5352 黒崎播磨(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	445	450	435	435	31,000	1,087.50
1987-12-26	470	470	450	450	22,000	1,125
1987-12-25	460	470	455	460	37,000	1,150
1987-12-24	465	470	450	450	62,000	1,125
1987-12-23	480	480	470	470	36,000	1,175
1987-12-22	490	500	481	485	68,000	1,212.50
1987-12-21	490	495	490	495	51,000	1,237.50
1987-12-18	500	500	490	490	138,000	1,225
1987-12-17	500	504	476	504	237,000	1,260
1987-12-16	510	520	498	503	269,000	1,257.50
1987-12-15	510	525	500	501	1,164,000	1,252.50
1987-12-14	498	505	495	498	655,000	1,245
1987-12-11	462	480	460	480	213,000	1,200
1987-12-10	463	468	460	467	86,000	1,167.50
1987-12-09	464	464	460	460	82,000	1,150
1987-12-08	470	470	442	461	132,000	1,152.50
1987-12-07	429	469	425	469	190,000	1,172.50
1987-12-05	431	435	431	434	9,000	1,085
1987-12-04	450	450	428	428	24,000	1,070
1987-12-03	440	451	438	446	63,000	1,115
1987-12-02	430	435	428	432	44,000	1,080
1987-12-01	430	430	425	426	17,000	1,065
1987-11-30	440	443	430	440	31,000	1,100
1987-11-28	435	444	434	440	20,000	1,100
1987-11-27	423	427	423	423	26,000	1,057.50
1987-11-26	430	431	421	423	29,000	1,057.50
1987-11-25	432	432	430	431	34,000	1,077.50
1987-11-24	437	437	432	432	12,000	1,080
1987-11-20	427	432	427	432	10,000	1,080
1987-11-19	422	447	422	447	10,000	1,117.50
1987-11-18	421	422	420	420	23,000	1,050
1987-11-17	422	422	419	421	27,000	1,052.50
1987-11-16	424	430	422	422	17,000	1,055
1987-11-13	420	423	420	422	10,000	1,055
1987-11-12	403	420	403	420	32,000	1,050
1987-11-11	420	420	400	401	38,000	1,002.50
1987-11-10	435	435	420	420	70,000	1,050
1987-11-09	441	441	432	435	44,000	1,087.50
1987-11-07	450	450	440	440	23,000	1,100
1987-11-06	441	450	441	450	76,000	1,125
1987-11-05	466	466	450	450	24,000	1,125
1987-11-04	450	470	450	465	100,000	1,162.50
1987-11-02	450	450	430	450	72,000	1,125
1987-10-31	456	460	450	450	64,000	1,125
1987-10-30	436	440	435	436	90,000	1,090
1987-10-29	445	450	431	431	29,000	1,077.50
1987-10-28	444	455	444	451	36,000	1,127.50
1987-10-27	435	443	435	443	33,000	1,107.50
1987-10-26	450	450	435	435	59,000	1,087.50
1987-10-24	435	435	435	435	44,000	1,087.50
1987-10-23	451	455	441	450	141,000	1,125
1987-10-22	482	482	462	466	110,000	1,165
1987-10-21	474	474	462	462	139,000	1,155
1987-10-20	405	405	405	405	112,000	1,012.50
1987-10-19	510	510	491	505	248,000	1,262.50
1987-10-16	495	510	495	510	498,000	1,275
1987-10-15	489	490	480	490	45,000	1,225
1987-10-14	499	499	480	490	141,000	1,225
1987-10-13	489	505	484	499	211,000	1,247.50
1987-10-12	495	495	480	484	99,000	1,210
1987-10-09	485	495	480	495	163,000	1,237.50
1987-10-08	470	490	470	485	157,000	1,212.50
1987-10-07	477	478	466	473	73,000	1,182.50
1987-10-06	480	481	470	480	155,000	1,200
1987-10-05	460	480	455	480	106,000	1,200
1987-10-03	447	460	447	460	87,000	1,150
1987-10-02	451	451	446	447	72,000	1,117.50
