7726 黒田精工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 480 | 494 | 477 | 494 | 27,000 | 2,470 |
| 1993-12-28 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1993-12-27 | 479 | 480 | 479 | 480 | 7,000 | 2,400 |
| 1993-12-24 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1993-12-22 | 490 | 490 | 480 | 480 | 13,000 | 2,400 |
| 1993-12-21 | 494 | 494 | 480 | 480 | 17,000 | 2,400 |
| 1993-12-20 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1993-12-17 | 505 | 510 | 495 | 500 | 34,000 | 2,500 |
| 1993-12-16 | 510 | 529 | 502 | 502 | 25,000 | 2,510 |
| 1993-12-15 | 495 | 500 | 486 | 500 | 24,000 | 2,500 |
| 1993-12-14 | 489 | 490 | 489 | 490 | 15,000 | 2,450 |
| 1993-12-13 | 496 | 496 | 490 | 490 | 17,000 | 2,450 |
| 1993-12-10 | 486 | 495 | 486 | 491 | 10,000 | 2,455 |
| 1993-12-09 | 490 | 490 | 485 | 490 | 6,000 | 2,450 |
| 1993-12-08 | 494 | 494 | 482 | 482 | 11,000 | 2,410 |
| 1993-12-07 | 497 | 500 | 497 | 500 | 12,000 | 2,500 |
| 1993-12-06 | 515 | 515 | 500 | 500 | 7,000 | 2,500 |
| 1993-12-03 | 550 | 550 | 517 | 520 | 23,000 | 2,600 |
| 1993-12-01 | 484 | 484 | 482 | 482 | 5,000 | 2,410 |
| 1993-11-30 | 474 | 474 | 474 | 474 | 10,000 | 2,370 |
| 1993-11-29 | 509 | 510 | 509 | 510 | 6,000 | 2,550 |
| 1993-11-26 | 535 | 535 | 515 | 515 | 8,000 | 2,575 |
| 1993-11-25 | 549 | 549 | 535 | 535 | 9,000 | 2,675 |
| 1993-11-24 | 574 | 574 | 549 | 549 | 3,000 | 2,745 |
| 1993-11-22 | 590 | 590 | 574 | 575 | 9,000 | 2,875 |
| 1993-11-19 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1993-11-18 | 575 | 585 | 575 | 575 | 6,000 | 2,875 |
| 1993-11-17 | 590 | 590 | 575 | 575 | 17,000 | 2,875 |
| 1993-11-16 | 600 | 600 | 590 | 590 | 2,000 | 2,950 |
| 1993-11-15 | 620 | 620 | 600 | 600 | 23,000 | 3,000 |
| 1993-11-11 | 550 | 550 | 540 | 545 | 13,000 | 2,725 |
| 1993-11-10 | 550 | 550 | 530 | 530 | 15,000 | 2,650 |
| 1993-11-09 | 617 | 617 | 600 | 600 | 5,000 | 3,000 |
| 1993-11-08 | 630 | 630 | 619 | 619 | 5,000 | 3,095 |
| 1993-11-05 | 670 | 670 | 630 | 630 | 8,000 | 3,150 |
| 1993-11-04 | 680 | 680 | 660 | 660 | 16,000 | 3,300 |
| 1993-11-02 | 690 | 690 | 680 | 680 | 5,000 | 3,400 |
| 1993-11-01 | 690 | 690 | 686 | 686 | 5,000 | 3,430 |
| 1993-10-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-10-27 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1993-10-26 | 700 | 710 | 690 | 691 | 34,000 | 3,455 |
| 1993-10-25 | 710 | 710 | 706 | 706 | 12,000 | 3,530 |
| 1993-10-22 | 700 | 710 | 700 | 708 | 23,000 | 3,540 |
| 1993-10-21 | 750 | 750 | 701 | 701 | 29,000 | 3,505 |
| 1993-10-20 | 760 | 762 | 745 | 745 | 22,000 | 3,725 |
| 1993-10-19 | 745 | 760 | 745 | 760 | 26,000 | 3,800 |
| 1993-10-18 | 801 | 801 | 775 | 775 | 9,000 | 3,875 |
| 1993-10-15 | 828 | 828 | 795 | 795 | 14,000 | 3,975 |
| 1993-10-14 | 839 | 840 | 818 | 818 | 8,000 | 4,090 |
| 1993-10-13 | 859 | 859 | 835 | 838 | 24,000 | 4,190 |
| 1993-10-12 | 845 | 869 | 845 | 849 | 45,000 | 4,245 |
| 1993-10-08 | 810 | 869 | 810 | 835 | 76,000 | 4,175 |
| 1993-10-07 | 781 | 810 | 780 | 810 | 10,000 | 4,050 |
| 1993-10-06 | 771 | 781 | 771 | 781 | 7,000 | 3,905 |
| 1993-10-05 | 770 | 770 | 760 | 770 | 11,000 | 3,850 |
| 1993-10-04 | 800 | 800 | 784 | 784 | 10,000 | 3,920 |
| 1993-10-01 | 830 | 835 | 780 | 810 | 67,000 | 4,050 |
| 1993-09-30 | 800 | 800 | 800 | 800 | 62,000 | 4,000 |
| 1993-09-29 | 750 | 750 | 730 | 730 | 22,000 | 3,650 |
| 1993-09-28 | 779 | 780 | 735 | 735 | 30,000 | 3,675 |
| 1993-09-27 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-09-24 | 834 | 835 | 810 | 810 | 53,000 | 4,050 |
| 1993-09-22 | 851 | 851 | 820 | 840 | 53,000 | 4,200 |
| 1993-09-21 | 836 | 850 | 825 | 850 | 53,000 | 4,250 |
| 1993-09-20 | 808 | 826 | 761 | 816 | 79,000 | 4,080 |
| 1993-09-17 | 860 | 860 | 806 | 810 | 78,000 | 4,050 |
| 1993-09-16 | 830 | 850 | 829 | 850 | 85,000 | 4,250 |
