5352 黒崎播磨(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	333	333	325	325	68,000	752.32
1986-12-26	340	340	333	333	52,000	770.83
1986-12-25	350	350	340	340	41,000	787.04
1986-12-24	360	360	348	348	41,000	805.56
1986-12-23	364	364	360	362	39,000	837.96
1986-12-22	365	366	364	364	41,000	842.59
1986-12-19	365	367	365	366	38,000	847.22
1986-12-18	365	368	365	367	11,000	849.54
1986-12-17	366	370	366	366	33,000	847.22
1986-12-16	366	366	366	366	4,000	847.22
1986-12-15	365	366	365	366	32,000	847.22
1986-12-12	365	370	365	370	42,000	856.48
1986-12-11	371	371	370	370	50,000	856.48
1986-12-10	375	380	370	371	69,000	858.80
1986-12-09	373	380	373	376	28,000	870.37
1986-12-08	390	390	378	378	45,000	875
1986-12-06	385	387	385	385	18,000	891.20
1986-12-05	384	390	380	390	53,000	902.78
1986-12-04	386	390	378	380	57,000	879.63
1986-12-03	396	396	382	385	40,000	891.20
1986-12-02	400	405	391	395	147,000	914.35
1986-12-01	389	402	385	399	137,000	923.61
1986-11-29	380	390	378	389	57,000	900.46
1986-11-28	381	385	378	381	69,000	881.94
1986-11-27	401	402	382	382	156,000	884.26
1986-11-26	378	397	375	397	198,000	918.98
1986-11-25	366	375	366	371	25,000	858.80
1986-11-22	368	368	365	365	50,000	844.91
1986-11-21	371	373	365	368	143,000	851.85
1986-11-20	375	376	365	374	224,000	865.74
1986-11-19	370	373	360	365	214,000	844.91
1986-11-18	370	371	360	365	121,000	844.91
1986-11-17	374	379	370	370	224,000	856.48
1986-11-14	387	387	370	370	169,000	856.48
1986-11-13	370	389	369	389	419,000	900.46
1986-11-12	350	364	350	350	362,000	810.19
1986-11-11	359	359	346	350	123,000	810.19
1986-11-10	355	355	350	354	28,000	819.44
1986-11-07	355	355	336	336	111,000	777.78
1986-11-06	356	358	346	346	31,000	800.93
1986-11-05	359	365	355	355	38,000	821.76
1986-11-04	346	354	346	354	30,000	819.44
1986-11-01	346	346	346	346	12,000	800.93
1986-10-31	346	347	346	346	27,000	800.93
1986-10-30	350	350	345	345	27,000	798.61
1986-10-29	345	350	345	350	58,000	810.19
1986-10-28	345	350	345	345	75,000	798.61
1986-10-27	340	345	340	345	7,000	798.61
1986-10-25	340	340	330	330	10,000	763.89
1986-10-24	330	345	325	345	59,000	798.61
1986-10-23	320	325	320	321	28,000	743.06
1986-10-22	325	325	320	320	33,000	740.74
1986-10-21	343	343	325	325	32,000	752.32
1986-10-20	349	349	341	345	10,000	798.61
1986-10-17	360	365	349	349	38,000	807.87
1986-10-16	339	360	337	355	73,000	821.76
1986-10-15	331	340	330	340	180,000	787.04
1986-10-14	331	340	328	330	257,000	763.89
1986-10-13	330	335	320	335	77,000	775.46
1986-10-09	335	335	330	330	50,000	763.89
1986-10-08	341	350	335	335	80,000	775.46
1986-10-07	339	340	339	340	36,000	787.04
1986-10-06	340	340	339	339	18,000	784.72
1986-10-04	340	353	340	353	8,000	817.13
1986-10-03	330	340	330	340	11,000	787.04
1986-10-02	325	330	320	330	24,000	763.89
1986-10-01	335	335	329	329	50,000	761.57
1986-09-30	330	340	330	335	41,000	775.46
1986-09-29	350	356	320	320	51,000	740.74
1986-09-27	350	356	350	352	71,000	814.82
1986-09-26	381	382	350	350	54,000	810.19
