7726 黒田精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 910 | 910 | 900 | 900 | 18,000 | 4,500 |
| 1995-12-28 | 930 | 930 | 910 | 910 | 52,000 | 4,550 |
| 1995-12-27 | 905 | 945 | 905 | 930 | 76,000 | 4,650 |
| 1995-12-26 | 910 | 915 | 900 | 905 | 32,000 | 4,525 |
| 1995-12-25 | 905 | 917 | 905 | 905 | 30,000 | 4,525 |
| 1995-12-22 | 901 | 915 | 900 | 905 | 35,000 | 4,525 |
| 1995-12-21 | 900 | 916 | 895 | 900 | 33,000 | 4,500 |
| 1995-12-20 | 891 | 920 | 891 | 900 | 38,000 | 4,500 |
| 1995-12-19 | 899 | 910 | 899 | 900 | 27,000 | 4,500 |
| 1995-12-18 | 930 | 935 | 915 | 915 | 49,000 | 4,575 |
| 1995-12-15 | 930 | 930 | 921 | 925 | 33,000 | 4,625 |
| 1995-12-14 | 941 | 941 | 931 | 940 | 35,000 | 4,700 |
| 1995-12-13 | 931 | 940 | 920 | 938 | 28,000 | 4,690 |
| 1995-12-12 | 941 | 950 | 920 | 920 | 50,000 | 4,600 |
| 1995-12-11 | 945 | 950 | 930 | 931 | 39,000 | 4,655 |
| 1995-12-08 | 950 | 955 | 915 | 955 | 128,000 | 4,775 |
| 1995-12-07 | 910 | 979 | 910 | 960 | 397,000 | 4,800 |
| 1995-12-06 | 900 | 908 | 876 | 900 | 150,000 | 4,500 |
| 1995-12-05 | 872 | 905 | 862 | 903 | 179,000 | 4,515 |
| 1995-12-04 | 851 | 880 | 851 | 852 | 64,000 | 4,260 |
| 1995-12-01 | 820 | 850 | 820 | 850 | 30,000 | 4,250 |
| 1995-11-30 | 810 | 825 | 810 | 816 | 29,000 | 4,080 |
| 1995-11-29 | 819 | 830 | 815 | 820 | 30,000 | 4,100 |
| 1995-11-28 | 820 | 841 | 815 | 829 | 46,000 | 4,145 |
| 1995-11-27 | 840 | 840 | 820 | 830 | 28,000 | 4,150 |
| 1995-11-24 | 840 | 850 | 830 | 830 | 32,000 | 4,150 |
| 1995-11-22 | 860 | 860 | 830 | 830 | 24,000 | 4,150 |
| 1995-11-21 | 855 | 860 | 830 | 850 | 29,000 | 4,250 |
| 1995-11-20 | 865 | 865 | 855 | 855 | 42,000 | 4,275 |
| 1995-11-17 | 822 | 846 | 821 | 835 | 27,000 | 4,175 |
| 1995-11-16 | 820 | 820 | 801 | 812 | 26,000 | 4,060 |
| 1995-11-15 | 865 | 870 | 825 | 830 | 22,000 | 4,150 |
| 1995-11-14 | 898 | 899 | 856 | 864 | 74,000 | 4,320 |
| 1995-11-13 | 861 | 890 | 859 | 888 | 161,000 | 4,440 |
| 1995-11-10 | 840 | 849 | 831 | 831 | 36,000 | 4,155 |
| 1995-11-09 | 849 | 850 | 835 | 850 | 57,000 | 4,250 |
| 1995-11-08 | 832 | 850 | 825 | 830 | 46,000 | 4,150 |
| 1995-11-07 | 870 | 870 | 840 | 842 | 65,000 | 4,210 |
| 1995-11-06 | 848 | 873 | 845 | 860 | 197,000 | 4,300 |
| 1995-11-02 | 825 | 825 | 808 | 825 | 64,000 | 4,125 |
| 1995-11-01 | 820 | 831 | 801 | 815 | 129,000 | 4,075 |
| 1995-10-31 | 819 | 850 | 812 | 830 | 282,000 | 4,150 |
| 1995-10-30 | 800 | 801 | 770 | 790 | 27,000 | 3,950 |
| 1995-10-27 | 780 | 811 | 765 | 795 | 187,000 | 3,975 |
| 1995-10-26 | 780 | 786 | 750 | 785 | 126,000 | 3,925 |
| 1995-10-25 | 741 | 770 | 740 | 770 | 84,000 | 3,850 |
| 1995-10-24 | 720 | 750 | 720 | 735 | 53,000 | 3,675 |
