7726 黒田精工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 607 | 610 | 604 | 604 | 17,000 | 3,020 |
| 1994-12-29 | 607 | 607 | 606 | 606 | 9,000 | 3,030 |
| 1994-12-28 | 619 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1994-12-27 | 609 | 620 | 609 | 609 | 8,000 | 3,045 |
| 1994-12-26 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 1994-12-22 | 597 | 601 | 597 | 601 | 4,000 | 3,005 |
| 1994-12-21 | 602 | 602 | 587 | 587 | 10,000 | 2,935 |
| 1994-12-20 | 613 | 613 | 603 | 603 | 7,000 | 3,015 |
| 1994-12-19 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1994-12-16 | 587 | 605 | 585 | 605 | 8,000 | 3,025 |
| 1994-12-15 | 619 | 619 | 603 | 605 | 12,000 | 3,025 |
| 1994-12-14 | 581 | 600 | 580 | 600 | 4,000 | 3,000 |
| 1994-12-13 | 599 | 599 | 580 | 580 | 4,000 | 2,900 |
| 1994-12-12 | 611 | 611 | 600 | 600 | 5,000 | 3,000 |
| 1994-12-09 | 606 | 606 | 600 | 600 | 4,000 | 3,000 |
| 1994-12-08 | 606 | 606 | 605 | 606 | 4,000 | 3,030 |
| 1994-12-07 | 621 | 621 | 603 | 603 | 3,000 | 3,015 |
| 1994-12-05 | 620 | 620 | 615 | 620 | 4,000 | 3,100 |
| 1994-12-02 | 612 | 618 | 605 | 605 | 7,000 | 3,025 |
| 1994-12-01 | 615 | 620 | 600 | 600 | 15,000 | 3,000 |
| 1994-11-30 | 605 | 614 | 605 | 614 | 9,000 | 3,070 |
| 1994-11-29 | 570 | 576 | 570 | 575 | 34,000 | 2,875 |
| 1994-11-28 | 577 | 577 | 571 | 571 | 7,000 | 2,855 |
| 1994-11-25 | 579 | 579 | 577 | 577 | 10,000 | 2,885 |
| 1994-11-24 | 602 | 602 | 585 | 585 | 11,000 | 2,925 |
| 1994-11-22 | 620 | 620 | 611 | 611 | 6,000 | 3,055 |
| 1994-11-21 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1994-11-18 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1994-11-17 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1994-11-16 | 640 | 650 | 639 | 639 | 11,000 | 3,195 |
| 1994-11-15 | 629 | 639 | 629 | 639 | 6,000 | 3,195 |
| 1994-11-14 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1994-11-11 | 611 | 611 | 606 | 606 | 6,000 | 3,030 |
| 1994-11-10 | 621 | 621 | 610 | 610 | 2,000 | 3,050 |
| 1994-11-09 | 620 | 625 | 620 | 620 | 6,000 | 3,100 |
| 1994-11-08 | 650 | 650 | 620 | 621 | 10,000 | 3,105 |
| 1994-11-07 | 650 | 650 | 635 | 650 | 11,000 | 3,250 |
| 1994-11-04 | 631 | 642 | 629 | 635 | 12,000 | 3,175 |
| 1994-11-02 | 640 | 640 | 619 | 619 | 27,000 | 3,095 |
| 1994-11-01 | 620 | 630 | 619 | 630 | 22,000 | 3,150 |
| 1994-10-31 | 610 | 610 | 602 | 602 | 4,000 | 3,010 |
| 1994-10-28 | 616 | 616 | 611 | 611 | 2,000 | 3,055 |
| 1994-10-27 | 630 | 630 | 616 | 616 | 9,000 | 3,080 |
| 1994-10-26 | 630 | 630 | 616 | 616 | 6,000 | 3,080 |
| 1994-10-25 | 610 | 610 | 606 | 610 | 7,000 | 3,050 |