1986-09-25	380	384	380	380	49,000	879.63
1986-09-24	380	390	380	380	54,000	879.63
1986-09-22	395	395	381	381	24,000	881.94
1986-09-19	390	395	385	385	23,000	891.20
1986-09-18	383	385	381	381	37,000	881.94
1986-09-17	390	392	381	381	28,000	881.94
1986-09-16	405	405	399	399	20,000	923.61
1986-09-12	410	410	410	410	36,000	949.07
1986-09-11	426	426	425	426	32,000	986.11
1986-09-10	428	428	425	425	29,000	983.80
1986-09-09	430	430	428	428	15,000	990.74
1986-09-08	430	433	425	425	40,000	983.80
1986-09-06	435	435	430	430	33,000	995.37
1986-09-05	437	437	435	437	41,000	1,011.57
1986-09-04	437	437	435	435	36,000	1,006.94
1986-09-03	445	447	435	435	29,000	1,006.94
1986-09-02	454	454	442	442	18,000	1,023.15
1986-09-01	456	456	455	455	13,000	1,053.24
1986-08-30	455	455	435	435	26,000	1,006.94
1986-08-29	454	460	444	448	33,000	1,037.04
1986-08-28	439	439	439	439	6,000	1,016.20
1986-08-27	450	450	432	432	55,000	1,000
1986-08-26	455	455	450	450	23,000	1,041.67
1986-08-25	470	470	465	465	11,000	1,076.39
1986-08-23	470	470	470	470	24,000	1,087.96
1986-08-22	450	480	450	480	35,000	1,111.11
1986-08-21	448	448	440	440	30,000	1,018.52
1986-08-20	428	440	428	430	58,000	995.37
1986-08-19	451	451	425	425	102,000	983.80
1986-08-18	457	466	451	451	36,000	1,043.98
1986-08-15	466	466	450	451	77,000	1,043.98
1986-08-14	470	470	470	470	48,000	1,087.96
1986-08-13	480	480	470	470	29,000	1,087.96
1986-08-12	480	480	475	475	18,000	1,099.54
1986-08-11	472	474	470	471	19,000	1,090.28
1986-08-08	480	480	470	470	48,000	1,087.96
1986-08-07	479	480	475	475	39,000	1,099.54
1986-08-06	479	480	478	478	32,000	1,106.48
1986-08-05	485	485	477	477	54,000	1,104.17
1986-08-04	491	497	480	480	41,000	1,111.11
1986-08-02	481	481	481	481	4,000	1,113.43
1986-08-01	475	478	469	470	48,000	1,087.96
1986-07-31	500	500	480	480	91,000	1,111.11
1986-07-30	510	510	497	497	83,000	1,150.46
1986-07-29	510	518	495	495	73,000	1,145.83
1986-07-28	521	521	515	515	32,000	1,192.13
1986-07-26	520	525	520	525	38,000	1,215.28
1986-07-25	520	525	520	520	48,000	1,203.70
1986-07-24	530	535	520	520	60,000	1,203.70
1986-07-23	528	535	528	528	28,000	1,222.22
1986-07-22	525	525	520	525	26,000	1,215.28
1986-07-21	531	531	520	520	46,000	1,203.70
1986-07-19	540	540	535	535	45,000	1,238.43
1986-07-18	540	540	535	536	62,000	1,240.74
1986-07-17	531	536	531	536	34,000	1,240.74
1986-07-16	547	547	540	540	59,000	1,250
1986-07-15	548	550	541	548	58,000	1,268.52
1986-07-14	547	549	546	548	44,000	1,268.52
1986-07-11	542	550	540	545	21,000	1,261.57
1986-07-10	551	558	540	540	38,000	1,250
1986-07-09	550	560	550	560	27,000	1,296.30
1986-07-08	550	560	550	558	66,000	1,291.67
1986-07-07	560	570	550	560	54,000	1,296.30
1986-07-05	565	570	560	565	52,000	1,307.87
1986-07-04	540	555	540	550	109,000	1,273.15
1986-07-03	540	550	540	540	93,000	1,250
1986-07-02	540	550	540	540	68,000	1,250
1986-07-01	561	561	550	550	57,000	1,273.15
1986-06-30	576	576	550	561	72,000	1,298.61
1986-06-28	578	579	560	560	159,000	1,296.30
1986-06-27	550	580	549	574	545,000	1,328.70
