350 | 356 | 7,000 | 1,780 |
| 1992-11-27 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1992-11-26 | 358 | 358 | 353 | 356 | 10,000 | 1,780 |
| 1992-11-25 | 359 | 359 | 359 | 359 | 5,000 | 1,795 |
| 1992-11-24 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1992-11-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1992-11-19 | 368 | 375 | 368 | 375 | 16,000 | 1,875 |
| 1992-11-18 | 367 | 367 | 367 | 367 | 3,000 | 1,835 |
| 1992-11-16 | 394 | 397 | 394 | 397 | 11,000 | 1,985 |
| 1992-11-10 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1992-11-09 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-11-05 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1992-11-04 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-11-02 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-10-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-10-23 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1992-10-20 | 414 | 414 | 414 | 414 | 10,000 | 2,070 |
| 1992-10-16 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1992-10-15 | 425 | 425 | 425 | 425 | 9,000 | 2,125 |
| 1992-10-07 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1992-10-06 | 424 | 425 | 424 | 425 | 4,000 | 2,125 |
| 1992-10-05 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1992-10-02 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1992-10-01 | 419 | 419 | 415 | 415 | 3,000 | 2,075 |
| 1992-09-29 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-09-24 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 1992-09-22 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-09-18 | 439 | 440 | 439 | 440 | 11,000 | 2,200 |
| 1992-09-16 | 450 | 453 | 440 | 440 | 10,000 | 2,200 |
| 1992-09-11 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1992-09-10 | 460 | 463 | 460 | 460 | 3,000 | 2,300 |
| 1992-09-07 | 460 | 468 | 460 | 468 | 10,000 | 2,340 |
| 1992-09-01 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1992-08-31 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1992-08-28 | 397 | 410 | 397 | 410 | 11,000 | 2,050 |
| 1992-08-27 | 390 | 395 | 387 | 395 | 9,000 | 1,975 |
| 1992-08-26 | 379 | 389 | 379 | 389 | 4,000 | 1,945 |
| 1992-08-25 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-08-24 | 362 | 365 | 361 | 362 | 25,000 | 1,810 |
| 1992-08-21 | 340 | 355 | 340 | 355 | 9,000 | 1,775 |
| 1992-08-20 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1992-08-17 | 365 | 365 | 365 | 365 | 15,000 | 1,825 |
| 1992-08-14 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1992-08-13 | 365 | 365 | 364 | 364 | 2,000 | 1,820 |
| 1992-08-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-08-10 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
| 1992-08-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-08-05 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 1992-08-04 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-08-03 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-07-31 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1992-07-29 | 443 | 443 | 443 | 443 | 3,000 | 2,215 |
| 1992-07-28 | 443 | 444 | 443 | 444 | 4,000 | 2,220 |
| 1992-07-27 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 1992-07-24 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1992-07-23 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 1992-07-22 | 470 | 470 | 465 | 465 | 4,000 | 2,325 |
| 1992-07-21 | 480 | 480 | 470 | 470 | 12,000 | 2,350 |
| 1992-07-20 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
| 1992-07-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1992-07-16 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1992-07-15 | 476 | 476 | 476 | 476 | 13,000 | 2,380 |
| 1992-07-14 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1992-07-13 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1992-07-10 | 450 | 451 | 450 | 451 | 4,000 | 2,255 |
| 1992-07-09 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1992-07-08 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1992-07-07 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1992-07-06 | 461 | 461 | 461 | 461 | 3,000 | 2,305 |
| 1992-07-03 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1992-07-02 | 459 | 460 | 459 | 459 | 12,000 | 2,295 |
| 1992-07-01 | 459 | 459 | 459 | 459 | 3,000 | 2,295 |
| 1992-06-30 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1992-06-29 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1992-06-26 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1992-06-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1992-06-24 | 476 | 476 | 460 | 460 | 11,000 | 2,300 |
| 1992-06-23 | 486 | 486 | 476 | 476 | 4,000 | 2,380 |
| 1992-06-22 | 480 | 490 | 480 | 490 | 14,000 | 2,450 |
| 1992-06-19 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 1992-06-18 | 490 | 490 | 480 | 480 | 8,000 | 2,400 |
| 1992-06-17 | 491 | 491 | 490 | 490 | 4,000 | 2,450 |
