7726 黒田精工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 1996-12-26 | 470 | 500 | 470 | 500 | 31,000 | 2,500 |
| 1996-12-25 | 490 | 490 | 457 | 460 | 22,000 | 2,300 |
| 1996-12-24 | 527 | 527 | 500 | 500 | 6,000 | 2,500 |
| 1996-12-20 | 560 | 560 | 528 | 528 | 14,000 | 2,640 |
| 1996-12-16 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1996-12-12 | 640 | 640 | 635 | 635 | 5,000 | 3,175 |
| 1996-12-10 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 1996-12-09 | 590 | 592 | 590 | 591 | 4,000 | 2,955 |
| 1996-12-06 | 630 | 630 | 600 | 600 | 6,000 | 3,000 |
| 1996-12-05 | 610 | 620 | 600 | 610 | 10,000 | 3,050 |
| 1996-12-04 | 597 | 600 | 597 | 597 | 14,000 | 2,985 |
| 1996-12-03 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 1996-12-02 | 610 | 610 | 600 | 600 | 7,000 | 3,000 |
| 1996-11-29 | 637 | 637 | 621 | 625 | 7,000 | 3,125 |
| 1996-11-27 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 1996-11-26 | 640 | 650 | 640 | 650 | 9,000 | 3,250 |
| 1996-11-25 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 1996-11-22 | 654 | 654 | 620 | 620 | 7,000 | 3,100 |
| 1996-11-21 | 642 | 650 | 640 | 641 | 25,000 | 3,205 |
| 1996-11-20 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1996-11-18 | 635 | 635 | 635 | 635 | 9,000 | 3,175 |
| 1996-11-15 | 649 | 649 | 641 | 645 | 13,000 | 3,225 |
| 1996-11-14 | 640 | 641 | 640 | 641 | 11,000 | 3,205 |
| 1996-11-13 | 643 | 650 | 643 | 650 | 3,000 | 3,250 |
| 1996-11-12 | 659 | 659 | 649 | 649 | 6,000 | 3,245 |
| 1996-11-11 | 650 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1996-11-08 | 656 | 662 | 655 | 655 | 8,000 | 3,275 |
| 1996-11-07 | 656 | 659 | 651 | 655 | 11,000 | 3,275 |
| 1996-11-06 | 662 | 662 | 650 | 651 | 51,000 | 3,255 |
| 1996-11-05 | 674 | 674 | 672 | 672 | 9,000 | 3,360 |
| 1996-11-01 | 680 | 680 | 671 | 672 | 11,000 | 3,360 |
| 1996-10-31 | 671 | 690 | 671 | 690 | 7,000 | 3,450 |
| 1996-10-30 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 1996-10-29 | 675 | 675 | 640 | 640 | 31,000 | 3,200 |
| 1996-10-25 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1996-10-24 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 1996-10-21 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1996-10-17 | 760 | 770 | 760 | 770 | 3,000 | 3,850 |
| 1996-10-16 | 759 | 760 | 759 | 760 | 2,000 | 3,800 |
| 1996-10-15 | 759 | 759 | 759 | 759 | 5,000 | 3,795 |
| 1996-10-14 | 732 | 740 | 730 | 740 | 7,000 | 3,700 |
| 1996-10-11 | 751 | 751 | 740 | 740 | 4,000 | 3,700 |
| 1996-10-07 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1996-10-04 | 804 | 804 | 804 | 804 | 3,000 | 4,020 |
