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
1992-12-283803803803804,0001,900
1992-12-253803803803801,0001,900
1992-12-223803903803902,0001,950
1992-12-1840040539939912,0001,995
1992-12-174054104054105,0002,050
1992-12-1638840038840011,0002,000
1992-12-153703703703703,0001,850
1992-12-113553553503509,0001,750
1992-12-093303403303405,0001,700
1992-12-0833333333033011,0001,650
1992-12-073333333303336,0001,665
1992-12-0433333333233318,0001,665
1992-12-0333033333033318,0001,665
1992-12-0235135134234218,0001,710
1992-12-013563563513516,0001,755
1992-11-303513563503567,0001,780
1992-11-273563563563561,0001,780
1992-11-2635835835335610,0001,780
1992-11-253593593593595,0001,795
1992-11-243603603603603,0001,800
1992-11-203653653653651,0001,825
1992-11-1936837536837516,0001,875
1992-11-183673673673673,0001,835
1992-11-1639439739439711,0001,985
1992-11-103893893893892,0001,945
1992-11-093993993993991,0001,995
1992-11-054004004004004,0002,000
1992-11-044004004004003,0002,000
1992-11-024004004004003,0002,000
1992-10-284004004004003,0002,000
1992-10-234144144144142,0002,070
1992-10-2041441441441410,0002,070
1992-10-164194194194191,0002,095
1992-10-154254254254259,0002,125
1992-10-074254254254252,0002,125
1992-10-064244254244254,0002,125
1992-10-054254254254252,0002,125
1992-10-024144144144141,0002,070
1992-10-014194194154153,0002,075
1992-09-294204204204201,0002,100
1992-09-244204204154156,0002,075
1992-09-224204204204203,0002,100
1992-09-1843944043944011,0002,200
1992-09-1645045344044010,0002,200
1992-09-114554554554551,0002,275
1992-09-104604634604603,0002,300
1992-09-0746046846046810,0002,340
1992-09-014404404404407,0002,200
1992-08-314214214214212,0002,105
1992-08-2839741039741011,0002,050
1992-08-273903953873959,0001,975
1992-08-263793893793894,0001,945
1992-08-253653653653652,0001,825
1992-08-2436236536136225,0001,810
1992-08-213403553403559,0001,775
1992-08-203403403403406,0001,700
1992-08-1736536536536515,0001,825
1992-08-143603603603606,0001,800
1992-08-133653653643642,0001,820
1992-08-113803803803801,0001,900
1992-08-103983983903903,0001,950
1992-08-074004004004001,0002,000
1992-08-054044044044045,0002,020
1992-08-043993993993991,0001,995
1992-08-034004004004002,0002,000
1992-07-314104104104104,0002,050
1992-07-294434434434433,0002,215
1992-07-284434444434444,0002,220
1992-07-274444444444442,0002,220
1992-07-244544544544541,0002,270
1992-07-234604604554553,0002,275
1992-07-224704704654654,0002,325
1992-07-2148048047047012,0002,350
1992-07-204854854854859,0002,425
1992-07-174754754754751,0002,375
1992-07-164764764764761,0002,380
1992-07-1547647647647613,0002,380
1992-07-144544544544542,0002,270
1992-07-134524524524521,0002,260
1992-07-104504514504514,0002,255
1992-07-094514514514512,0002,255
1992-07-084514514514513,0002,255
1992-07-074614614614614,0002,305
1992-07-064614614614613,0002,305
1992-07-034604604604605,0002,300
1992-07-0245946045945912,0002,295
1992-07-014594594594593,0002,295
1992-06-304594594594591,0002,295
1992-06-294604604604602,0002,300
1992-06-264604604604604,0002,300
1992-06-254604604604602,0002,300
1992-06-2447647646046011,0002,300
1992-06-234864864764764,0002,380
1992-06-2248049048049014,0002,450
1992-06-194854904854903,0002,450
1992-06-184904904804808,0002,400
1992-06-174914914904904,0002,450
1992-06-165045044904905,0002,450
1992-06-155145145045049,0002,520
1992-06-125045045045041,0002,520
1992-06-115045045045041,0002,520
1992-06-105145145145141,0002,570
1992-06-055155155155153,0002,575
1992-05-255155155155154,0002,575
1992-05-2252052052052010,0002,600
1992-05-215205205205207,0002,600
1992-05-2051052051052017,0002,600
1992-05-1952052452052031,0002,600
1992-05-1556057055055021,0002,750
1992-05-145705705605606,0002,800
1992-05-135325405315404,0002,700
1992-05-125265305265302,0002,650
1992-05-115155215155212,0002,605
1992-05-085145145145141,0002,570
1992-05-075165205005004,0002,500
1992-05-065005005005007,0002,500
1992-05-0148548547047016,0002,350
1992-04-3048548648548512,0002,425
1992-04-285145144915008,0002,500
1992-04-245295295295291,0002,645
1992-04-235325335305307,0002,650
1992-04-225305355305354,0002,675
1992-04-215305355305306,0002,650
1992-04-205355355305304,0002,650
1992-04-1753153853053013,0002,650
1992-04-144564564564561,0002,280
1992-04-134564564564562,0002,280
1992-04-104414414414411,0002,205
1992-04-0944644644644610,0002,230
1992-04-084654654614617,0002,305
1992-04-064704744654658,0002,325
1992-04-034704704604604,0002,300
1992-04-024804804804809,0002,400
1992-04-015205204955006,0002,500
1992-03-3152552552052011,0002,600
1992-03-305505505455455,0002,725
1992-03-265605605605603,0002,800
1992-03-255465465465463,0002,730
1992-03-235365365365365,0002,680
1992-03-1951052551052516,0002,625
1992-03-1850550550050011,0002,500
1992-03-1752552551051013,0002,550
1992-03-165255255255259,0002,625
1992-03-135155155155153,0002,575
1992-03-1152052050150232,0002,510
1992-03-105205205205202,0002,600
1992-03-065105105105108,0002,550
1992-03-0552952951051021,0002,550
1992-03-045315315305305,0002,650
1992-03-035455465405408,0002,700
1992-03-025455455455451,0002,725
1992-02-285455455455454,0002,725
1992-02-265415415415411,0002,705
1992-02-255505505405403,0002,700
1992-02-245515515515511,0002,755
1992-02-2156056054555024,0002,750
1992-02-205605605605602,0002,800
1992-02-175975975975978,0002,985
1992-02-145805805805801,0002,900
1992-02-135875875875871,0002,935
1992-02-105965975965972,0002,985
1992-02-075996005996009,0003,000
1992-02-065916005916004,0003,000
1992-02-0559060059060013,0003,000
1992-02-045765805765802,0002,900
1992-01-3153553553553515,0002,675
1992-01-305215215215216,0002,605
1992-01-2952052052052012,0002,600
1992-01-285205205175205,0002,600
1992-01-275305305205205,0002,600
1992-01-245425435325328,0002,660
1992-01-2355555555055011,0002,750
1992-01-2257057057057012,0002,850
1992-01-215705705705702,0002,850
1992-01-2063563560060015,0003,000
1992-01-176406406406405,0003,200
1992-01-166506506506507,0003,250
1992-01-096496496496491,0003,245
1992-01-086506506506504,0003,250
1992-01-076606606606602,0003,300

分割・併合履歴 : [2017-09-27]1株→0.2株