| 1993-09-14 | 960 | 989 | 890 | 890 | 309,000 | 4,450 |
| 1993-09-13 | 990 | 990 | 984 | 984 | 166,000 | 4,920 |
| 1993-09-10 | 898 | 900 | 898 | 900 | 389,000 | 4,500 |
| 1993-09-09 | 700 | 800 | 699 | 800 | 294,000 | 4,000 |
| 1993-09-08 | 650 | 710 | 645 | 700 | 174,000 | 3,500 |
| 1993-09-07 | 649 | 649 | 606 | 612 | 14,000 | 3,060 |
| 1993-09-06 | 660 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1993-09-03 | 650 | 650 | 640 | 640 | 23,000 | 3,200 |
| 1993-09-02 | 691 | 699 | 681 | 690 | 106,000 | 3,450 |
| 1993-09-01 | 651 | 651 | 651 | 651 | 63,000 | 3,255 |
| 1993-08-30 | 549 | 551 | 549 | 551 | 4,000 | 2,755 |
| 1993-08-25 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1993-08-23 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1993-08-20 | 590 | 590 | 585 | 590 | 4,000 | 2,950 |
| 1993-08-17 | 605 | 610 | 599 | 599 | 7,000 | 2,995 |
| 1993-08-16 | 600 | 605 | 600 | 605 | 12,000 | 3,025 |
| 1993-08-12 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1993-08-11 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1993-08-09 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 1993-08-06 | 570 | 570 | 569 | 569 | 5,000 | 2,845 |
| 1993-08-05 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1993-08-04 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1993-08-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1993-08-02 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1993-07-30 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1993-07-29 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1993-07-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-07-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-07-23 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1993-07-22 | 610 | 610 | 610 | 610 | 10,000 | 3,050 |
| 1993-07-20 | 572 | 572 | 560 | 560 | 7,000 | 2,800 |
| 1993-07-16 | 560 | 570 | 560 | 560 | 10,000 | 2,800 |
| 1993-07-13 | 510 | 510 | 500 | 510 | 25,000 | 2,550 |
| 1993-07-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-07-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-07-07 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1993-07-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-07-05 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1993-07-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-06-29 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-06-28 | 560 | 565 | 550 | 550 | 12,000 | 2,750 |
| 1993-06-25 | 555 | 560 | 551 | 551 | 11,000 | 2,755 |
| 1993-06-24 | 551 | 555 | 550 | 550 | 13,000 | 2,750 |
| 1993-06-23 | 560 | 560 | 549 | 551 | 8,000 | 2,755 |
| 1993-06-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-06-17 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-06-16 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-06-15 | 670 | 670 | 660 | 660 | 8,000 | 3,300 |
| 1993-06-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1993-06-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1993-06-08 | 677 | 677 | 677 | 677 | 3,000 | 3,385 |
| 1993-06-07 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1993-06-04 | 698 | 698 | 690 | 698 | 9,000 | 3,490 |
| 1993-06-03 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1993-06-02 | 690 | 700 | 680 | 700 | 35,000 | 3,500 |
| 1993-06-01 | 680 | 700 | 680 | 700 | 15,000 | 3,500 |
| 1993-05-31 | 650 | 680 | 650 | 670 | 11,000 | 3,350 |
| 1993-05-28 | 635 | 650 | 635 | 650 | 17,000 | 3,250 |
| 1993-05-27 | 625 | 630 | 625 | 630 | 8,000 | 3,150 |
| 1993-05-26 | 600 | 620 | 600 | 620 | 5,000 | 3,100 |
| 1993-05-25 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1993-05-24 | 598 | 600 | 598 | 600 | 11,000 | 3,000 |
| 1993-05-21 | 588 | 600 | 580 | 600 | 13,000 | 3,000 |
| 1993-05-20 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 1993-05-19 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1993-05-18 | 600 | 605 | 600 | 600 | 17,000 | 3,000 |