| 1996-10-03 | 802 | 802 | 794 | 794 | 9,000 | 3,970 |
| 1996-10-02 | 742 | 762 | 742 | 762 | 6,000 | 3,810 |
| 1996-10-01 | 740 | 749 | 735 | 749 | 6,000 | 3,745 |
| 1996-09-30 | 750 | 750 | 741 | 741 | 5,000 | 3,705 |
| 1996-09-27 | 758 | 758 | 731 | 731 | 14,000 | 3,655 |
| 1996-09-26 | 730 | 740 | 730 | 740 | 9,000 | 3,700 |
| 1996-09-25 | 741 | 741 | 730 | 730 | 9,000 | 3,650 |
| 1996-09-24 | 766 | 766 | 741 | 741 | 5,000 | 3,705 |
| 1996-09-20 | 767 | 767 | 765 | 767 | 10,000 | 3,835 |
| 1996-09-19 | 775 | 776 | 775 | 776 | 8,000 | 3,880 |
| 1996-09-18 | 775 | 776 | 775 | 776 | 5,000 | 3,880 |
| 1996-09-17 | 771 | 773 | 771 | 773 | 9,000 | 3,865 |
| 1996-09-13 | 770 | 770 | 769 | 770 | 4,000 | 3,850 |
| 1996-09-12 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1996-09-11 | 765 | 770 | 764 | 770 | 14,000 | 3,850 |
| 1996-09-10 | 764 | 764 | 764 | 764 | 3,000 | 3,820 |
| 1996-09-09 | 780 | 780 | 764 | 764 | 7,000 | 3,820 |
| 1996-09-06 | 795 | 795 | 788 | 790 | 8,000 | 3,950 |
| 1996-09-05 | 795 | 795 | 791 | 795 | 5,000 | 3,975 |
| 1996-09-04 | 810 | 816 | 795 | 795 | 21,000 | 3,975 |
| 1996-09-03 | 810 | 816 | 800 | 816 | 16,000 | 4,080 |
| 1996-09-02 | 801 | 805 | 800 | 800 | 13,000 | 4,000 |
| 1996-08-30 | 806 | 806 | 800 | 805 | 5,000 | 4,025 |
| 1996-08-29 | 806 | 806 | 805 | 805 | 2,000 | 4,025 |
| 1996-08-28 | 801 | 805 | 800 | 800 | 16,000 | 4,000 |
| 1996-08-27 | 810 | 810 | 801 | 801 | 3,000 | 4,005 |
| 1996-08-26 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1996-08-23 | 830 | 830 | 820 | 820 | 3,000 | 4,100 |
| 1996-08-22 | 835 | 836 | 835 | 835 | 3,000 | 4,175 |
| 1996-08-21 | 839 | 840 | 835 | 836 | 6,000 | 4,180 |
| 1996-08-20 | 838 | 840 | 830 | 840 | 15,000 | 4,200 |
| 1996-08-19 | 830 | 850 | 830 | 850 | 2,000 | 4,250 |
| 1996-08-16 | 848 | 850 | 848 | 850 | 2,000 | 4,250 |
| 1996-08-15 | 833 | 840 | 833 | 840 | 4,000 | 4,200 |
| 1996-08-14 | 810 | 823 | 810 | 823 | 7,000 | 4,115 |
| 1996-08-13 | 805 | 810 | 800 | 810 | 17,000 | 4,050 |
| 1996-08-12 | 815 | 815 | 810 | 810 | 6,000 | 4,050 |
| 1996-08-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-08-05 | 858 | 858 | 858 | 858 | 3,000 | 4,290 |
| 1996-08-02 | 827 | 837 | 827 | 828 | 4,000 | 4,140 |
| 1996-08-01 | 832 | 832 | 810 | 810 | 17,000 | 4,050 |
| 1996-07-31 | 827 | 827 | 826 | 827 | 13,000 | 4,135 |
| 1996-07-30 | 828 | 828 | 827 | 827 | 6,000 | 4,135 |
| 1996-07-29 | 827 | 827 | 827 | 827 | 4,000 | 4,135 |
| 1996-07-26 | 822 | 823 | 822 | 822 | 4,000 | 4,110 |
| 1996-07-24 | 820 | 820 | 817 | 820 | 28,000 | 4,100 |