| 1995-10-23 | 748 | 748 | 710 | 710 | 21,000 | 3,550 |
| 1995-10-20 | 750 | 750 | 731 | 750 | 112,000 | 3,750 |
| 1995-10-19 | 775 | 789 | 755 | 755 | 346,000 | 3,775 |
| 1995-10-18 | 701 | 771 | 701 | 765 | 509,000 | 3,825 |
| 1995-10-17 | 674 | 700 | 674 | 700 | 82,000 | 3,500 |
| 1995-10-16 | 660 | 660 | 658 | 660 | 26,000 | 3,300 |
| 1995-10-13 | 660 | 660 | 655 | 660 | 32,000 | 3,300 |
| 1995-10-12 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1995-10-11 | 670 | 675 | 665 | 675 | 18,000 | 3,375 |
| 1995-10-09 | 675 | 675 | 665 | 675 | 26,000 | 3,375 |
| 1995-10-06 | 670 | 670 | 669 | 670 | 18,000 | 3,350 |
| 1995-10-05 | 641 | 650 | 640 | 650 | 7,000 | 3,250 |
| 1995-10-04 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1995-10-03 | 621 | 630 | 621 | 630 | 5,000 | 3,150 |
| 1995-10-02 | 631 | 632 | 630 | 630 | 25,000 | 3,150 |
| 1995-09-29 | 634 | 635 | 634 | 635 | 3,000 | 3,175 |
| 1995-09-28 | 645 | 645 | 634 | 634 | 8,000 | 3,170 |
| 1995-09-27 | 638 | 645 | 637 | 641 | 8,000 | 3,205 |
| 1995-09-26 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1995-09-25 | 634 | 634 | 633 | 634 | 4,000 | 3,170 |
| 1995-09-22 | 646 | 646 | 630 | 630 | 12,000 | 3,150 |
| 1995-09-21 | 652 | 652 | 632 | 646 | 9,000 | 3,230 |
| 1995-09-20 | 670 | 671 | 651 | 660 | 9,000 | 3,300 |
| 1995-09-19 | 684 | 684 | 670 | 670 | 4,000 | 3,350 |
| 1995-09-18 | 700 | 700 | 694 | 694 | 11,000 | 3,470 |
| 1995-09-14 | 676 | 702 | 676 | 699 | 22,000 | 3,495 |
| 1995-09-13 | 700 | 700 | 681 | 695 | 18,000 | 3,475 |
| 1995-09-12 | 700 | 705 | 700 | 705 | 45,000 | 3,525 |
| 1995-09-11 | 700 | 710 | 695 | 700 | 37,000 | 3,500 |
| 1995-09-08 | 680 | 690 | 680 | 690 | 43,000 | 3,450 |
| 1995-09-07 | 658 | 670 | 658 | 670 | 4,000 | 3,350 |
| 1995-09-06 | 661 | 663 | 660 | 661 | 17,000 | 3,305 |
| 1995-09-05 | 665 | 665 | 650 | 651 | 15,000 | 3,255 |
| 1995-09-04 | 671 | 699 | 661 | 661 | 29,000 | 3,305 |
| 1995-09-01 | 661 | 675 | 661 | 671 | 25,000 | 3,355 |
| 1995-08-31 | 681 | 690 | 665 | 675 | 21,000 | 3,375 |
| 1995-08-30 | 700 | 715 | 691 | 691 | 122,000 | 3,455 |
| 1995-08-29 | 641 | 690 | 632 | 690 | 65,000 | 3,450 |
| 1995-08-28 | 660 | 663 | 640 | 650 | 43,000 | 3,250 |
| 1995-08-25 | 630 | 671 | 629 | 653 | 162,000 | 3,265 |
| 1995-08-24 | 600 | 610 | 585 | 610 | 35,000 | 3,050 |
| 1995-08-23 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 1995-08-22 | 585 | 600 | 585 | 600 | 13,000 | 3,000 |
| 1995-08-21 | 580 | 590 | 580 | 588 | 17,000 | 2,940 |
| 1995-08-18 | 585 | 585 | 580 | 580 | 6,000 | 2,900 |
| 1995-08-17 | 590 | 590 | 580 | 580 | 17,000 | 2,900 |
| 1995-08-16 | 603 | 610 | 590 | 590 | 18,000 | 2,950 |