1987-10-01	449	450	442	442	56,000	1,105
1987-09-30	448	450	447	450	25,000	1,125
1987-09-29	450	450	440	446	78,000	1,115
1987-09-28	455	456	440	450	37,000	1,125
1987-09-26	450	455	447	455	32,000	1,137.50
1987-09-25	455	455	450	450	49,000	1,125
1987-09-24	455	457	446	450	89,000	1,125
1987-09-22	450	460	450	457	82,000	1,142.50
1987-09-21	473	475	460	460	88,000	1,150
1987-09-18	459	461	458	458	46,000	1,145
1987-09-17	469	469	460	465	24,000	1,162.50
1987-09-16	461	470	459	459	38,000	1,147.50
1987-09-14	470	475	458	459	74,000	1,147.50
1987-09-11	462	477	455	455	74,000	1,137.50
1987-09-10	465	474	461	474	31,000	1,185
1987-09-09	461	478	461	475	69,000	1,187.50
1987-09-08	452	470	449	466	137,000	1,165
1987-09-07	481	484	470	470	68,000	1,175
1987-09-05	499	499	485	486	79,000	1,215
1987-09-04	514	514	495	495	183,000	1,237.50
1987-09-03	524	524	499	514	596,000	1,285
1987-09-02	479	520	477	518	1,313,000	1,295
1987-09-01	466	479	465	479	252,000	1,197.50
1987-08-31	465	466	458	461	100,000	1,152.50
1987-08-29	456	460	451	460	71,000	1,150
1987-08-28	463	470	455	455	50,000	1,137.50
1987-08-27	470	475	455	458	82,000	1,145
1987-08-26	473	477	463	470	111,000	1,175
1987-08-25	476	477	470	476	172,000	1,190
1987-08-24	471	480	471	476	147,000	1,190
1987-08-22	475	480	467	476	269,000	1,190
1987-08-21	448	480	446	471	407,000	1,177.50
1987-08-20	440	445	435	443	118,000	1,107.50
1987-08-19	438	440	436	436	51,000	1,090
1987-08-18	439	440	430	438	54,000	1,095
1987-08-17	430	445	430	430	115,000	1,075
1987-08-14	427	428	420	423	105,000	1,057.50
1987-08-13	432	435	422	423	27,000	1,057.50
1987-08-12	420	420	416	417	181,000	1,042.50
1987-08-11	419	424	419	420	39,000	1,050
1987-08-10	420	425	415	419	64,000	1,047.50
1987-08-07	421	421	419	420	18,000	1,050
1987-08-06	418	425	418	420	26,000	1,050
1987-08-05	417	417	410	410	61,000	1,025
1987-08-04	420	421	417	417	56,000	1,042.50
1987-08-03	421	425	418	419	89,000	1,047.50
1987-08-01	425	431	420	420	47,000	1,050
1987-07-31	435	435	430	435	75,000	1,087.50
1987-07-30	436	440	431	431	61,000	1,077.50
1987-07-29	445	445	431	431	109,000	1,077.50
1987-07-28	447	448	430	440	132,000	1,100
1987-07-27	445	450	440	442	33,000	1,105
1987-07-25	446	446	440	445	18,000	1,112.50
1987-07-24	445	450	440	446	257,000	1,115
1987-07-23	450	450	436	441	238,000	1,102.50
1987-07-22	420	440	420	440	57,000	1,100
1987-07-21	425	425	425	425	13,000	1,062.50
1987-07-20	437	445	430	445	34,000	1,112.50
1987-07-17	436	441	435	436	48,000	1,090
1987-07-16	450	456	445	445	134,000	1,112.50
1987-07-15	430	450	428	445	93,000	1,112.50
1987-07-14	420	425	414	425	45,000	1,062.50
1987-07-13	415	420	414	420	31,000	1,050
1987-07-10	400	405	400	403	29,000	1,007.50
1987-07-09	410	410	400	403	20,000	1,007.50
1987-07-08	416	420	411	411	19,000	1,027.50
1987-07-07	425	426	410	415	54,000	1,037.50
1987-07-06	429	430	425	425	31,000	1,062.50