| 1996-07-23 | 837 | 837 | 820 | 820 | 12,000 | 4,100 |
| 1996-07-22 | 858 | 860 | 847 | 847 | 10,000 | 4,235 |
| 1996-07-19 | 842 | 855 | 841 | 842 | 10,000 | 4,210 |
| 1996-07-18 | 820 | 840 | 809 | 840 | 11,000 | 4,200 |
| 1996-07-17 | 827 | 835 | 827 | 829 | 20,000 | 4,145 |
| 1996-07-16 | 837 | 837 | 820 | 829 | 21,000 | 4,145 |
| 1996-07-15 | 862 | 862 | 845 | 845 | 31,000 | 4,225 |
| 1996-07-12 | 870 | 870 | 861 | 861 | 28,000 | 4,305 |
| 1996-07-11 | 886 | 886 | 875 | 875 | 17,000 | 4,375 |
| 1996-07-10 | 902 | 910 | 886 | 886 | 32,000 | 4,430 |
| 1996-07-09 | 900 | 910 | 885 | 901 | 22,000 | 4,505 |
| 1996-07-08 | 901 | 910 | 901 | 901 | 20,000 | 4,505 |
| 1996-07-05 | 926 | 930 | 916 | 925 | 69,000 | 4,625 |
| 1996-07-04 | 940 | 945 | 916 | 926 | 127,000 | 4,630 |
| 1996-07-03 | 894 | 957 | 894 | 930 | 427,000 | 4,650 |
| 1996-07-02 | 880 | 890 | 880 | 885 | 21,000 | 4,425 |
| 1996-07-01 | 870 | 884 | 870 | 880 | 20,000 | 4,400 |
| 1996-06-28 | 881 | 881 | 870 | 879 | 18,000 | 4,395 |
| 1996-06-27 | 881 | 895 | 876 | 880 | 19,000 | 4,400 |
| 1996-06-26 | 869 | 878 | 869 | 871 | 14,000 | 4,355 |
| 1996-06-25 | 884 | 892 | 868 | 868 | 51,000 | 4,340 |
| 1996-06-24 | 899 | 899 | 880 | 883 | 97,000 | 4,415 |
| 1996-06-21 | 836 | 898 | 826 | 880 | 111,000 | 4,400 |
| 1996-06-20 | 802 | 823 | 802 | 816 | 30,000 | 4,080 |
| 1996-06-19 | 796 | 805 | 796 | 800 | 67,000 | 4,000 |
| 1996-06-18 | 800 | 801 | 791 | 791 | 16,000 | 3,955 |
| 1996-06-17 | 811 | 811 | 795 | 800 | 60,000 | 4,000 |
| 1996-06-14 | 825 | 825 | 812 | 812 | 34,000 | 4,060 |
| 1996-06-13 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1996-06-12 | 796 | 810 | 796 | 805 | 8,000 | 4,025 |
| 1996-06-11 | 820 | 820 | 785 | 792 | 54,000 | 3,960 |
| 1996-06-10 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1996-06-07 | 835 | 840 | 835 | 840 | 7,000 | 4,200 |
| 1996-06-06 | 832 | 840 | 832 | 840 | 7,000 | 4,200 |
| 1996-06-05 | 860 | 860 | 830 | 830 | 8,000 | 4,150 |
| 1996-06-03 | 849 | 849 | 830 | 830 | 9,000 | 4,150 |
| 1996-05-31 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1996-05-30 | 831 | 840 | 831 | 840 | 3,000 | 4,200 |
| 1996-05-29 | 829 | 831 | 829 | 831 | 11,000 | 4,155 |
| 1996-05-28 | 828 | 830 | 825 | 830 | 5,000 | 4,150 |
| 1996-05-27 | 830 | 830 | 829 | 829 | 5,000 | 4,145 |
| 1996-05-24 | 868 | 869 | 850 | 850 | 7,000 | 4,250 |
| 1996-05-23 | 889 | 890 | 875 | 875 | 20,000 | 4,375 |
| 1996-05-22 | 889 | 890 | 881 | 890 | 25,000 | 4,450 |
| 1996-05-21 | 898 | 898 | 879 | 880 | 41,000 | 4,400 |