| 1993-05-17 | 575 | 600 | 575 | 600 | 14,000 | 3,000 |
| 1993-05-14 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1993-05-13 | 545 | 560 | 535 | 545 | 12,000 | 2,725 |
| 1993-05-12 | 550 | 551 | 545 | 545 | 13,000 | 2,725 |
| 1993-05-11 | 541 | 570 | 540 | 547 | 22,000 | 2,735 |
| 1993-05-10 | 547 | 547 | 535 | 535 | 5,000 | 2,675 |
| 1993-05-07 | 549 | 549 | 548 | 549 | 4,000 | 2,745 |
| 1993-05-06 | 540 | 550 | 540 | 550 | 8,000 | 2,750 |
| 1993-04-30 | 510 | 520 | 500 | 520 | 7,000 | 2,600 |
| 1993-04-27 | 490 | 500 | 490 | 500 | 3,000 | 2,500 |
| 1993-04-26 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 1993-04-23 | 490 | 491 | 490 | 491 | 3,000 | 2,455 |
| 1993-04-22 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1993-04-21 | 505 | 510 | 505 | 510 | 5,000 | 2,550 |
| 1993-04-20 | 500 | 510 | 500 | 510 | 2,000 | 2,550 |
| 1993-04-19 | 535 | 535 | 520 | 520 | 4,000 | 2,600 |
| 1993-04-16 | 540 | 541 | 540 | 540 | 9,000 | 2,700 |
| 1993-04-15 | 520 | 530 | 520 | 520 | 12,000 | 2,600 |
| 1993-04-14 | 504 | 504 | 500 | 500 | 9,000 | 2,500 |
| 1993-04-13 | 510 | 520 | 504 | 504 | 9,000 | 2,520 |
| 1993-04-12 | 516 | 520 | 510 | 520 | 19,000 | 2,600 |
| 1993-04-09 | 504 | 510 | 504 | 510 | 7,000 | 2,550 |
| 1993-04-08 | 490 | 510 | 490 | 510 | 11,000 | 2,550 |
| 1993-04-07 | 466 | 488 | 466 | 488 | 9,000 | 2,440 |
| 1993-04-06 | 463 | 465 | 460 | 465 | 14,000 | 2,325 |
| 1993-04-05 | 450 | 450 | 450 | 450 | 16,000 | 2,250 |
| 1993-04-02 | 428 | 430 | 425 | 430 | 9,000 | 2,150 |
| 1993-04-01 | 426 | 430 | 425 | 428 | 11,000 | 2,140 |
| 1993-03-31 | 421 | 421 | 421 | 421 | 3,000 | 2,105 |
| 1993-03-30 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1993-03-29 | 401 | 401 | 401 | 401 | 6,000 | 2,005 |
| 1993-03-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-03-25 | 390 | 400 | 390 | 400 | 10,000 | 2,000 |
| 1993-03-23 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 1993-03-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-03-18 | 415 | 420 | 414 | 420 | 7,000 | 2,100 |
| 1993-03-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-03-16 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 1993-03-15 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 1993-03-12 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 1993-03-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-03-10 | 390 | 400 | 390 | 395 | 4,000 | 1,975 |
| 1993-03-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1993-03-04 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-03-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-03-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-02-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-02-22 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1993-02-19 | 409 | 410 | 409 | 410 | 8,000 | 2,050 |
| 1993-02-15 | 399 | 410 | 397 | 410 | 20,000 | 2,050 |
| 1993-02-12 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1993-02-10 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-02-09 | 380 | 380 | 370 | 370 | 9,000 | 1,850 |
| 1993-02-08 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 1993-02-05 | 360 | 370 | 360 | 370 | 7,000 | 1,850 |
| 1993-02-04 | 345 | 346 | 345 | 345 | 12,000 | 1,725 |
| 1993-02-02 | 341 | 341 | 320 | 320 | 23,000 | 1,600 |
| 1993-02-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1993-01-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1993-01-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-18 | 370 | 370 | 368 | 370 | 26,000 | 1,850 |
| 1993-01-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-11 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-01-08 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1993-01-05 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