| 1995-08-15 | 574 | 590 | 572 | 590 | 10,000 | 2,950 |
| 1995-08-14 | 570 | 571 | 570 | 571 | 8,000 | 2,855 |
| 1995-08-11 | 561 | 570 | 561 | 570 | 8,000 | 2,850 |
| 1995-08-10 | 569 | 570 | 555 | 555 | 15,000 | 2,775 |
| 1995-08-09 | 540 | 570 | 540 | 570 | 3,000 | 2,850 |
| 1995-08-08 | 550 | 551 | 550 | 550 | 6,000 | 2,750 |
| 1995-08-07 | 574 | 574 | 551 | 551 | 15,000 | 2,755 |
| 1995-08-04 | 572 | 573 | 572 | 572 | 4,000 | 2,860 |
| 1995-08-03 | 569 | 571 | 568 | 571 | 14,000 | 2,855 |
| 1995-08-02 | 569 | 570 | 569 | 570 | 7,000 | 2,850 |
| 1995-08-01 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1995-07-31 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 1995-07-28 | 559 | 570 | 559 | 570 | 5,000 | 2,850 |
| 1995-07-27 | 572 | 572 | 550 | 570 | 11,000 | 2,850 |
| 1995-07-26 | 578 | 578 | 573 | 573 | 4,000 | 2,865 |
| 1995-07-25 | 580 | 585 | 580 | 585 | 4,000 | 2,925 |
| 1995-07-24 | 570 | 570 | 570 | 570 | 8,000 | 2,850 |
| 1995-07-21 | 595 | 604 | 595 | 603 | 11,000 | 3,015 |
| 1995-07-20 | 605 | 610 | 605 | 605 | 5,000 | 3,025 |
| 1995-07-19 | 609 | 613 | 604 | 613 | 12,000 | 3,065 |
| 1995-07-18 | 616 | 616 | 605 | 615 | 13,000 | 3,075 |
| 1995-07-17 | 605 | 615 | 604 | 615 | 43,000 | 3,075 |
| 1995-07-14 | 605 | 605 | 600 | 604 | 14,000 | 3,020 |
| 1995-07-13 | 575 | 605 | 570 | 605 | 74,000 | 3,025 |
| 1995-07-12 | 575 | 575 | 561 | 575 | 21,000 | 2,875 |
| 1995-07-11 | 560 | 560 | 550 | 550 | 16,000 | 2,750 |
| 1995-07-10 | 575 | 576 | 566 | 566 | 44,000 | 2,830 |
| 1995-07-07 | 556 | 565 | 551 | 555 | 14,000 | 2,775 |
| 1995-07-06 | 516 | 516 | 516 | 516 | 3,000 | 2,580 |
| 1995-07-05 | 528 | 528 | 513 | 515 | 9,000 | 2,575 |
| 1995-07-04 | 513 | 518 | 510 | 518 | 5,000 | 2,590 |
| 1995-07-03 | 522 | 522 | 510 | 518 | 14,000 | 2,590 |
| 1995-06-30 | 531 | 532 | 531 | 532 | 2,000 | 2,660 |
| 1995-06-29 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1995-06-28 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 1995-06-27 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 1995-06-26 | 560 | 560 | 550 | 550 | 10,000 | 2,750 |
| 1995-06-23 | 540 | 540 | 538 | 538 | 4,000 | 2,690 |
| 1995-06-22 | 536 | 538 | 527 | 527 | 14,000 | 2,635 |
| 1995-06-21 | 521 | 525 | 521 | 525 | 7,000 | 2,625 |
| 1995-06-20 | 540 | 540 | 520 | 526 | 8,000 | 2,630 |
| 1995-06-19 | 540 | 550 | 530 | 550 | 10,000 | 2,750 |
| 1995-06-16 | 526 | 526 | 522 | 522 | 4,000 | 2,610 |
| 1995-06-15 | 540 | 540 | 520 | 520 | 9,000 | 2,600 |
| 1995-06-14 | 505 | 511 | 490 | 500 | 12,000 | 2,500 |
| 1995-06-13 | 520 | 520 | 500 | 505 | 12,000 | 2,525 |
| 1995-06-09 | 590 | 590 | 555 | 570 | 13,000 | 2,850 |
| 1995-06-08 | 600 | 600 | 590 | 590 | 5,000 | 2,950 |
