7726 黒田精工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-12-29 | 180 | 180 | 178 | 180 | 5,000 | 900 |
| 1998-12-28 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-12-22 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1998-12-21 | 199 | 199 | 199 | 199 | 9,000 | 995 |
| 1998-12-17 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 1998-12-16 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1998-12-15 | 200 | 205 | 200 | 200 | 13,000 | 1,000 |
| 1998-12-14 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 1998-12-11 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-12-10 | 200 | 200 | 200 | 200 | 22,000 | 1,000 |
| 1998-12-09 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
| 1998-12-08 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1998-12-07 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1998-12-04 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 1998-12-03 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1998-12-02 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1998-12-01 | 215 | 215 | 206 | 206 | 11,000 | 1,030 |
| 1998-11-30 | 225 | 230 | 220 | 220 | 15,000 | 1,100 |
| 1998-11-27 | 212 | 225 | 211 | 225 | 19,000 | 1,125 |
| 1998-11-26 | 205 | 210 | 205 | 210 | 15,000 | 1,050 |
| 1998-11-25 | 205 | 206 | 205 | 205 | 16,000 | 1,025 |
| 1998-11-24 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1998-11-20 | 200 | 205 | 198 | 205 | 6,000 | 1,025 |
| 1998-11-18 | 191 | 200 | 191 | 192 | 5,000 | 960 |
| 1998-11-17 | 191 | 200 | 191 | 200 | 2,000 | 1,000 |
| 1998-11-16 | 200 | 200 | 188 | 188 | 8,000 | 940 |
| 1998-11-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-11-12 | 205 | 205 | 200 | 200 | 4,000 | 1,000 |
| 1998-11-11 | 202 | 205 | 202 | 205 | 2,000 | 1,025 |
| 1998-11-10 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-11-09 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1998-11-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-11-05 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1998-10-29 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-10-21 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 1998-10-20 | 214 | 214 | 214 | 214 | 6,000 | 1,070 |
| 1998-10-19 | 210 | 214 | 210 | 214 | 15,000 | 1,070 |
| 1998-10-16 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1998-10-13 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 1998-10-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-10-09 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-08 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1998-10-07 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-10-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-10-05 | 180 | 210 | 180 | 210 | 6,000 | 1,050 |
| 1998-10-02 | 185 | 185 | 180 | 180 | 8,000 | 900 |
| 1998-10-01 | 200 | 200 | 185 | 185 | 5,000 | 925 |
| 1998-09-30 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-09-29 | 191 | 215 | 190 | 215 | 3,000 | 1,075 |
| 1998-09-28 | 190 | 190 | 165 | 165 | 2,000 | 825 |
| 1998-09-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-09-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-09-18 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-09-17 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1998-09-16 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1998-09-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-09-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-09-07 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-09-04 | 259 | 270 | 259 | 270 | 4,000 | 1,350 |
| 1998-09-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-09-02 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1998-09-01 | 244 | 244 | 240 | 240 | 7,000 | 1,200 |
| 1998-08-28 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1998-08-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-08-26 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1998-08-24 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1998-08-21 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1998-08-20 | 277 | 277 | 272 | 272 | 6,000 | 1,360 |
| 1998-08-19 | 282 | 283 | 277 | 277 | 6,000 | 1,385 |
| 1998-08-18 | 278 | 281 | 278 | 281 | 7,000 | 1,405 |
| 1998-08-17 | 275 | 277 | 275 | 277 | 5,000 | 1,385 |
| 1998-08-14 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1998-08-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-08-12 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-08-11 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1998-08-10 | 286 | 286 | 282 | 282 | 5,000 | 1,410 |
| 1998-08-07 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1998-08-05 | 335 | 337 | 335 | 336 | 4,000 | 1,680 |
| 1998-08-04 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-08-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-07-22 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1998-07-21 | 349 | 350 | 349 | 350 | 5,000 | 1,750 |
| 1998-07-17 | 335 | 350 | 335 | 350 | 8,000 | 1,750 |
| 1998-07-16 | 331 | 335 | 331 | 335 | 6,000 | 1,675 |
| 1998-07-15 | 306 | 331 | 306 | 331 | 3,000 | 1,655 |