| 1992-06-16 | 504 | 504 | 490 | 490 | 5,000 | 2,450 |
| 1992-06-15 | 514 | 514 | 504 | 504 | 9,000 | 2,520 |
| 1992-06-12 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1992-06-11 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1992-06-10 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1992-06-05 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1992-05-25 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1992-05-22 | 520 | 520 | 520 | 520 | 10,000 | 2,600 |
| 1992-05-21 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 1992-05-20 | 510 | 520 | 510 | 520 | 17,000 | 2,600 |
| 1992-05-19 | 520 | 524 | 520 | 520 | 31,000 | 2,600 |
| 1992-05-15 | 560 | 570 | 550 | 550 | 21,000 | 2,750 |
| 1992-05-14 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 1992-05-13 | 532 | 540 | 531 | 540 | 4,000 | 2,700 |
| 1992-05-12 | 526 | 530 | 526 | 530 | 2,000 | 2,650 |
| 1992-05-11 | 515 | 521 | 515 | 521 | 2,000 | 2,605 |
| 1992-05-08 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1992-05-07 | 516 | 520 | 500 | 500 | 4,000 | 2,500 |
| 1992-05-06 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1992-05-01 | 485 | 485 | 470 | 470 | 16,000 | 2,350 |
| 1992-04-30 | 485 | 486 | 485 | 485 | 12,000 | 2,425 |
| 1992-04-28 | 514 | 514 | 491 | 500 | 8,000 | 2,500 |
| 1992-04-24 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1992-04-23 | 532 | 533 | 530 | 530 | 7,000 | 2,650 |
| 1992-04-22 | 530 | 535 | 530 | 535 | 4,000 | 2,675 |
| 1992-04-21 | 530 | 535 | 530 | 530 | 6,000 | 2,650 |
| 1992-04-20 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 1992-04-17 | 531 | 538 | 530 | 530 | 13,000 | 2,650 |
| 1992-04-14 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1992-04-13 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 1992-04-10 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1992-04-09 | 446 | 446 | 446 | 446 | 10,000 | 2,230 |
| 1992-04-08 | 465 | 465 | 461 | 461 | 7,000 | 2,305 |
| 1992-04-06 | 470 | 474 | 465 | 465 | 8,000 | 2,325 |
| 1992-04-03 | 470 | 470 | 460 | 460 | 4,000 | 2,300 |
| 1992-04-02 | 480 | 480 | 480 | 480 | 9,000 | 2,400 |
| 1992-04-01 | 520 | 520 | 495 | 500 | 6,000 | 2,500 |
| 1992-03-31 | 525 | 525 | 520 | 520 | 11,000 | 2,600 |
| 1992-03-30 | 550 | 550 | 545 | 545 | 5,000 | 2,725 |
| 1992-03-26 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1992-03-25 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 1992-03-23 | 536 | 536 | 536 | 536 | 5,000 | 2,680 |
| 1992-03-19 | 510 | 525 | 510 | 525 | 16,000 | 2,625 |
| 1992-03-18 | 505 | 505 | 500 | 500 | 11,000 | 2,500 |
| 1992-03-17 | 525 | 525 | 510 | 510 | 13,000 | 2,550 |
| 1992-03-16 | 525 | 525 | 525 | 525 | 9,000 | 2,625 |
| 1992-03-13 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1992-03-11 | 520 | 520 | 501 | 502 | 32,000 | 2,510 |
| 1992-03-10 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-03-06 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 1992-03-05 | 529 | 529 | 510 | 510 | 21,000 | 2,550 |
| 1992-03-04 | 531 | 531 | 530 | 530 | 5,000 | 2,650 |
| 1992-03-03 | 545 | 546 | 540 | 540 | 8,000 | 2,700 |
| 1992-03-02 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1992-02-28 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 1992-02-26 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1992-02-25 | 550 | 550 | 540 | 540 | 3,000 | 2,700 |
| 1992-02-24 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1992-02-21 | 560 | 560 | 545 | 550 | 24,000 | 2,750 |
| 1992-02-20 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1992-02-17 | 597 | 597 | 597 | 597 | 8,000 | 2,985 |
| 1992-02-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-13 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1992-02-10 | 596 | 597 | 596 | 597 | 2,000 | 2,985 |
| 1992-02-07 | 599 | 600 | 599 | 600 | 9,000 | 3,000 |
| 1992-02-06 | 591 | 600 | 591 | 600 | 4,000 | 3,000 |
| 1992-02-05 | 590 | 600 | 590 | 600 | 13,000 | 3,000 |
| 1992-02-04 | 576 | 580 | 576 | 580 | 2,000 | 2,900 |
| 1992-01-31 | 535 | 535 | 535 | 535 | 15,000 | 2,675 |
| 1992-01-30 | 521 | 521 | 521 | 521 | 6,000 | 2,605 |
| 1992-01-29 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 1992-01-28 | 520 | 520 | 517 | 520 | 5,000 | 2,600 |
| 1992-01-27 | 530 | 530 | 520 | 520 | 5,000 | 2,600 |
| 1992-01-24 | 542 | 543 | 532 | 532 | 8,000 | 2,660 |
| 1992-01-23 | 555 | 555 | 550 | 550 | 11,000 | 2,750 |
| 1992-01-22 | 570 | 570 | 570 | 570 | 12,000 | 2,850 |
| 1992-01-21 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1992-01-20 | 635 | 635 | 600 | 600 | 15,000 | 3,000 |
| 1992-01-17 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1992-01-16 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1992-01-09 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1992-01-08 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1992-01-07 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