| 1995-06-07 | 601 | 605 | 595 | 595 | 12,000 | 2,975 |
| 1995-06-06 | 601 | 601 | 592 | 595 | 7,000 | 2,975 |
| 1995-06-05 | 605 | 620 | 600 | 600 | 31,000 | 3,000 |
| 1995-06-02 | 608 | 608 | 590 | 600 | 21,000 | 3,000 |
| 1995-06-01 | 616 | 620 | 600 | 608 | 16,000 | 3,040 |
| 1995-05-31 | 635 | 635 | 600 | 614 | 33,000 | 3,070 |
| 1995-05-30 | 596 | 625 | 596 | 625 | 44,000 | 3,125 |
| 1995-05-29 | 586 | 596 | 586 | 590 | 7,000 | 2,950 |
| 1995-05-26 | 604 | 605 | 586 | 586 | 24,000 | 2,930 |
| 1995-05-25 | 610 | 620 | 605 | 605 | 46,000 | 3,025 |
| 1995-05-24 | 606 | 626 | 600 | 600 | 93,000 | 3,000 |
| 1995-05-23 | 585 | 605 | 576 | 585 | 61,000 | 2,925 |
| 1995-05-22 | 575 | 575 | 561 | 570 | 15,000 | 2,850 |
| 1995-05-19 | 565 | 583 | 565 | 565 | 11,000 | 2,825 |
| 1995-05-18 | 593 | 594 | 570 | 575 | 17,000 | 2,875 |
| 1995-05-17 | 590 | 604 | 575 | 590 | 72,000 | 2,950 |
| 1995-05-16 | 555 | 590 | 555 | 580 | 106,000 | 2,900 |
| 1995-05-15 | 530 | 563 | 530 | 555 | 22,000 | 2,775 |
| 1995-05-12 | 531 | 550 | 530 | 540 | 20,000 | 2,700 |
| 1995-05-10 | 530 | 530 | 520 | 520 | 16,000 | 2,600 |
| 1995-05-09 | 530 | 530 | 520 | 520 | 31,000 | 2,600 |
| 1995-05-08 | 539 | 540 | 530 | 530 | 8,000 | 2,650 |
| 1995-05-02 | 515 | 540 | 510 | 540 | 62,000 | 2,700 |
| 1995-05-01 | 510 | 510 | 505 | 506 | 5,000 | 2,530 |
| 1995-04-28 | 515 | 524 | 505 | 510 | 23,000 | 2,550 |
| 1995-04-27 | 519 | 540 | 519 | 525 | 25,000 | 2,625 |
| 1995-04-26 | 515 | 520 | 511 | 520 | 22,000 | 2,600 |
| 1995-04-25 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1995-04-24 | 510 | 514 | 510 | 514 | 3,000 | 2,570 |
| 1995-04-21 | 508 | 514 | 508 | 514 | 3,000 | 2,570 |
| 1995-04-20 | 508 | 508 | 508 | 508 | 5,000 | 2,540 |
| 1995-04-19 | 507 | 507 | 505 | 505 | 2,000 | 2,525 |
| 1995-04-18 | 508 | 508 | 508 | 508 | 4,000 | 2,540 |
| 1995-04-17 | 510 | 510 | 508 | 508 | 8,000 | 2,540 |
| 1995-04-14 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
| 1995-04-13 | 508 | 508 | 508 | 508 | 4,000 | 2,540 |
| 1995-04-11 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-04-07 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1995-04-05 | 516 | 516 | 515 | 515 | 14,000 | 2,575 |
| 1995-04-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1995-03-31 | 516 | 526 | 516 | 516 | 3,000 | 2,580 |
| 1995-03-30 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1995-03-29 | 526 | 526 | 515 | 515 | 10,000 | 2,575 |
| 1995-03-28 | 521 | 521 | 508 | 508 | 4,000 | 2,540 |
| 1995-03-27 | 519 | 519 | 506 | 506 | 2,000 | 2,530 |
| 1995-03-23 | 536 | 536 | 526 | 526 | 5,000 | 2,630 |
| 1995-03-20 | 556 | 556 | 556 | 556 | 4,000 | 2,780 |