| 1998-07-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1998-07-10 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1998-07-09 | 315 | 315 | 296 | 297 | 25,000 | 1,485 |
| 1998-07-08 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-07-07 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 1998-07-06 | 310 | 310 | 305 | 305 | 8,000 | 1,525 |
| 1998-07-02 | 309 | 311 | 309 | 309 | 7,000 | 1,545 |
| 1998-07-01 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1998-06-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-06-23 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1998-06-22 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-06-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-17 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-06-16 | 306 | 306 | 301 | 301 | 7,000 | 1,505 |
| 1998-06-15 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1998-06-12 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1998-06-11 | 315 | 315 | 300 | 300 | 7,000 | 1,500 |
| 1998-06-10 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-06-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-06-02 | 325 | 325 | 315 | 315 | 2,000 | 1,575 |
| 1998-05-29 | 331 | 331 | 325 | 325 | 5,000 | 1,625 |
| 1998-05-28 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-05-25 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 1998-05-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-05-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-05-19 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-05-18 | 350 | 360 | 350 | 360 | 6,000 | 1,800 |
| 1998-05-15 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-05-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-05-13 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 1998-05-12 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-05-01 | 374 | 375 | 374 | 375 | 4,000 | 1,875 |
| 1998-04-30 | 375 | 375 | 374 | 374 | 2,000 | 1,870 |
| 1998-04-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-04-27 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1998-04-24 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1998-04-20 | 351 | 361 | 351 | 361 | 5,000 | 1,805 |
| 1998-04-17 | 349 | 351 | 349 | 351 | 2,000 | 1,755 |
| 1998-04-16 | 347 | 349 | 347 | 349 | 2,000 | 1,745 |
| 1998-04-15 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1998-04-14 | 343 | 343 | 342 | 342 | 3,000 | 1,710 |
| 1998-04-13 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1998-04-09 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1998-04-08 | 335 | 336 | 335 | 336 | 3,000 | 1,680 |
| 1998-04-07 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 1998-04-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-04-03 | 342 | 342 | 342 | 342 | 7,000 | 1,710 |
| 1998-03-31 | 347 | 347 | 347 | 347 | 4,000 | 1,735 |
| 1998-03-25 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1998-03-23 | 390 | 391 | 390 | 390 | 4,000 | 1,950 |
| 1998-03-20 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 1998-03-16 | 427 | 427 | 427 | 427 | 8,000 | 2,135 |
| 1998-03-13 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
| 1998-03-12 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1998-03-11 | 405 | 405 | 402 | 402 | 11,000 | 2,010 |
| 1998-03-10 | 415 | 415 | 410 | 410 | 7,000 | 2,050 |
| 1998-03-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1998-03-05 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1998-03-04 | 421 | 430 | 421 | 430 | 4,000 | 2,150 |
| 1998-03-03 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 1998-03-02 | 402 | 420 | 402 | 420 | 7,000 | 2,100 |
| 1998-02-27 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1998-02-26 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 1998-02-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-02-20 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1998-02-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-02-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-02-16 | 430 | 430 | 430 | 430 | 10,000 | 2,150 |
| 1998-02-12 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1998-02-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-02-05 | 440 | 445 | 440 | 445 | 7,000 | 2,225 |
| 1998-02-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1998-02-02 | 425 | 425 | 425 | 425 | 18,000 | 2,125 |
| 1998-01-27 | 435 | 435 | 425 | 425 | 4,000 | 2,125 |
| 1998-01-26 | 411 | 425 | 411 | 425 | 15,000 | 2,125 |
| 1998-01-23 | 376 | 399 | 375 | 399 | 9,000 | 1,995 |
| 1998-01-22 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 1998-01-21 | 369 | 369 | 368 | 368 | 2,000 | 1,840 |
| 1998-01-20 | 371 | 371 | 360 | 360 | 7,000 | 1,800 |
| 1998-01-16 | 301 | 301 | 286 | 286 | 4,000 | 1,430 |
| 1998-01-14 | 296 | 296 | 286 | 286 | 2,000 | 1,430 |
| 1998-01-13 | 286 | 286 | 276 | 276 | 3,000 | 1,380 |
| 1998-01-12 | 300 | 300 | 276 | 276 | 6,000 | 1,380 |
| 1998-01-09 | 335 | 335 | 291 | 291 | 9,000 | 1,455 |
| 1998-01-08 | 310 | 325 | 310 | 325 | 3,000 | 1,625 |
| 1998-01-07 | 310 | 311 | 310 | 310 | 14,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