| 1994-10-24 | 650 | 650 | 640 | 640 | 12,000 | 3,200 |
| 1994-10-21 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1994-10-20 | 675 | 675 | 651 | 651 | 25,000 | 3,255 |
| 1994-10-18 | 614 | 615 | 614 | 615 | 3,000 | 3,075 |
| 1994-10-17 | 621 | 621 | 615 | 615 | 8,000 | 3,075 |
| 1994-10-14 | 601 | 602 | 601 | 601 | 4,000 | 3,005 |
| 1994-10-13 | 618 | 618 | 608 | 608 | 8,000 | 3,040 |
| 1994-10-12 | 600 | 601 | 600 | 600 | 8,000 | 3,000 |
| 1994-10-11 | 630 | 630 | 600 | 600 | 6,000 | 3,000 |
| 1994-10-07 | 635 | 635 | 622 | 630 | 13,000 | 3,150 |
| 1994-10-06 | 611 | 630 | 611 | 630 | 18,000 | 3,150 |
| 1994-10-05 | 619 | 619 | 609 | 609 | 2,000 | 3,045 |
| 1994-10-04 | 605 | 620 | 605 | 609 | 13,000 | 3,045 |
| 1994-10-03 | 621 | 646 | 606 | 606 | 27,000 | 3,030 |
| 1994-09-30 | 581 | 615 | 581 | 615 | 17,000 | 3,075 |
| 1994-09-29 | 576 | 585 | 576 | 577 | 16,000 | 2,885 |
| 1994-09-26 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1994-09-22 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1994-09-21 | 571 | 571 | 571 | 571 | 6,000 | 2,855 |
| 1994-09-19 | 580 | 580 | 571 | 571 | 6,000 | 2,855 |
| 1994-09-16 | 590 | 590 | 579 | 580 | 12,000 | 2,900 |
| 1994-09-14 | 589 | 589 | 580 | 580 | 11,000 | 2,900 |
| 1994-09-13 | 589 | 590 | 589 | 589 | 10,000 | 2,945 |
| 1994-09-12 | 600 | 600 | 598 | 598 | 12,000 | 2,990 |
| 1994-09-09 | 587 | 587 | 587 | 587 | 3,000 | 2,935 |
| 1994-09-08 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1994-09-07 | 580 | 591 | 570 | 570 | 20,000 | 2,850 |
| 1994-09-05 | 640 | 640 | 630 | 630 | 3,000 | 3,150 |
| 1994-09-02 | 639 | 640 | 639 | 640 | 6,000 | 3,200 |
| 1994-09-01 | 650 | 650 | 640 | 640 | 5,000 | 3,200 |
| 1994-08-31 | 651 | 651 | 640 | 640 | 10,000 | 3,200 |
| 1994-08-30 | 660 | 660 | 651 | 651 | 4,000 | 3,255 |
| 1994-08-29 | 641 | 650 | 641 | 650 | 9,000 | 3,250 |
| 1994-08-26 | 654 | 660 | 650 | 650 | 8,000 | 3,250 |
| 1994-08-25 | 678 | 678 | 650 | 654 | 12,000 | 3,270 |
| 1994-08-24 | 670 | 679 | 670 | 679 | 4,000 | 3,395 |
| 1994-08-23 | 685 | 685 | 680 | 680 | 4,000 | 3,400 |
| 1994-08-22 | 690 | 690 | 680 | 690 | 5,000 | 3,450 |
| 1994-08-19 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-08-18 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1994-08-17 | 691 | 700 | 691 | 700 | 4,000 | 3,500 |
| 1994-08-15 | 700 | 700 | 690 | 690 | 5,000 | 3,450 |
| 1994-08-12 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1994-08-11 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1994-08-10 | 705 | 709 | 702 | 702 | 3,000 | 3,510 |
| 1994-08-09 | 702 | 717 | 702 | 704 | 7,000 | 3,520 |