| 1995-03-16 | 577 | 580 | 556 | 556 | 4,000 | 2,780 |
| 1995-03-14 | 536 | 537 | 536 | 537 | 4,000 | 2,685 |
| 1995-03-13 | 560 | 560 | 556 | 556 | 8,000 | 2,780 |
| 1995-03-10 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 1995-03-08 | 555 | 556 | 555 | 556 | 7,000 | 2,780 |
| 1995-03-07 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 1995-03-06 | 555 | 555 | 550 | 555 | 5,000 | 2,775 |
| 1995-03-03 | 556 | 558 | 550 | 555 | 14,000 | 2,775 |
| 1995-03-02 | 555 | 557 | 555 | 555 | 11,000 | 2,775 |
| 1995-03-01 | 552 | 555 | 552 | 552 | 6,000 | 2,760 |
| 1995-02-28 | 580 | 580 | 551 | 551 | 2,000 | 2,755 |
| 1995-02-24 | 595 | 595 | 570 | 570 | 7,000 | 2,850 |
| 1995-02-23 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1995-02-22 | 600 | 605 | 600 | 605 | 4,000 | 3,025 |
| 1995-02-21 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-02-20 | 600 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1995-02-17 | 594 | 595 | 594 | 595 | 4,000 | 2,975 |
| 1995-02-16 | 598 | 598 | 595 | 595 | 4,000 | 2,975 |
| 1995-02-15 | 610 | 610 | 601 | 601 | 9,000 | 3,005 |
| 1995-02-14 | 605 | 605 | 600 | 600 | 6,000 | 3,000 |
| 1995-02-13 | 601 | 605 | 599 | 605 | 6,000 | 3,025 |
| 1995-02-10 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1995-02-09 | 597 | 598 | 596 | 597 | 8,000 | 2,985 |
| 1995-02-08 | 597 | 600 | 596 | 596 | 6,000 | 2,980 |
| 1995-02-07 | 605 | 605 | 600 | 600 | 10,000 | 3,000 |
| 1995-02-06 | 603 | 610 | 603 | 605 | 5,000 | 3,025 |
| 1995-02-03 | 609 | 609 | 591 | 603 | 9,000 | 3,015 |
| 1995-02-02 | 590 | 600 | 589 | 600 | 25,000 | 3,000 |
| 1995-02-01 | 560 | 590 | 560 | 590 | 7,000 | 2,950 |
| 1995-01-31 | 560 | 560 | 555 | 560 | 7,000 | 2,800 |
| 1995-01-30 | 570 | 570 | 555 | 560 | 9,000 | 2,800 |
| 1995-01-27 | 555 | 570 | 555 | 570 | 6,000 | 2,850 |
| 1995-01-26 | 541 | 550 | 541 | 550 | 9,000 | 2,750 |
| 1995-01-25 | 531 | 532 | 530 | 531 | 10,000 | 2,655 |
| 1995-01-24 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1995-01-23 | 580 | 580 | 550 | 550 | 5,000 | 2,750 |
| 1995-01-20 | 591 | 591 | 580 | 580 | 4,000 | 2,900 |
| 1995-01-19 | 608 | 608 | 601 | 601 | 6,000 | 3,005 |
| 1995-01-18 | 608 | 608 | 600 | 600 | 10,000 | 3,000 |
| 1995-01-17 | 630 | 630 | 610 | 610 | 6,000 | 3,050 |
| 1995-01-12 | 619 | 620 | 619 | 620 | 4,000 | 3,100 |
| 1995-01-11 | 604 | 610 | 602 | 610 | 8,000 | 3,050 |
| 1995-01-10 | 599 | 602 | 599 | 602 | 4,000 | 3,010 |
| 1995-01-09 | 602 | 602 | 602 | 602 | 4,000 | 3,010 |
| 1995-01-06 | 611 | 611 | 592 | 600 | 9,000 | 3,000 |
| 1995-01-05 | 614 | 614 | 601 | 601 | 8,000 | 3,005 |
| 1995-01-04 | 604 | 609 | 600 | 604 | 5,000 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
