5352 黒崎播磨(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 725 | 736 | 720 | 736 | 18,000 | 1,840 |
| 1991-12-27 | 719 | 726 | 715 | 715 | 232,000 | 1,787.50 |
| 1991-12-26 | 724 | 724 | 714 | 714 | 5,000 | 1,785 |
| 1991-12-25 | 711 | 725 | 710 | 725 | 15,000 | 1,812.50 |
| 1991-12-24 | 712 | 730 | 711 | 711 | 33,000 | 1,777.50 |
| 1991-12-20 | 711 | 730 | 710 | 710 | 24,000 | 1,775 |
| 1991-12-19 | 711 | 711 | 711 | 711 | 9,000 | 1,777.50 |
| 1991-12-18 | 791 | 791 | 766 | 766 | 17,000 | 1,915 |
| 1991-12-17 | 791 | 798 | 788 | 798 | 63,000 | 1,995 |
| 1991-12-16 | 772 | 775 | 741 | 775 | 71,000 | 1,937.50 |
| 1991-12-13 | 740 | 765 | 740 | 765 | 22,000 | 1,912.50 |
| 1991-12-12 | 720 | 730 | 720 | 730 | 36,000 | 1,825 |
| 1991-12-11 | 710 | 710 | 710 | 710 | 4,000 | 1,775 |
| 1991-12-10 | 760 | 760 | 730 | 731 | 20,000 | 1,827.50 |
| 1991-12-09 | 750 | 760 | 740 | 759 | 62,000 | 1,897.50 |
| 1991-12-06 | 700 | 744 | 700 | 740 | 40,000 | 1,850 |
| 1991-12-05 | 700 | 721 | 700 | 700 | 36,000 | 1,750 |
| 1991-12-04 | 675 | 710 | 675 | 710 | 35,000 | 1,775 |
| 1991-12-03 | 666 | 675 | 665 | 665 | 41,000 | 1,662.50 |
| 1991-12-02 | 665 | 665 | 665 | 665 | 5,000 | 1,662.50 |
| 1991-11-29 | 696 | 700 | 696 | 700 | 5,000 | 1,750 |
| 1991-11-28 | 720 | 720 | 694 | 694 | 16,000 | 1,735 |
| 1991-11-27 | 739 | 739 | 725 | 725 | 19,000 | 1,812.50 |
| 1991-11-26 | 729 | 736 | 729 | 729 | 14,000 | 1,822.50 |
| 1991-11-25 | 736 | 736 | 736 | 736 | 11,000 | 1,840 |
| 1991-11-22 | 736 | 736 | 736 | 736 | 5,000 | 1,840 |
| 1991-11-21 | 753 | 755 | 743 | 743 | 20,000 | 1,857.50 |
| 1991-11-20 | 764 | 764 | 740 | 740 | 24,000 | 1,850 |
| 1991-11-19 | 736 | 761 | 736 | 761 | 15,000 | 1,902.50 |
| 1991-11-15 | 798 | 798 | 776 | 776 | 28,000 | 1,940 |
| 1991-11-14 | 790 | 790 | 778 | 778 | 13,000 | 1,945 |
| 1991-11-13 | 795 | 795 | 778 | 778 | 22,000 | 1,945 |
| 1991-11-12 | 800 | 800 | 795 | 795 | 20,000 | 1,987.50 |
| 1991-11-11 | 790 | 800 | 790 | 800 | 12,000 | 2,000 |
| 1991-11-08 | 799 | 799 | 790 | 790 | 10,000 | 1,975 |
| 1991-11-07 | 783 | 800 | 783 | 800 | 27,000 | 2,000 |
| 1991-11-06 | 788 | 789 | 788 | 789 | 2,000 | 1,972.50 |
| 1991-11-05 | 791 | 791 | 784 | 784 | 11,000 | 1,960 |
| 1991-11-01 | 805 | 805 | 800 | 800 | 21,000 | 2,000 |
| 1991-10-31 | 800 | 810 | 800 | 805 | 43,000 | 2,012.50 |
| 1991-10-30 | 800 | 810 | 792 | 792 | 29,000 | 1,980 |
| 1991-10-29 | 810 | 810 | 801 | 810 | 23,000 | 2,025 |
| 1991-10-28 | 800 | 800 | 800 | 800 | 8,000 | 2,000 |
| 1991-10-25 | 810 | 810 | 800 | 800 | 28,000 | 2,000 |
