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
1987-12-2844545043543531,0001,087.50
1987-12-2647047045045022,0001,125
1987-12-2546047045546037,0001,150
1987-12-2446547045045062,0001,125
1987-12-2348048047047036,0001,175
1987-12-2249050048148568,0001,212.50
1987-12-2149049549049551,0001,237.50
1987-12-18500500490490138,0001,225
1987-12-17500504476504237,0001,260
1987-12-16510520498503269,0001,257.50
1987-12-155105255005011,164,0001,252.50
1987-12-14498505495498655,0001,245
1987-12-11462480460480213,0001,200
1987-12-1046346846046786,0001,167.50
1987-12-0946446446046082,0001,150
1987-12-08470470442461132,0001,152.50
1987-12-07429469425469190,0001,172.50
1987-12-054314354314349,0001,085
1987-12-0445045042842824,0001,070
1987-12-0344045143844663,0001,115
1987-12-0243043542843244,0001,080
1987-12-0143043042542617,0001,065
1987-11-3044044343044031,0001,100
1987-11-2843544443444020,0001,100
1987-11-2742342742342326,0001,057.50
1987-11-2643043142142329,0001,057.50
1987-11-2543243243043134,0001,077.50
1987-11-2443743743243212,0001,080
1987-11-2042743242743210,0001,080
1987-11-1942244742244710,0001,117.50
1987-11-1842142242042023,0001,050
1987-11-1742242241942127,0001,052.50
1987-11-1642443042242217,0001,055
1987-11-1342042342042210,0001,055
1987-11-1240342040342032,0001,050
1987-11-1142042040040138,0001,002.50
1987-11-1043543542042070,0001,050
1987-11-0944144143243544,0001,087.50
1987-11-0745045044044023,0001,100
1987-11-0644145044145076,0001,125
1987-11-0546646645045024,0001,125
1987-11-04450470450465100,0001,162.50
1987-11-0245045043045072,0001,125
1987-10-3145646045045064,0001,125
1987-10-3043644043543690,0001,090
1987-10-2944545043143129,0001,077.50
1987-10-2844445544445136,0001,127.50
1987-10-2743544343544333,0001,107.50
1987-10-2645045043543559,0001,087.50
1987-10-2443543543543544,0001,087.50
1987-10-23451455441450141,0001,125
1987-10-22482482462466110,0001,165
1987-10-21474474462462139,0001,155
1987-10-20405405405405112,0001,012.50
1987-10-19510510491505248,0001,262.50
1987-10-16495510495510498,0001,275
1987-10-1548949048049045,0001,225
1987-10-14499499480490141,0001,225
1987-10-13489505484499211,0001,247.50
1987-10-1249549548048499,0001,210
1987-10-09485495480495163,0001,237.50
1987-10-08470490470485157,0001,212.50
1987-10-0747747846647373,0001,182.50
1987-10-06480481470480155,0001,200
1987-10-05460480455480106,0001,200
1987-10-0344746044746087,0001,150
1987-10-0245145144644772,0001,117.50
1987-10-0144945044244256,0001,105
1987-09-3044845044745025,0001,125
1987-09-2945045044044678,0001,115
1987-09-2845545644045037,0001,125
1987-09-2645045544745532,0001,137.50
1987-09-2545545545045049,0001,125
1987-09-2445545744645089,0001,125
1987-09-2245046045045782,0001,142.50
1987-09-2147347546046088,0001,150
1987-09-1845946145845846,0001,145
1987-09-1746946946046524,0001,162.50
1987-09-1646147045945938,0001,147.50
1987-09-1447047545845974,0001,147.50
1987-09-1146247745545574,0001,137.50
1987-09-1046547446147431,0001,185
1987-09-0946147846147569,0001,187.50
1987-09-08452470449466137,0001,165
1987-09-0748148447047068,0001,175
1987-09-0549949948548679,0001,215
1987-09-04514514495495183,0001,237.50
1987-09-03524524499514596,0001,285
1987-09-024795204775181,313,0001,295
1987-09-01466479465479252,0001,197.50