| 1994-08-08 | 705 | 705 | 702 | 702 | 7,000 | 3,510 |
| 1994-08-05 | 701 | 705 | 700 | 705 | 8,000 | 3,525 |
| 1994-08-04 | 710 | 710 | 700 | 700 | 15,000 | 3,500 |
| 1994-08-03 | 699 | 710 | 691 | 700 | 7,000 | 3,500 |
| 1994-08-02 | 690 | 700 | 690 | 690 | 15,000 | 3,450 |
| 1994-08-01 | 690 | 690 | 690 | 690 | 16,000 | 3,450 |
| 1994-07-29 | 728 | 728 | 700 | 700 | 10,000 | 3,500 |
| 1994-07-28 | 735 | 735 | 710 | 710 | 6,000 | 3,550 |
| 1994-07-27 | 696 | 725 | 696 | 725 | 16,000 | 3,625 |
| 1994-07-26 | 700 | 700 | 690 | 690 | 9,000 | 3,450 |
| 1994-07-25 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-07-22 | 750 | 750 | 730 | 730 | 11,000 | 3,650 |
| 1994-07-21 | 776 | 776 | 748 | 748 | 4,000 | 3,740 |
| 1994-07-20 | 794 | 794 | 779 | 779 | 9,000 | 3,895 |
| 1994-07-19 | 769 | 794 | 769 | 794 | 14,000 | 3,970 |
| 1994-07-18 | 799 | 799 | 799 | 799 | 7,000 | 3,995 |
| 1994-07-15 | 760 | 795 | 754 | 795 | 48,000 | 3,975 |
| 1994-07-14 | 761 | 770 | 755 | 755 | 23,000 | 3,775 |
| 1994-07-13 | 748 | 758 | 748 | 755 | 5,000 | 3,775 |
| 1994-07-12 | 760 | 780 | 748 | 748 | 16,000 | 3,740 |
| 1994-07-11 | 794 | 794 | 760 | 760 | 12,000 | 3,800 |
| 1994-07-08 | 799 | 799 | 782 | 789 | 16,000 | 3,945 |
| 1994-07-07 | 781 | 809 | 781 | 795 | 64,000 | 3,975 |
| 1994-07-06 | 751 | 807 | 751 | 800 | 163,000 | 4,000 |
| 1994-07-05 | 770 | 770 | 740 | 741 | 30,000 | 3,705 |
| 1994-07-04 | 787 | 787 | 750 | 760 | 55,000 | 3,800 |
| 1994-07-01 | 732 | 777 | 729 | 777 | 200,000 | 3,885 |
| 1994-06-30 | 690 | 744 | 690 | 702 | 329,000 | 3,510 |
| 1994-06-29 | 690 | 690 | 685 | 690 | 24,000 | 3,450 |
| 1994-06-28 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1994-06-27 | 699 | 699 | 690 | 690 | 6,000 | 3,450 |
| 1994-06-23 | 690 | 700 | 690 | 690 | 9,000 | 3,450 |
| 1994-06-22 | 690 | 690 | 670 | 680 | 12,000 | 3,400 |
| 1994-06-21 | 730 | 730 | 700 | 700 | 14,000 | 3,500 |
| 1994-06-20 | 730 | 740 | 730 | 730 | 26,000 | 3,650 |
| 1994-06-17 | 720 | 730 | 720 | 730 | 12,000 | 3,650 |
| 1994-06-16 | 716 | 716 | 715 | 715 | 6,000 | 3,575 |
| 1994-06-15 | 700 | 715 | 700 | 715 | 12,000 | 3,575 |
| 1994-06-14 | 690 | 691 | 680 | 690 | 12,000 | 3,450 |
| 1994-06-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1994-06-10 | 705 | 705 | 695 | 700 | 7,000 | 3,500 |
| 1994-06-09 | 705 | 706 | 705 | 706 | 6,000 | 3,530 |
| 1994-06-08 | 681 | 700 | 680 | 700 | 12,000 | 3,500 |
| 1994-06-07 | 672 | 675 | 672 | 675 | 15,000 | 3,375 |
| 1994-06-03 | 730 | 730 | 720 | 725 | 28,000 | 3,625 |
| 1994-06-02 | 712 | 730 | 710 | 730 | 17,000 | 3,650 |
| 1994-06-01 | 710 | 718 | 708 | 712 | 33,000 | 3,560 |
