7726 黒田精工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 261 | 269 | 261 | 269 | 9,000 | 1,345 |
| 1999-12-27 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 1999-12-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-12-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-12-20 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 1999-12-17 | 291 | 291 | 290 | 290 | 11,000 | 1,450 |
| 1999-12-15 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 1999-12-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-12-13 | 282 | 287 | 282 | 287 | 12,000 | 1,435 |
| 1999-12-10 | 281 | 285 | 280 | 285 | 10,000 | 1,425 |
| 1999-12-09 | 290 | 290 | 280 | 280 | 19,000 | 1,400 |
| 1999-12-08 | 293 | 293 | 290 | 290 | 14,000 | 1,450 |
| 1999-12-07 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 1999-12-06 | 291 | 294 | 291 | 294 | 6,000 | 1,470 |
| 1999-12-03 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-12-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-12-01 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 1999-11-30 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 1999-11-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-11-26 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 1999-11-25 | 305 | 305 | 285 | 285 | 8,000 | 1,425 |
| 1999-11-24 | 306 | 306 | 301 | 305 | 8,000 | 1,525 |
| 1999-11-22 | 331 | 331 | 306 | 306 | 3,000 | 1,530 |
| 1999-11-18 | 341 | 351 | 340 | 340 | 7,000 | 1,700 |
| 1999-11-17 | 311 | 328 | 311 | 328 | 4,000 | 1,640 |
| 1999-11-16 | 310 | 310 | 300 | 300 | 5,000 | 1,500 |
| 1999-11-15 | 311 | 312 | 311 | 311 | 16,000 | 1,555 |
| 1999-11-12 | 310 | 320 | 310 | 311 | 17,000 | 1,555 |
| 1999-11-11 | 350 | 350 | 310 | 310 | 16,000 | 1,550 |
| 1999-11-10 | 350 | 350 | 334 | 334 | 10,000 | 1,670 |
| 1999-11-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-11-08 | 379 | 379 | 360 | 360 | 3,000 | 1,800 |
| 1999-11-05 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1999-11-04 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 1999-11-02 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-01 | 338 | 398 | 338 | 353 | 4,000 | 1,765 |
| 1999-10-29 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1999-10-28 | 345 | 355 | 333 | 333 | 16,000 | 1,665 |
| 1999-10-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-10-26 | 325 | 331 | 325 | 330 | 3,000 | 1,650 |
| 1999-10-25 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1999-10-22 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1999-10-21 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-10-20 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-10-15 | 352 | 365 | 352 | 365 | 17,000 | 1,825 |
| 1999-10-14 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-10-13 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1999-10-12 | 390 | 390 | 345 | 365 | 8,000 | 1,825 |
| 1999-10-08 | 390 | 390 | 390 | 390 | 8,000 | 1,950 |
| 1999-10-07 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 1999-10-06 | 400 | 400 | 380 | 380 | 7,000 | 1,900 |
| 1999-10-05 | 410 | 410 | 400 | 400 | 11,000 | 2,000 |
| 1999-10-04 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1999-10-01 | 412 | 412 | 400 | 400 | 3,000 | 2,000 |
| 1999-09-30 | 412 | 415 | 412 | 412 | 8,000 | 2,060 |
| 1999-09-29 | 430 | 430 | 410 | 415 | 7,000 | 2,075 |
| 1999-09-28 | 430 | 430 | 410 | 430 | 23,000 | 2,150 |
| 1999-09-27 | 402 | 430 | 402 | 430 | 17,000 | 2,150 |
| 1999-09-24 | 401 | 410 | 401 | 402 | 10,000 | 2,010 |
| 1999-09-22 | 391 | 400 | 380 | 390 | 49,000 | 1,950 |
| 1999-09-21 | 448 | 448 | 400 | 400 | 32,000 | 2,000 |
| 1999-09-20 | 465 | 470 | 441 | 459 | 113,000 | 2,295 |
| 1999-09-17 | 360 | 440 | 360 | 440 | 67,000 | 2,200 |
| 1999-09-16 | 353 | 363 | 353 | 360 | 11,000 | 1,800 |
| 1999-09-14 | 351 | 351 | 351 | 351 | 8,000 | 1,755 |
| 1999-09-13 | 353 | 358 | 351 | 351 | 5,000 | 1,755 |
| 1999-09-10 | 369 | 369 | 351 | 351 | 20,000 | 1,755 |
| 1999-09-09 | 357 | 380 | 357 | 379 | 23,000 | 1,895 |
| 1999-09-08 | 357 | 357 | 337 | 337 | 11,000 | 1,685 |
| 1999-09-07 | 353 | 360 | 353 | 360 | 13,000 | 1,800 |
| 1999-09-06 | 342 | 352 | 342 | 352 | 5,000 | 1,760 |