1987-08-31465466458461100,0001,152.50
1987-08-2945646045146071,0001,150
1987-08-2846347045545550,0001,137.50
1987-08-2747047545545882,0001,145
1987-08-26473477463470111,0001,175
1987-08-25476477470476172,0001,190
1987-08-24471480471476147,0001,190
1987-08-22475480467476269,0001,190
1987-08-21448480446471407,0001,177.50
1987-08-20440445435443118,0001,107.50
1987-08-1943844043643651,0001,090
1987-08-1843944043043854,0001,095
1987-08-17430445430430115,0001,075
1987-08-14427428420423105,0001,057.50
1987-08-1343243542242327,0001,057.50
1987-08-12420420416417181,0001,042.50
1987-08-1141942441942039,0001,050
1987-08-1042042541541964,0001,047.50
1987-08-0742142141942018,0001,050
1987-08-0641842541842026,0001,050
1987-08-0541741741041061,0001,025
1987-08-0442042141741756,0001,042.50
1987-08-0342142541841989,0001,047.50
1987-08-0142543142042047,0001,050
1987-07-3143543543043575,0001,087.50
1987-07-3043644043143161,0001,077.50
1987-07-29445445431431109,0001,077.50
1987-07-28447448430440132,0001,100
1987-07-2744545044044233,0001,105
1987-07-2544644644044518,0001,112.50
1987-07-24445450440446257,0001,115
1987-07-23450450436441238,0001,102.50
1987-07-2242044042044057,0001,100
1987-07-2142542542542513,0001,062.50
1987-07-2043744543044534,0001,112.50
1987-07-1743644143543648,0001,090
1987-07-16450456445445134,0001,112.50
1987-07-1543045042844593,0001,112.50
1987-07-1442042541442545,0001,062.50
1987-07-1341542041442031,0001,050
1987-07-1040040540040329,0001,007.50
1987-07-0941041040040320,0001,007.50
1987-07-0841642041141119,0001,027.50
1987-07-0742542641041554,0001,037.50
1987-07-0642943042542531,0001,062.50
1987-07-0443043042042536,0001,062.50
1987-07-0342242542042039,0001,050
1987-07-0242242242042239,0001,055
1987-07-0143043042042055,0001,050
1987-06-3043043042242231,0001,055
1987-06-2942543041642041,0001,050
1987-06-2742042041542046,0001,050
1987-06-2642543042042036,0001,050
1987-06-2542342341541537,0001,037.50
1987-06-2441942841841833,0001,045
1987-06-2343043141841838,0001,045
1987-06-2244044043343349,0001,082.50
1987-06-19435440430430148,0001,075
1987-06-1844544943343382,0001,082.50
1987-06-1743744543544566,0001,112.50
1987-06-1644144543844179,0001,102.50
1987-06-1544944944044037,0001,100
1987-06-1245246043543941,0001,097.50
1987-06-1144545043544743,0001,117.50
1987-06-1045646044444435,0001,110
1987-06-0945946444644622,0001,115
1987-06-0846046544546595,0001,162.50
1987-06-06461470447470155,0001,175
1987-06-05433464433464173,0001,160
1987-06-04437440433433118,0001,082.50
1987-06-0343344043243291,0001,080
1987-06-0244044543043069,0001,075
1987-06-0146747044945061,0001,125
1987-05-3043546543546585,0001,162.50
1987-05-29445445434440128,0001,100
1987-05-2844544543544082,0001,100
1987-05-27449455431442156,0001,105
1987-05-2645345844545080,0001,125
1987-05-25465466448448117,0001,120
1987-05-23478478474475127,0001,187.50
1987-05-22474479463473284,0001,182.50
1987-05-21461484450474356,0001,185
1987-05-20487491450465451,0001,162.50
1987-05-19440489440489920,0001,222.50
1987-05-18465478450455781,0001,137.50
1987-05-154204604204601,004,0001,150
1987-05-14395425395415464,0001,037.50
1987-05-13380390378390152,000975
1987-05-1237738037638081,000950
1987-05-1137438037438026,000950