| 1994-05-31 | 690 | 705 | 690 | 700 | 21,000 | 3,500 |
| 1994-05-30 | 660 | 670 | 650 | 670 | 46,000 | 3,350 |
| 1994-05-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1994-05-26 | 674 | 674 | 660 | 665 | 7,000 | 3,325 |
| 1994-05-25 | 686 | 686 | 674 | 674 | 11,000 | 3,370 |
| 1994-05-24 | 685 | 695 | 685 | 695 | 18,000 | 3,475 |
| 1994-05-23 | 714 | 714 | 705 | 705 | 9,000 | 3,525 |
| 1994-05-20 | 740 | 740 | 701 | 714 | 43,000 | 3,570 |
| 1994-05-19 | 680 | 745 | 680 | 740 | 132,000 | 3,700 |
| 1994-05-18 | 637 | 670 | 637 | 670 | 45,000 | 3,350 |
| 1994-05-17 | 638 | 640 | 638 | 639 | 12,000 | 3,195 |
| 1994-05-13 | 620 | 620 | 615 | 615 | 4,000 | 3,075 |
| 1994-05-12 | 654 | 654 | 635 | 638 | 14,000 | 3,190 |
| 1994-05-11 | 620 | 665 | 620 | 659 | 78,000 | 3,295 |
| 1994-05-10 | 610 | 615 | 610 | 615 | 2,000 | 3,075 |
| 1994-05-09 | 600 | 620 | 600 | 600 | 9,000 | 3,000 |
| 1994-05-02 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1994-04-27 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-04-25 | 585 | 585 | 585 | 585 | 6,000 | 2,925 |
| 1994-04-22 | 571 | 571 | 565 | 571 | 18,000 | 2,855 |
| 1994-04-21 | 580 | 580 | 571 | 571 | 6,000 | 2,855 |
| 1994-04-20 | 580 | 585 | 580 | 585 | 11,000 | 2,925 |
| 1994-04-19 | 605 | 605 | 581 | 581 | 11,000 | 2,905 |
| 1994-04-18 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1994-04-15 | 620 | 620 | 610 | 610 | 14,000 | 3,050 |
| 1994-04-13 | 610 | 620 | 610 | 620 | 20,000 | 3,100 |
| 1994-04-12 | 621 | 622 | 610 | 610 | 8,000 | 3,050 |
| 1994-04-11 | 600 | 603 | 600 | 603 | 16,000 | 3,015 |
| 1994-04-08 | 630 | 649 | 600 | 600 | 37,000 | 3,000 |
| 1994-04-07 | 620 | 624 | 600 | 623 | 63,000 | 3,115 |
| 1994-04-06 | 552 | 581 | 552 | 581 | 41,000 | 2,905 |
| 1994-04-05 | 552 | 552 | 545 | 552 | 21,000 | 2,760 |
| 1994-04-04 | 525 | 535 | 520 | 535 | 13,000 | 2,675 |
| 1994-04-01 | 502 | 507 | 500 | 505 | 23,000 | 2,525 |
| 1994-03-31 | 510 | 512 | 510 | 512 | 10,000 | 2,560 |
| 1994-03-30 | 530 | 532 | 530 | 530 | 13,000 | 2,650 |
| 1994-03-29 | 550 | 552 | 550 | 550 | 12,000 | 2,750 |
| 1994-03-28 | 541 | 541 | 540 | 540 | 5,000 | 2,700 |
| 1994-03-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1994-03-23 | 535 | 535 | 530 | 530 | 9,000 | 2,650 |
| 1994-03-22 | 549 | 549 | 545 | 545 | 12,000 | 2,725 |
| 1994-03-18 | 545 | 552 | 545 | 545 | 20,000 | 2,725 |
| 1994-03-17 | 547 | 547 | 545 | 545 | 8,000 | 2,725 |
| 1994-03-16 | 540 | 552 | 535 | 545 | 20,000 | 2,725 |
| 1994-03-15 | 552 | 552 | 550 | 550 | 17,000 | 2,750 |
| 1994-03-14 | 552 | 560 | 552 | 555 | 3,000 | 2,775 |