1987-07-04	430	430	420	425	36,000	1,062.50
1987-07-03	422	425	420	420	39,000	1,050
1987-07-02	422	422	420	422	39,000	1,055
1987-07-01	430	430	420	420	55,000	1,050
1987-06-30	430	430	422	422	31,000	1,055
1987-06-29	425	430	416	420	41,000	1,050
1987-06-27	420	420	415	420	46,000	1,050
1987-06-26	425	430	420	420	36,000	1,050
1987-06-25	423	423	415	415	37,000	1,037.50
1987-06-24	419	428	418	418	33,000	1,045
1987-06-23	430	431	418	418	38,000	1,045
1987-06-22	440	440	433	433	49,000	1,082.50
1987-06-19	435	440	430	430	148,000	1,075
1987-06-18	445	449	433	433	82,000	1,082.50
1987-06-17	437	445	435	445	66,000	1,112.50
1987-06-16	441	445	438	441	79,000	1,102.50
1987-06-15	449	449	440	440	37,000	1,100
1987-06-12	452	460	435	439	41,000	1,097.50
1987-06-11	445	450	435	447	43,000	1,117.50
1987-06-10	456	460	444	444	35,000	1,110
1987-06-09	459	464	446	446	22,000	1,115
1987-06-08	460	465	445	465	95,000	1,162.50
1987-06-06	461	470	447	470	155,000	1,175
1987-06-05	433	464	433	464	173,000	1,160
1987-06-04	437	440	433	433	118,000	1,082.50
1987-06-03	433	440	432	432	91,000	1,080
1987-06-02	440	445	430	430	69,000	1,075
1987-06-01	467	470	449	450	61,000	1,125
1987-05-30	435	465	435	465	85,000	1,162.50
1987-05-29	445	445	434	440	128,000	1,100
1987-05-28	445	445	435	440	82,000	1,100
1987-05-27	449	455	431	442	156,000	1,105
1987-05-26	453	458	445	450	80,000	1,125
1987-05-25	465	466	448	448	117,000	1,120
1987-05-23	478	478	474	475	127,000	1,187.50
1987-05-22	474	479	463	473	284,000	1,182.50
1987-05-21	461	484	450	474	356,000	1,185
1987-05-20	487	491	450	465	451,000	1,162.50
1987-05-19	440	489	440	489	920,000	1,222.50
1987-05-18	465	478	450	455	781,000	1,137.50
1987-05-15	420	460	420	460	1,004,000	1,150
1987-05-14	395	425	395	415	464,000	1,037.50
1987-05-13	380	390	378	390	152,000	975
1987-05-12	377	380	376	380	81,000	950
1987-05-11	374	380	374	380	26,000	950
1987-05-08	375	375	370	374	26,000	935
1987-05-07	380	385	378	378	49,000	945
1987-05-06	378	379	378	379	13,000	947.50
1987-05-02	363	388	361	388	30,000	970
1987-05-01	369	369	360	361	10,000	902.50
1987-04-30	360	375	360	375	14,000	937.50
1987-04-28	359	365	350	350	35,000	875
1987-04-27	361	365	360	365	9,000	912.50
1987-04-25	355	360	355	360	35,000	900
1987-04-24	371	375	366	366	64,000	915
1987-04-23	371	378	370	370	44,000	925
1987-04-22	369	381	368	371	38,000	927.50
1987-04-21	380	380	361	364	39,000	910
1987-04-20	380	385	378	380	31,000	950
1987-04-17	380	385	379	380	37,000	950
1987-04-16	385	390	380	383	26,000	957.50
1987-04-15	381	395	380	390	65,000	975
1987-04-14	384	385	384	385	27,000	962.50
1987-04-13	395	395	385	387	26,000	967.50
1987-04-10	390	395	385	385	42,000	962.50
1987-04-09	395	400	390	391	69,000	977.50
1987-04-08	393	400	385	395	69,000	987.50
1987-04-07	386	386	383	383	23,000	957.50
1987-04-06	385	385	383	383	21,000	957.50