1987-05-0837537537037426,000935
1987-05-0738038537837849,000945
1987-05-0637837937837913,000947.50
1987-05-0236338836138830,000970
1987-05-0136936936036110,000902.50
1987-04-3036037536037514,000937.50
1987-04-2835936535035035,000875
1987-04-273613653603659,000912.50
1987-04-2535536035536035,000900
1987-04-2437137536636664,000915
1987-04-2337137837037044,000925
1987-04-2236938136837138,000927.50
1987-04-2138038036136439,000910
1987-04-2038038537838031,000950
1987-04-1738038537938037,000950
1987-04-1638539038038326,000957.50
1987-04-1538139538039065,000975
1987-04-1438438538438527,000962.50
1987-04-1339539538538726,000967.50
1987-04-1039039538538542,000962.50
1987-04-0939540039039169,000977.50
1987-04-0839340038539569,000987.50
1987-04-0738638638338323,000957.50
1987-04-0638538538338321,000957.50
1987-04-0438138538138114,000952.50
1987-04-033853853763769,000940
1987-04-0237540037540056,0001,000
1987-04-0137837837037028,000925
1987-03-313843843803803,000950
1987-03-3039039038538512,000962.50
1987-03-2740840840340339,0001,007.50
1987-03-2640140539239268,000907.41
1987-03-25405408400400145,000925.93
1987-03-24404408400400151,000925.93
1987-03-233903943873901,628,000902.78
1987-03-2040040138939048,000902.78
1987-03-1940540539639647,000916.67
1987-03-1840140540040049,000925.93
1987-03-1740040639940033,000925.93
1987-03-1640040740040082,000925.93
1987-03-1340340539039585,000914.35
1987-03-1240540640340464,000935.19
1987-03-1140640639540455,000935.19
1987-03-1041541540040191,000928.24
1987-03-0939042839042899,000990.74
1987-03-0738839038738749,000895.83
1987-03-0638739038238256,000884.26
1987-03-0538438938338774,000895.83
1987-03-0437639037638286,000884.26
1987-03-0337638537537532,000868.06
1987-03-0238538537037057,000856.48
1987-02-2735535535135554,000821.76
1987-02-2636936935435473,000819.44
1987-02-25380380369370119,000856.48
1987-02-2438538937037064,000856.48
1987-02-2338138938038949,000900.46
1987-02-2039539538538551,000891.20
1987-02-1939039539039047,000902.78
1987-02-1839239939039240,000907.41
1987-02-1738939138539139,000905.09
1987-02-1639039139039036,000902.78
1987-02-1337739437739033,000902.78
1987-02-1240040037537560,000868.06
1987-02-1040040040040043,000925.93
1987-02-0940040540040036,000925.93
1987-02-0740040040040022,000925.93
1987-02-0640040139940170,000928.24
1987-02-05401413401401102,000928.24
1987-02-04411416395400160,000925.93
1987-02-03415429415416318,000962.96
1987-02-02413420408412647,000953.70
1987-01-31380408380408233,000944.44
1987-01-3038038137037023,000856.48
1987-01-2938038438038043,000879.63
1987-01-2837838237338272,000884.26
1987-01-2737837837037340,000863.43
1987-01-2638038037237541,000868.06
1987-01-2436537036336926,000854.17
1987-01-2335336035336026,000833.33
1987-01-2235635635035234,000814.82
1987-01-2136136435135536,000821.76
1987-01-2037337536536646,000847.22
1987-01-1937337537037333,000863.43
1987-01-1637638036937587,000868.06
1987-01-14375378370377161,000872.69
1987-01-1333333833333349,000770.83
1987-01-1233133833133116,000766.20
1987-01-0933535033534042,000787.04
1987-01-0833034033034015,000787.04
1987-01-0732833332832839,000759.26
1987-01-0632933132832817,000759.26
1987-01-0532232832232824,000759.26

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