| 1991-10-24 | 810 | 824 | 810 | 813 | 58,000 | 2,032.50 |
| 1991-10-23 | 815 | 815 | 810 | 810 | 16,000 | 2,025 |
| 1991-10-22 | 818 | 819 | 815 | 815 | 23,000 | 2,037.50 |
| 1991-10-21 | 810 | 810 | 804 | 808 | 44,000 | 2,020 |
| 1991-10-18 | 795 | 795 | 780 | 780 | 37,000 | 1,950 |
| 1991-10-17 | 799 | 799 | 789 | 789 | 24,000 | 1,972.50 |
| 1991-10-16 | 805 | 805 | 800 | 800 | 8,000 | 2,000 |
| 1991-10-15 | 801 | 805 | 800 | 805 | 17,000 | 2,012.50 |
| 1991-10-14 | 805 | 810 | 800 | 801 | 52,000 | 2,002.50 |
| 1991-10-11 | 785 | 785 | 780 | 785 | 9,000 | 1,962.50 |
| 1991-10-09 | 809 | 809 | 780 | 790 | 8,000 | 1,975 |
| 1991-10-08 | 824 | 824 | 810 | 810 | 11,000 | 2,025 |
| 1991-10-07 | 829 | 850 | 821 | 828 | 210,000 | 2,070 |
| 1991-10-04 | 751 | 829 | 750 | 829 | 208,000 | 2,072.50 |
| 1991-10-03 | 750 | 750 | 745 | 750 | 26,000 | 1,875 |
| 1991-10-02 | 759 | 759 | 750 | 750 | 25,000 | 1,875 |
| 1991-10-01 | 747 | 759 | 745 | 759 | 16,000 | 1,897.50 |
| 1991-09-30 | 736 | 759 | 736 | 750 | 11,000 | 1,875 |
| 1991-09-27 | 736 | 736 | 730 | 731 | 14,000 | 1,827.50 |
| 1991-09-26 | 745 | 745 | 730 | 730 | 15,000 | 1,825 |
| 1991-09-25 | 723 | 740 | 723 | 735 | 17,000 | 1,837.50 |
| 1991-09-24 | 750 | 750 | 723 | 723 | 34,000 | 1,807.50 |
| 1991-09-20 | 750 | 754 | 737 | 754 | 45,000 | 1,885 |
| 1991-09-19 | 736 | 740 | 732 | 732 | 11,000 | 1,830 |
| 1991-09-18 | 745 | 760 | 740 | 740 | 40,000 | 1,850 |
| 1991-09-17 | 730 | 755 | 730 | 755 | 14,000 | 1,887.50 |
| 1991-09-13 | 720 | 720 | 713 | 720 | 70,000 | 1,800 |
| 1991-09-12 | 715 | 716 | 710 | 710 | 32,000 | 1,775 |
| 1991-09-11 | 730 | 730 | 715 | 716 | 20,000 | 1,790 |
| 1991-09-10 | 720 | 720 | 716 | 720 | 10,000 | 1,800 |
| 1991-09-09 | 715 | 715 | 715 | 715 | 13,000 | 1,787.50 |
| 1991-09-06 | 720 | 720 | 710 | 719 | 15,000 | 1,797.50 |
| 1991-09-05 | 723 | 725 | 714 | 725 | 35,000 | 1,812.50 |
| 1991-09-04 | 716 | 735 | 715 | 725 | 34,000 | 1,812.50 |
| 1991-09-03 | 710 | 710 | 700 | 710 | 15,000 | 1,775 |
| 1991-09-02 | 715 | 715 | 710 | 710 | 25,000 | 1,775 |
| 1991-08-30 | 735 | 735 | 715 | 715 | 28,000 | 1,787.50 |
| 1991-08-29 | 730 | 730 | 725 | 725 | 31,000 | 1,812.50 |
| 1991-08-28 | 719 | 730 | 719 | 730 | 50,000 | 1,825 |
| 1991-08-27 | 735 | 740 | 730 | 730 | 62,000 | 1,825 |
| 1991-08-26 | 741 | 741 | 740 | 740 | 24,000 | 1,850 |
| 1991-08-23 | 753 | 753 | 746 | 746 | 14,000 | 1,865 |
| 1991-08-22 | 760 | 760 | 750 | 754 | 35,000 | 1,885 |
| 1991-08-21 | 740 | 750 | 740 | 740 | 92,000 | 1,850 |