| 1999-09-03 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1999-09-02 | 359 | 359 | 340 | 340 | 3,000 | 1,700 |
| 1999-09-01 | 330 | 360 | 330 | 360 | 26,000 | 1,800 |
| 1999-08-31 | 342 | 342 | 331 | 331 | 21,000 | 1,655 |
| 1999-08-30 | 351 | 353 | 350 | 352 | 14,000 | 1,760 |
| 1999-08-27 | 344 | 360 | 344 | 350 | 30,000 | 1,750 |
| 1999-08-26 | 340 | 345 | 337 | 345 | 17,000 | 1,725 |
| 1999-08-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-08-24 | 301 | 325 | 301 | 325 | 8,000 | 1,625 |
| 1999-08-20 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1999-08-19 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 1999-08-18 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1999-08-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-08-13 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-08-11 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-08-09 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1999-08-06 | 295 | 300 | 295 | 295 | 5,000 | 1,475 |
| 1999-08-05 | 295 | 295 | 295 | 295 | 10,000 | 1,475 |
| 1999-08-04 | 305 | 306 | 295 | 295 | 5,000 | 1,475 |
| 1999-08-03 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1999-08-02 | 307 | 307 | 306 | 306 | 3,000 | 1,530 |
| 1999-07-30 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1999-07-29 | 320 | 320 | 306 | 306 | 5,000 | 1,530 |
| 1999-07-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1999-07-26 | 320 | 320 | 306 | 319 | 8,000 | 1,595 |
| 1999-07-23 | 324 | 335 | 320 | 320 | 12,000 | 1,600 |
| 1999-07-22 | 335 | 335 | 326 | 326 | 7,000 | 1,630 |
| 1999-07-21 | 350 | 350 | 335 | 335 | 5,000 | 1,675 |
| 1999-07-19 | 344 | 344 | 335 | 335 | 11,000 | 1,675 |
| 1999-07-16 | 340 | 350 | 340 | 344 | 22,000 | 1,720 |
| 1999-07-15 | 340 | 340 | 331 | 331 | 2,000 | 1,655 |
| 1999-07-14 | 320 | 321 | 320 | 320 | 10,000 | 1,600 |
| 1999-07-13 | 365 | 365 | 350 | 350 | 11,000 | 1,750 |
| 1999-07-12 | 330 | 370 | 330 | 365 | 34,000 | 1,825 |
| 1999-07-09 | 305 | 330 | 305 | 330 | 15,000 | 1,650 |
| 1999-07-08 | 290 | 300 | 290 | 300 | 5,000 | 1,500 |
| 1999-07-07 | 290 | 290 | 285 | 285 | 20,000 | 1,425 |
| 1999-07-06 | 290 | 291 | 290 | 291 | 5,000 | 1,455 |
| 1999-07-05 | 280 | 295 | 280 | 295 | 23,000 | 1,475 |
| 1999-07-02 | 299 | 300 | 285 | 295 | 11,000 | 1,475 |
| 1999-07-01 | 300 | 305 | 300 | 300 | 7,000 | 1,500 |
| 1999-06-30 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1999-06-29 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1999-06-28 | 325 | 325 | 325 | 325 | 12,000 | 1,625 |
| 1999-06-25 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1999-06-24 | 315 | 325 | 315 | 325 | 3,000 | 1,625 |
| 1999-06-23 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 1999-06-22 | 305 | 305 | 303 | 305 | 7,000 | 1,525 |
| 1999-06-21 | 328 | 328 | 303 | 303 | 6,000 | 1,515 |
| 1999-06-18 | 330 | 330 | 329 | 329 | 2,000 | 1,645 |
| 1999-06-17 | 338 | 338 | 331 | 331 | 6,000 | 1,655 |
| 1999-06-15 | 290 | 300 | 290 | 300 | 12,000 | 1,500 |
| 1999-06-14 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 1999-06-11 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1999-06-10 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 1999-06-09 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1999-06-08 | 285 | 285 | 281 | 285 | 8,000 | 1,425 |
| 1999-06-04 | 291 | 291 | 285 | 285 | 4,000 | 1,425 |
| 1999-06-02 | 300 | 300 | 291 | 291 | 4,000 | 1,455 |
| 1999-06-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-05-28 | 310 | 310 | 280 | 280 | 15,000 | 1,400 |
| 1999-05-27 | 320 | 320 | 301 | 316 | 46,000 | 1,580 |
| 1999-05-26 | 350 | 350 | 295 | 295 | 59,000 | 1,475 |
| 1999-05-25 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 1999-05-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-05-20 | 285 | 298 | 285 | 298 | 6,000 | 1,490 |
| 1999-05-19 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1999-05-18 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 1999-05-17 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1999-05-14 | 280 | 285 | 280 | 280 | 6,000 | 1,400 |
| 1999-05-13 | 271 | 271 | 270 | 270 | 7,000 | 1,350 |
| 1999-05-12 | 295 | 295 | 290 | 295 | 11,000 | 1,475 |
| 1999-05-11 | 292 | 295 | 292 | 292 | 11,000 | 1,460 |