| 1994-03-11 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1994-03-10 | 542 | 551 | 540 | 540 | 21,000 | 2,700 |
| 1994-03-09 | 551 | 551 | 542 | 542 | 10,000 | 2,710 |
| 1994-03-08 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1994-03-07 | 564 | 564 | 555 | 555 | 5,000 | 2,775 |
| 1994-03-04 | 565 | 566 | 565 | 565 | 4,000 | 2,825 |
| 1994-03-03 | 546 | 546 | 542 | 542 | 4,000 | 2,710 |
| 1994-03-02 | 548 | 548 | 548 | 548 | 7,000 | 2,740 |
| 1994-03-01 | 546 | 550 | 541 | 541 | 27,000 | 2,705 |
| 1994-02-28 | 550 | 550 | 540 | 540 | 9,000 | 2,700 |
| 1994-02-25 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1994-02-24 | 551 | 551 | 550 | 551 | 11,000 | 2,755 |
| 1994-02-23 | 551 | 555 | 550 | 550 | 6,000 | 2,750 |
| 1994-02-22 | 558 | 558 | 550 | 550 | 4,000 | 2,750 |
| 1994-02-21 | 560 | 562 | 551 | 560 | 10,000 | 2,800 |
| 1994-02-18 | 567 | 567 | 566 | 567 | 7,000 | 2,835 |
| 1994-02-17 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1994-02-16 | 558 | 568 | 558 | 568 | 4,000 | 2,840 |
| 1994-02-15 | 569 | 569 | 540 | 558 | 9,000 | 2,790 |
| 1994-02-14 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1994-02-10 | 565 | 570 | 560 | 570 | 11,000 | 2,850 |
| 1994-02-09 | 560 | 565 | 560 | 565 | 5,000 | 2,825 |
| 1994-02-08 | 540 | 560 | 540 | 550 | 19,000 | 2,750 |
| 1994-02-07 | 532 | 540 | 532 | 540 | 11,000 | 2,700 |
| 1994-02-04 | 540 | 540 | 530 | 530 | 14,000 | 2,650 |
| 1994-02-03 | 555 | 570 | 555 | 560 | 9,000 | 2,800 |
| 1994-02-02 | 571 | 572 | 555 | 555 | 9,000 | 2,775 |
| 1994-02-01 | 567 | 595 | 567 | 576 | 30,000 | 2,880 |
| 1994-01-31 | 555 | 567 | 555 | 565 | 21,000 | 2,825 |
| 1994-01-28 | 554 | 554 | 554 | 554 | 2,000 | 2,770 |
| 1994-01-27 | 544 | 545 | 543 | 543 | 7,000 | 2,715 |
| 1994-01-26 | 545 | 545 | 540 | 543 | 9,000 | 2,715 |
| 1994-01-25 | 544 | 545 | 544 | 545 | 4,000 | 2,725 |
| 1994-01-20 | 577 | 577 | 565 | 565 | 4,000 | 2,825 |
| 1994-01-19 | 550 | 565 | 550 | 565 | 10,000 | 2,825 |
| 1994-01-18 | 550 | 560 | 550 | 559 | 11,000 | 2,795 |
| 1994-01-17 | 577 | 577 | 551 | 561 | 15,000 | 2,805 |
| 1994-01-14 | 560 | 567 | 560 | 567 | 4,000 | 2,835 |
| 1994-01-13 | 577 | 577 | 555 | 555 | 34,000 | 2,775 |
| 1994-01-12 | 543 | 580 | 543 | 567 | 59,000 | 2,835 |
| 1994-01-11 | 501 | 526 | 500 | 526 | 40,000 | 2,630 |
| 1994-01-10 | 490 | 491 | 490 | 490 | 20,000 | 2,450 |
| 1994-01-07 | 489 | 495 | 485 | 485 | 9,000 | 2,425 |
| 1994-01-06 | 495 | 495 | 489 | 489 | 3,000 | 2,445 |
| 1994-01-05 | 499 | 499 | 490 | 490 | 5,000 | 2,450 |
| 1994-01-04 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