| 1991-08-20 | 740 | 750 | 740 | 750 | 56,000 | 1,875 |
| 1991-08-19 | 770 | 780 | 760 | 760 | 75,000 | 1,900 |
| 1991-08-16 | 761 | 781 | 761 | 780 | 11,000 | 1,950 |
| 1991-08-15 | 765 | 770 | 765 | 770 | 8,000 | 1,925 |
| 1991-08-14 | 767 | 767 | 767 | 767 | 5,000 | 1,917.50 |
| 1991-08-13 | 797 | 797 | 797 | 797 | 4,000 | 1,992.50 |
| 1991-08-12 | 787 | 787 | 787 | 787 | 3,000 | 1,967.50 |
| 1991-08-09 | 776 | 778 | 766 | 767 | 21,000 | 1,917.50 |
| 1991-08-08 | 780 | 780 | 776 | 776 | 16,000 | 1,940 |
| 1991-08-07 | 785 | 785 | 780 | 780 | 9,000 | 1,950 |
| 1991-08-06 | 784 | 805 | 783 | 800 | 8,000 | 2,000 |
| 1991-08-05 | 786 | 786 | 785 | 785 | 17,000 | 1,962.50 |
| 1991-08-02 | 805 | 810 | 790 | 810 | 11,000 | 2,025 |
| 1991-08-01 | 809 | 809 | 799 | 805 | 21,000 | 2,012.50 |
| 1991-07-31 | 811 | 811 | 804 | 810 | 12,000 | 2,025 |
| 1991-07-30 | 804 | 804 | 804 | 804 | 3,000 | 2,010 |
| 1991-07-29 | 815 | 815 | 804 | 804 | 11,000 | 2,010 |
| 1991-07-26 | 821 | 830 | 815 | 815 | 82,000 | 2,037.50 |
| 1991-07-25 | 820 | 820 | 810 | 820 | 100,000 | 2,050 |
| 1991-07-24 | 800 | 815 | 800 | 815 | 90,000 | 2,037.50 |
| 1991-07-23 | 800 | 800 | 800 | 800 | 49,000 | 2,000 |
| 1991-07-22 | 809 | 809 | 787 | 798 | 23,000 | 1,995 |
| 1991-07-19 | 808 | 809 | 798 | 809 | 15,000 | 2,022.50 |
| 1991-07-18 | 800 | 800 | 770 | 770 | 23,000 | 1,925 |
| 1991-07-17 | 810 | 810 | 800 | 800 | 32,000 | 2,000 |
| 1991-07-16 | 820 | 825 | 810 | 810 | 39,000 | 2,025 |
| 1991-07-15 | 770 | 810 | 770 | 810 | 14,000 | 2,025 |
| 1991-07-12 | 770 | 770 | 770 | 770 | 17,000 | 1,925 |
| 1991-07-11 | 770 | 770 | 770 | 770 | 3,000 | 1,925 |
| 1991-07-10 | 739 | 740 | 732 | 740 | 16,000 | 1,850 |
| 1991-07-09 | 720 | 725 | 700 | 713 | 56,000 | 1,782.50 |
| 1991-07-08 | 735 | 735 | 730 | 730 | 49,000 | 1,825 |
| 1991-07-05 | 760 | 760 | 735 | 735 | 69,000 | 1,837.50 |
| 1991-07-04 | 742 | 751 | 742 | 745 | 15,000 | 1,862.50 |
| 1991-07-03 | 825 | 825 | 770 | 770 | 12,000 | 1,925 |
| 1991-07-02 | 825 | 830 | 825 | 825 | 21,000 | 2,062.50 |
| 1991-07-01 | 800 | 825 | 800 | 825 | 21,000 | 2,062.50 |
| 1991-06-28 | 781 | 790 | 781 | 790 | 40,000 | 1,975 |
| 1991-06-27 | 791 | 791 | 780 | 791 | 20,000 | 1,977.50 |
| 1991-06-26 | 790 | 810 | 790 | 790 | 56,000 | 1,975 |
| 1991-06-25 | 797 | 809 | 783 | 783 | 33,000 | 1,957.50 |
| 1991-06-24 | 810 | 810 | 800 | 807 | 34,000 | 2,017.50 |
| 1991-06-21 | 824 | 824 | 810 | 810 | 30,000 | 2,025 |
| 1991-06-20 | 840 | 845 | 824 | 824 | 46,000 | 2,060 |
| 1991-06-19 | 859 | 859 | 840 | 841 | 52,000 | 2,102.50 |