1986-06-26	540	545	540	540	18,000	1,250
1986-06-25	548	548	531	534	43,000	1,236.11
1986-06-24	535	547	535	547	56,000	1,266.20
1986-06-23	533	540	533	536	18,000	1,240.74
1986-06-21	535	535	530	530	83,000	1,226.85
1986-06-20	532	550	532	533	36,000	1,233.80
1986-06-19	538	540	530	530	104,000	1,226.85
1986-06-18	538	538	530	535	108,000	1,238.43
1986-06-17	540	540	537	537	103,000	1,243.06
1986-06-16	555	555	545	545	52,000	1,261.57
1986-06-13	552	559	551	555	98,000	1,284.72
1986-06-12	545	560	545	550	113,000	1,273.15
1986-06-11	540	554	538	538	77,000	1,245.37
1986-06-10	538	540	537	537	51,000	1,243.06
1986-06-09	546	555	540	540	89,000	1,250
1986-06-07	542	543	542	543	15,000	1,256.94
1986-06-06	542	550	542	542	84,000	1,254.63
1986-06-05	545	550	540	542	107,000	1,254.63
1986-06-04	545	545	544	545	26,000	1,261.57
1986-06-03	553	553	540	540	47,000	1,250
1986-06-02	549	555	545	545	44,000	1,261.57
1986-05-31	547	554	545	545	31,000	1,261.57
1986-05-30	547	547	545	547	42,000	1,266.20
1986-05-29	548	553	546	546	53,000	1,263.89
1986-05-28	548	555	546	547	47,000	1,266.20
1986-05-27	550	559	545	545	32,000	1,261.57
1986-05-26	560	561	545	559	67,000	1,293.98
1986-05-24	548	561	545	561	112,000	1,298.61
1986-05-23	560	560	549	549	14,000	1,270.83
1986-05-22	558	565	558	561	47,000	1,298.61
1986-05-21	547	569	546	569	45,000	1,317.13
1986-05-20	545	565	544	546	173,000	1,263.89
1986-05-19	548	557	545	545	26,000	1,261.57
1986-05-17	547	547	545	545	17,000	1,261.57
1986-05-16	555	560	550	555	47,000	1,284.72
1986-05-15	570	570	558	558	82,000	1,291.67
1986-05-14	562	570	560	560	73,000	1,296.30
1986-05-13	563	570	561	570	51,000	1,319.44
1986-05-12	588	588	561	561	54,000	1,298.61
1986-05-09	561	585	559	570	89,000	1,319.44
1986-05-08	570	580	560	560	76,000	1,296.30
1986-05-07	595	597	571	571	386,000	1,321.76
1986-05-06	550	595	550	591	479,000	1,368.06
1986-05-02	557	557	545	545	29,000	1,261.57
1986-05-01	547	561	547	547	70,000	1,266.20
1986-04-30	570	570	555	555	56,000	1,284.72
1986-04-28	556	568	556	568	35,000	1,314.81
1986-04-26	547	560	547	550	70,000	1,273.15
1986-04-25	570	570	555	557	61,000	1,289.35
1986-04-24	564	575	563	570	87,000	1,319.44
1986-04-23	578	578	560	574	231,000	1,328.70
1986-04-22	554	579	551	579	56,000	1,340.28
1986-04-21	555	555	546	555	53,000	1,284.72
1986-04-19	565	565	550	550	99,000	1,273.15
1986-04-18	570	588	568	570	86,000	1,319.44
1986-04-17	589	598	571	573	190,000	1,326.39
1986-04-16	589	595	580	580	219,000	1,342.59
1986-04-15	603	610	581	600	1,340,000	1,388.89
1986-04-14	550	610	550	605	1,518,000	1,400.46
1986-04-11	525	560	525	558	129,000	1,291.67
1986-04-10	524	535	520	530	35,000	1,226.85
1986-04-09	523	530	523	524	14,000	1,212.96
1986-04-08	535	535	517	520	85,000	1,203.70
1986-04-07	525	532	525	530	54,000	1,226.85
1986-04-05	530	533	520	529	61,000	1,224.54
1986-04-04	529	531	512	531	67,000	1,229.17
1986-04-03	561	561	539	539	91,000	1,247.69
1986-04-02	550	568	545	551	48,000	1,275.46
1986-04-01	550	562	540	540	37,000	1,250