| 1996-05-20 | 873 | 880 | 870 | 870 | 8,000 | 4,350 |
| 1996-05-17 | 873 | 873 | 873 | 873 | 1,000 | 4,365 |
| 1996-05-16 | 862 | 865 | 860 | 863 | 18,000 | 4,315 |
| 1996-05-15 | 870 | 870 | 860 | 860 | 10,000 | 4,300 |
| 1996-05-14 | 865 | 880 | 865 | 865 | 7,000 | 4,325 |
| 1996-05-13 | 880 | 890 | 880 | 885 | 10,000 | 4,425 |
| 1996-05-10 | 870 | 870 | 860 | 860 | 8,000 | 4,300 |
| 1996-05-09 | 880 | 880 | 872 | 872 | 14,000 | 4,360 |
| 1996-05-08 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1996-05-07 | 871 | 880 | 870 | 880 | 12,000 | 4,400 |
| 1996-05-02 | 880 | 880 | 870 | 880 | 21,000 | 4,400 |
| 1996-05-01 | 900 | 900 | 890 | 891 | 24,000 | 4,455 |
| 1996-04-30 | 912 | 912 | 900 | 900 | 20,000 | 4,500 |
| 1996-04-26 | 902 | 910 | 899 | 905 | 43,000 | 4,525 |
| 1996-04-25 | 890 | 900 | 871 | 900 | 40,000 | 4,500 |
| 1996-04-24 | 870 | 889 | 870 | 889 | 14,000 | 4,445 |
| 1996-04-23 | 885 | 885 | 860 | 869 | 58,000 | 4,345 |
| 1996-04-22 | 870 | 883 | 865 | 883 | 22,000 | 4,415 |
| 1996-04-19 | 872 | 880 | 866 | 880 | 22,000 | 4,400 |
| 1996-04-18 | 872 | 872 | 871 | 871 | 7,000 | 4,355 |
| 1996-04-17 | 865 | 875 | 865 | 867 | 7,000 | 4,335 |
| 1996-04-16 | 860 | 875 | 860 | 865 | 19,000 | 4,325 |
| 1996-04-15 | 881 | 881 | 860 | 860 | 17,000 | 4,300 |
| 1996-04-12 | 870 | 870 | 860 | 861 | 10,000 | 4,305 |
| 1996-04-11 | 879 | 880 | 854 | 870 | 8,000 | 4,350 |
| 1996-04-10 | 885 | 890 | 880 | 880 | 12,000 | 4,400 |
| 1996-04-09 | 870 | 885 | 870 | 885 | 23,000 | 4,425 |
| 1996-04-08 | 880 | 880 | 870 | 873 | 9,000 | 4,365 |
| 1996-04-05 | 855 | 870 | 855 | 870 | 6,000 | 4,350 |
| 1996-04-04 | 850 | 855 | 845 | 855 | 10,000 | 4,275 |
| 1996-04-03 | 861 | 864 | 856 | 856 | 12,000 | 4,280 |
| 1996-04-02 | 831 | 835 | 831 | 835 | 2,000 | 4,175 |
| 1996-04-01 | 827 | 831 | 827 | 830 | 17,000 | 4,150 |
| 1996-03-29 | 825 | 830 | 823 | 826 | 17,000 | 4,130 |
| 1996-03-28 | 830 | 830 | 825 | 825 | 10,000 | 4,125 |
| 1996-03-27 | 830 | 835 | 830 | 830 | 20,000 | 4,150 |
| 1996-03-26 | 850 | 850 | 830 | 830 | 10,000 | 4,150 |
| 1996-03-25 | 826 | 830 | 825 | 830 | 12,000 | 4,150 |
| 1996-03-22 | 826 | 826 | 825 | 825 | 7,000 | 4,125 |
| 1996-03-21 | 820 | 825 | 820 | 825 | 8,000 | 4,125 |
| 1996-03-19 | 830 | 830 | 823 | 825 | 14,000 | 4,125 |
| 1996-03-18 | 823 | 823 | 820 | 823 | 36,000 | 4,115 |
| 1996-03-15 | 850 | 850 | 821 | 840 | 10,000 | 4,200 |
| 1996-03-14 | 830 | 830 | 829 | 830 | 9,000 | 4,150 |
| 1996-03-13 | 842 | 842 | 830 | 830 | 7,000 | 4,150 |
| 1996-03-12 | 841 | 850 | 840 | 850 | 13,000 | 4,250 |
| 1996-03-11 | 840 | 840 | 830 | 830 | 18,000 | 4,150 |