| 1991-06-18 | 860 | 860 | 844 | 859 | 47,000 | 2,147.50 |
| 1991-06-17 | 880 | 885 | 860 | 860 | 51,000 | 2,150 |
| 1991-06-14 | 860 | 899 | 855 | 880 | 71,000 | 2,200 |
| 1991-06-13 | 865 | 870 | 850 | 870 | 20,000 | 2,175 |
| 1991-06-12 | 851 | 870 | 849 | 865 | 82,000 | 2,162.50 |
| 1991-06-11 | 850 | 875 | 850 | 860 | 35,000 | 2,150 |
| 1991-06-10 | 886 | 886 | 850 | 850 | 28,000 | 2,125 |
| 1991-06-07 | 896 | 901 | 886 | 886 | 101,000 | 2,215 |
| 1991-06-06 | 894 | 894 | 870 | 886 | 66,000 | 2,215 |
| 1991-06-05 | 901 | 930 | 891 | 905 | 314,000 | 2,262.50 |
| 1991-06-04 | 865 | 910 | 865 | 900 | 292,000 | 2,250 |
| 1991-06-03 | 865 | 870 | 860 | 860 | 79,000 | 2,150 |
| 1991-05-31 | 875 | 880 | 860 | 865 | 146,000 | 2,162.50 |
| 1991-05-30 | 900 | 915 | 865 | 874 | 399,000 | 2,185 |
| 1991-05-29 | 850 | 904 | 845 | 900 | 875,000 | 2,250 |
| 1991-05-28 | 815 | 840 | 800 | 830 | 497,000 | 2,075 |
| 1991-05-27 | 781 | 820 | 781 | 790 | 228,000 | 1,975 |
| 1991-05-24 | 760 | 794 | 750 | 762 | 259,000 | 1,905 |
| 1991-05-23 | 760 | 767 | 750 | 751 | 219,000 | 1,877.50 |
| 1991-05-22 | 730 | 730 | 720 | 720 | 38,000 | 1,800 |
| 1991-05-21 | 720 | 730 | 710 | 730 | 30,000 | 1,825 |
| 1991-05-20 | 748 | 748 | 730 | 730 | 21,000 | 1,825 |
| 1991-05-17 | 767 | 767 | 749 | 750 | 5,000 | 1,875 |
| 1991-05-16 | 769 | 769 | 769 | 769 | 2,000 | 1,922.50 |
| 1991-05-15 | 770 | 770 | 769 | 769 | 7,000 | 1,922.50 |
| 1991-05-13 | 780 | 780 | 770 | 770 | 14,000 | 1,925 |
| 1991-05-10 | 780 | 780 | 777 | 780 | 36,000 | 1,950 |
| 1991-05-09 | 784 | 784 | 784 | 784 | 6,000 | 1,960 |
| 1991-05-08 | 789 | 789 | 789 | 789 | 2,000 | 1,972.50 |
| 1991-05-07 | 795 | 795 | 795 | 795 | 3,000 | 1,987.50 |
| 1991-05-02 | 815 | 815 | 791 | 800 | 28,000 | 2,000 |
| 1991-05-01 | 774 | 820 | 774 | 820 | 85,000 | 2,050 |
| 1991-04-30 | 774 | 794 | 770 | 794 | 22,000 | 1,985 |
| 1991-04-26 | 780 | 780 | 770 | 775 | 32,000 | 1,937.50 |
| 1991-04-25 | 780 | 785 | 780 | 785 | 36,000 | 1,962.50 |
| 1991-04-24 | 776 | 776 | 771 | 771 | 17,000 | 1,927.50 |
| 1991-04-23 | 756 | 770 | 748 | 770 | 60,000 | 1,925 |
| 1991-04-22 | 762 | 762 | 760 | 760 | 16,000 | 1,900 |
| 1991-04-19 | 771 | 780 | 770 | 775 | 17,000 | 1,937.50 |
| 1991-04-18 | 771 | 789 | 770 | 770 | 17,000 | 1,925 |
| 1991-04-17 | 776 | 790 | 771 | 771 | 19,000 | 1,927.50 |
| 1991-04-16 | 787 | 790 | 780 | 790 | 41,000 | 1,975 |
| 1991-04-15 | 799 | 800 | 787 | 787 | 60,000 | 1,967.50 |
| 1991-04-12 | 799 | 810 | 794 | 794 | 67,000 | 1,985 |
| 1991-04-11 | 770 | 790 | 770 | 780 | 87,000 | 1,950 |