1987-04-04	381	385	381	381	14,000	952.50
1987-04-03	385	385	376	376	9,000	940
1987-04-02	375	400	375	400	56,000	1,000
1987-04-01	378	378	370	370	28,000	925
1987-03-31	384	384	380	380	3,000	950
1987-03-30	390	390	385	385	12,000	962.50
1987-03-27	408	408	403	403	39,000	1,007.50
1987-03-26	401	405	392	392	68,000	907.41
1987-03-25	405	408	400	400	145,000	925.93
1987-03-24	404	408	400	400	151,000	925.93
1987-03-23	390	394	387	390	1,628,000	902.78
1987-03-20	400	401	389	390	48,000	902.78
1987-03-19	405	405	396	396	47,000	916.67
1987-03-18	401	405	400	400	49,000	925.93
1987-03-17	400	406	399	400	33,000	925.93
1987-03-16	400	407	400	400	82,000	925.93
1987-03-13	403	405	390	395	85,000	914.35
1987-03-12	405	406	403	404	64,000	935.19
1987-03-11	406	406	395	404	55,000	935.19
1987-03-10	415	415	400	401	91,000	928.24
1987-03-09	390	428	390	428	99,000	990.74
1987-03-07	388	390	387	387	49,000	895.83
1987-03-06	387	390	382	382	56,000	884.26
1987-03-05	384	389	383	387	74,000	895.83
1987-03-04	376	390	376	382	86,000	884.26
1987-03-03	376	385	375	375	32,000	868.06
1987-03-02	385	385	370	370	57,000	856.48
1987-02-27	355	355	351	355	54,000	821.76
1987-02-26	369	369	354	354	73,000	819.44
1987-02-25	380	380	369	370	119,000	856.48
1987-02-24	385	389	370	370	64,000	856.48
1987-02-23	381	389	380	389	49,000	900.46
1987-02-20	395	395	385	385	51,000	891.20
1987-02-19	390	395	390	390	47,000	902.78
1987-02-18	392	399	390	392	40,000	907.41
1987-02-17	389	391	385	391	39,000	905.09
1987-02-16	390	391	390	390	36,000	902.78
1987-02-13	377	394	377	390	33,000	902.78
1987-02-12	400	400	375	375	60,000	868.06
1987-02-10	400	400	400	400	43,000	925.93
1987-02-09	400	405	400	400	36,000	925.93
1987-02-07	400	400	400	400	22,000	925.93
1987-02-06	400	401	399	401	70,000	928.24
1987-02-05	401	413	401	401	102,000	928.24
1987-02-04	411	416	395	400	160,000	925.93
1987-02-03	415	429	415	416	318,000	962.96
1987-02-02	413	420	408	412	647,000	953.70
1987-01-31	380	408	380	408	233,000	944.44
1987-01-30	380	381	370	370	23,000	856.48
1987-01-29	380	384	380	380	43,000	879.63
1987-01-28	378	382	373	382	72,000	884.26
1987-01-27	378	378	370	373	40,000	863.43
1987-01-26	380	380	372	375	41,000	868.06
1987-01-24	365	370	363	369	26,000	854.17
1987-01-23	353	360	353	360	26,000	833.33
1987-01-22	356	356	350	352	34,000	814.82
1987-01-21	361	364	351	355	36,000	821.76
1987-01-20	373	375	365	366	46,000	847.22
1987-01-19	373	375	370	373	33,000	863.43
1987-01-16	376	380	369	375	87,000	868.06
1987-01-14	375	378	370	377	161,000	872.69
1987-01-13	333	338	333	333	49,000	770.83
1987-01-12	331	338	331	331	16,000	766.20
1987-01-09	335	350	335	340	42,000	787.04
1987-01-08	330	340	330	340	15,000	787.04
1987-01-07	328	333	328	328	39,000	759.26
1987-01-06	329	331	328	328	17,000	759.26
1987-01-05	322	328	322	328	24,000	759.26

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30