| 1996-03-08 | 850 | 860 | 830 | 860 | 16,000 | 4,300 |
| 1996-03-07 | 850 | 860 | 850 | 860 | 6,000 | 4,300 |
| 1996-03-06 | 865 | 874 | 850 | 870 | 24,000 | 4,350 |
| 1996-03-05 | 865 | 880 | 865 | 870 | 9,000 | 4,350 |
| 1996-03-04 | 880 | 880 | 865 | 865 | 8,000 | 4,325 |
| 1996-03-01 | 845 | 870 | 845 | 870 | 19,000 | 4,350 |
| 1996-02-29 | 848 | 848 | 831 | 840 | 7,000 | 4,200 |
| 1996-02-28 | 820 | 835 | 820 | 835 | 4,000 | 4,175 |
| 1996-02-27 | 820 | 829 | 811 | 811 | 8,000 | 4,055 |
| 1996-02-26 | 820 | 820 | 810 | 820 | 9,000 | 4,100 |
| 1996-02-23 | 820 | 820 | 802 | 812 | 10,000 | 4,060 |
| 1996-02-22 | 820 | 820 | 800 | 800 | 25,000 | 4,000 |
| 1996-02-21 | 820 | 830 | 820 | 820 | 9,000 | 4,100 |
| 1996-02-20 | 820 | 821 | 810 | 820 | 28,000 | 4,100 |
| 1996-02-19 | 830 | 830 | 820 | 820 | 10,000 | 4,100 |
| 1996-02-16 | 851 | 851 | 838 | 850 | 14,000 | 4,250 |
| 1996-02-15 | 870 | 870 | 855 | 855 | 8,000 | 4,275 |
| 1996-02-14 | 860 | 865 | 860 | 860 | 10,000 | 4,300 |
| 1996-02-13 | 865 | 865 | 865 | 865 | 4,000 | 4,325 |
| 1996-02-09 | 868 | 875 | 865 | 865 | 16,000 | 4,325 |
| 1996-02-08 | 870 | 879 | 865 | 865 | 24,000 | 4,325 |
| 1996-02-07 | 870 | 880 | 870 | 879 | 24,000 | 4,395 |
| 1996-02-06 | 875 | 880 | 875 | 875 | 10,000 | 4,375 |
| 1996-02-05 | 880 | 885 | 875 | 875 | 32,000 | 4,375 |
| 1996-02-02 | 890 | 896 | 880 | 880 | 15,000 | 4,400 |
| 1996-02-01 | 906 | 906 | 890 | 890 | 82,000 | 4,450 |
| 1996-01-31 | 886 | 915 | 885 | 906 | 63,000 | 4,530 |
| 1996-01-30 | 867 | 889 | 866 | 885 | 45,000 | 4,425 |
| 1996-01-29 | 874 | 874 | 862 | 862 | 50,000 | 4,310 |
| 1996-01-26 | 861 | 873 | 861 | 873 | 27,000 | 4,365 |
| 1996-01-25 | 869 | 870 | 865 | 865 | 24,000 | 4,325 |
| 1996-01-24 | 881 | 881 | 871 | 879 | 34,000 | 4,395 |
| 1996-01-23 | 886 | 886 | 881 | 881 | 28,000 | 4,405 |
| 1996-01-22 | 899 | 899 | 880 | 881 | 12,000 | 4,405 |
| 1996-01-19 | 897 | 897 | 860 | 860 | 64,000 | 4,300 |
| 1996-01-18 | 889 | 900 | 880 | 900 | 22,000 | 4,500 |
| 1996-01-17 | 900 | 900 | 895 | 895 | 45,000 | 4,475 |
| 1996-01-16 | 870 | 890 | 865 | 882 | 102,000 | 4,410 |
| 1996-01-12 | 868 | 881 | 868 | 870 | 27,000 | 4,350 |
| 1996-01-11 | 870 | 871 | 855 | 865 | 44,000 | 4,325 |
| 1996-01-10 | 901 | 901 | 879 | 880 | 47,000 | 4,400 |
| 1996-01-09 | 909 | 910 | 892 | 893 | 30,000 | 4,465 |
| 1996-01-08 | 914 | 915 | 899 | 910 | 29,000 | 4,550 |
| 1996-01-05 | 920 | 924 | 915 | 915 | 16,000 | 4,575 |
| 1996-01-04 | 911 | 915 | 910 | 910 | 9,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