1986-03-31	585	585	575	585	207,000	1,354.17
1986-03-29	565	595	550	595	295,000	1,377.31
1986-03-28	568	570	560	560	201,000	1,296.30
1986-03-27	551	576	550	570	385,000	1,319.44
1986-03-26	550	565	550	565	140,000	1,188.97
1986-03-25	550	555	550	555	182,000	1,167.93
1986-03-24	550	551	550	551	192,000	1,159.51
1986-03-22	545	552	545	550	76,000	1,157.41
1986-03-20	549	552	549	552	182,000	1,161.62
1986-03-19	550	553	546	550	213,000	1,157.41
1986-03-18	550	551	545	545	577,000	1,146.89
1986-03-17	550	554	549	550	103,000	1,157.41
1986-03-15	548	552	548	550	65,000	1,157.41
1986-03-14	546	550	545	550	80,000	1,157.41
1986-03-13	546	553	545	550	158,000	1,157.41
1986-03-12	550	550	546	547	59,000	1,151.09
1986-03-11	546	550	544	547	76,000	1,151.09
1986-03-10	554	554	544	544	74,000	1,144.78
1986-03-07	542	550	542	550	113,000	1,157.41
1986-03-06	540	550	540	540	42,000	1,136.36
1986-03-05	540	548	531	532	154,000	1,119.53
1986-03-04	560	560	550	550	128,000	1,157.41
1986-03-03	565	565	551	551	162,000	1,159.51
1986-03-01	541	555	541	555	180,000	1,167.93
1986-02-28	540	545	536	545	45,000	1,146.89
1986-02-27	539	545	538	538	63,000	1,132.15
1986-02-26	541	549	537	541	63,000	1,138.47
1986-02-25	539	550	536	536	46,000	1,127.95
1986-02-24	536	550	533	539	39,000	1,134.26
1986-02-22	549	551	532	532	52,000	1,119.53
1986-02-21	532	551	532	551	62,000	1,159.51
1986-02-20	535	535	530	530	52,000	1,115.32
1986-02-19	530	535	530	531	44,000	1,117.42
1986-02-18	537	537	525	526	55,000	1,106.90
1986-02-17	545	550	540	540	45,000	1,136.36
1986-02-15	548	549	540	545	46,000	1,146.89
1986-02-14	540	549	532	548	74,000	1,153.20
1986-02-13	535	540	520	520	212,000	1,094.28
1986-02-12	532	544	530	530	106,000	1,115.32
1986-02-10	530	530	525	530	121,000	1,115.32
1986-02-07	542	542	525	530	145,000	1,115.32
1986-02-06	541	545	522	522	106,000	1,098.48
1986-02-05	559	559	540	540	103,000	1,136.36
1986-02-04	559	567	551	560	235,000	1,178.45
1986-02-03	554	554	540	549	297,000	1,155.30
1986-02-01	521	547	518	544	492,000	1,144.78
1986-01-31	528	528	519	520	127,000	1,094.28
1986-01-30	515	524	515	518	68,000	1,090.07
1986-01-29	518	519	512	515	67,000	1,083.75
1986-01-28	512	519	510	515	68,000	1,083.75
1986-01-27	512	516	512	512	68,000	1,077.44
1986-01-25	511	519	511	512	43,000	1,077.44
1986-01-24	520	520	510	510	97,000	1,073.23
1986-01-23	522	522	515	518	80,000	1,090.07
1986-01-22	527	527	520	520	54,000	1,094.28
1986-01-21	526	530	523	527	99,000	1,109.01
1986-01-20	521	527	520	523	23,000	1,100.59
1986-01-18	521	522	517	519	83,000	1,092.17
1986-01-17	521	524	520	521	56,000	1,096.38
1986-01-16	520	522	520	521	42,000	1,096.38
1986-01-14	524	529	520	520	64,000	1,094.28
1986-01-13	523	525	520	520	36,000	1,094.28
1986-01-10	526	530	520	520	72,000	1,094.28
1986-01-09	529	530	521	525	87,000	1,104.80
1986-01-08	524	535	523	525	41,000	1,104.80
1986-01-07	525	530	523	523	43,000	1,100.59
1986-01-06	527	527	522	523	48,000	1,100.59
1986-01-04	525	525	525	525	15,000	1,104.80

分割・併合履歴： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株