| 1999-05-10 | 280 | 290 | 280 | 290 | 9,000 | 1,450 |
| 1999-05-07 | 275 | 275 | 273 | 273 | 5,000 | 1,365 |
| 1999-05-06 | 271 | 271 | 270 | 271 | 3,000 | 1,355 |
| 1999-04-30 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 1999-04-28 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-04-27 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 1999-04-22 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 1999-04-21 | 270 | 270 | 250 | 250 | 7,000 | 1,250 |
| 1999-04-20 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-04-19 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1999-04-16 | 261 | 277 | 261 | 277 | 6,000 | 1,385 |
| 1999-04-15 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1999-04-14 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 1999-04-13 | 280 | 280 | 261 | 261 | 3,000 | 1,305 |
| 1999-04-12 | 270 | 280 | 270 | 280 | 9,000 | 1,400 |
| 1999-04-09 | 280 | 300 | 265 | 265 | 32,000 | 1,325 |
| 1999-04-08 | 239 | 269 | 239 | 269 | 19,000 | 1,345 |
| 1999-04-07 | 215 | 235 | 215 | 235 | 13,000 | 1,175 |
| 1999-04-06 | 214 | 215 | 210 | 215 | 23,000 | 1,075 |
| 1999-04-05 | 215 | 215 | 205 | 214 | 5,000 | 1,070 |
| 1999-04-02 | 191 | 193 | 190 | 190 | 9,000 | 950 |
| 1999-04-01 | 192 | 192 | 191 | 191 | 6,000 | 955 |
| 1999-03-31 | 193 | 193 | 191 | 191 | 4,000 | 955 |
| 1999-03-30 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 1999-03-29 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1999-03-26 | 187 | 195 | 187 | 195 | 9,000 | 975 |
| 1999-03-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-03-24 | 205 | 205 | 185 | 185 | 17,000 | 925 |
| 1999-03-23 | 201 | 203 | 200 | 200 | 21,000 | 1,000 |
| 1999-03-19 | 205 | 205 | 201 | 201 | 8,000 | 1,005 |
| 1999-03-18 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
| 1999-03-17 | 217 | 219 | 210 | 210 | 8,000 | 1,050 |
| 1999-03-16 | 190 | 200 | 190 | 198 | 30,000 | 990 |
| 1999-03-15 | 190 | 190 | 190 | 190 | 24,000 | 950 |
| 1999-03-12 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1999-03-11 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-03-10 | 187 | 187 | 181 | 181 | 3,000 | 905 |
| 1999-03-09 | 188 | 188 | 186 | 186 | 7,000 | 930 |
| 1999-03-08 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1999-03-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1999-03-04 | 180 | 180 | 170 | 170 | 7,000 | 850 |
| 1999-03-03 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1999-03-02 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 1999-03-01 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-02-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-02-25 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 1999-02-23 | 172 | 174 | 172 | 174 | 2,000 | 870 |
| 1999-02-22 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1999-02-19 | 173 | 184 | 172 | 172 | 3,000 | 860 |
| 1999-02-18 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 1999-02-17 | 180 | 185 | 170 | 170 | 14,000 | 850 |
| 1999-02-16 | 184 | 185 | 184 | 185 | 17,000 | 925 |
| 1999-02-15 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 1999-02-12 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1999-02-10 | 195 | 195 | 181 | 181 | 2,000 | 905 |
| 1999-02-09 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1999-02-08 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1999-02-05 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 1999-02-03 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1999-01-29 | 188 | 190 | 188 | 190 | 3,000 | 950 |
| 1999-01-26 | 175 | 190 | 175 | 190 | 3,000 | 950 |
| 1999-01-25 | 180 | 180 | 170 | 170 | 6,000 | 850 |
| 1999-01-22 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 1999-01-21 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1999-01-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-18 | 180 | 180 | 170 | 170 | 22,000 | 850 |
| 1999-01-14 | 180 | 180 | 175 | 175 | 3,000 | 875 |
| 1999-01-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-08 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1999-01-06 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1999-01-05 | 175 | 180 | 175 | 180 | 5,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