| 1991-04-10 | 751 | 769 | 751 | 765 | 49,000 | 1,912.50 |
| 1991-04-09 | 737 | 750 | 736 | 750 | 53,000 | 1,875 |
| 1991-04-08 | 738 | 738 | 730 | 736 | 19,000 | 1,840 |
| 1991-04-05 | 751 | 751 | 718 | 718 | 35,000 | 1,795 |
| 1991-04-04 | 750 | 751 | 750 | 750 | 30,000 | 1,875 |
| 1991-04-03 | 745 | 750 | 745 | 745 | 24,000 | 1,862.50 |
| 1991-04-02 | 749 | 750 | 740 | 740 | 8,000 | 1,850 |
| 1991-04-01 | 713 | 750 | 713 | 750 | 9,000 | 1,875 |
| 1991-03-29 | 722 | 722 | 712 | 712 | 18,000 | 1,780 |
| 1991-03-28 | 720 | 720 | 710 | 712 | 10,000 | 1,780 |
| 1991-03-27 | 750 | 750 | 750 | 750 | 14,000 | 1,875 |
| 1991-03-26 | 749 | 749 | 730 | 730 | 20,000 | 1,825 |
| 1991-03-25 | 741 | 750 | 741 | 741 | 18,000 | 1,852.50 |
| 1991-03-22 | 769 | 770 | 755 | 765 | 94,000 | 1,912.50 |
| 1991-03-20 | 740 | 769 | 735 | 759 | 121,000 | 1,897.50 |
| 1991-03-19 | 692 | 770 | 692 | 750 | 177,000 | 1,875 |
| 1991-03-18 | 680 | 690 | 680 | 690 | 42,000 | 1,725 |
| 1991-03-15 | 660 | 680 | 660 | 670 | 76,000 | 1,675 |
| 1991-03-14 | 650 | 658 | 650 | 655 | 57,000 | 1,637.50 |
| 1991-03-13 | 667 | 670 | 664 | 664 | 23,000 | 1,660 |
| 1991-03-12 | 675 | 675 | 665 | 665 | 43,000 | 1,662.50 |
| 1991-03-11 | 671 | 675 | 668 | 675 | 43,000 | 1,687.50 |
| 1991-03-08 | 649 | 673 | 649 | 668 | 38,000 | 1,670 |
| 1991-03-07 | 676 | 677 | 649 | 649 | 31,000 | 1,622.50 |
| 1991-03-06 | 679 | 679 | 671 | 671 | 27,000 | 1,677.50 |
| 1991-03-05 | 679 | 679 | 676 | 676 | 22,000 | 1,690 |
| 1991-03-04 | 676 | 680 | 676 | 679 | 41,000 | 1,697.50 |
| 1991-03-01 | 674 | 679 | 672 | 672 | 70,000 | 1,680 |
| 1991-02-28 | 670 | 674 | 666 | 674 | 38,000 | 1,685 |
| 1991-02-27 | 660 | 665 | 660 | 660 | 14,000 | 1,650 |
| 1991-02-26 | 655 | 662 | 650 | 660 | 53,000 | 1,650 |
| 1991-02-25 | 670 | 670 | 645 | 645 | 13,000 | 1,612.50 |
| 1991-02-22 | 685 | 685 | 679 | 679 | 15,000 | 1,697.50 |
| 1991-02-21 | 690 | 695 | 685 | 685 | 30,000 | 1,712.50 |
| 1991-02-20 | 685 | 693 | 680 | 690 | 50,000 | 1,725 |
| 1991-02-19 | 680 | 685 | 680 | 684 | 28,000 | 1,710 |
| 1991-02-18 | 660 | 670 | 660 | 670 | 43,000 | 1,675 |
| 1991-02-15 | 649 | 649 | 640 | 640 | 30,000 | 1,600 |
| 1991-02-14 | 620 | 649 | 620 | 649 | 65,000 | 1,622.50 |
| 1991-02-13 | 609 | 620 | 600 | 620 | 34,000 | 1,550 |
| 1991-02-12 | 597 | 605 | 590 | 599 | 36,000 | 1,497.50 |
| 1991-02-08 | 590 | 591 | 589 | 590 | 28,000 | 1,475 |
| 1991-02-07 | 599 | 599 | 597 | 597 | 3,000 | 1,492.50 |
| 1991-02-06 | 605 | 605 | 599 | 600 | 9,000 | 1,500 |
| 1991-02-05 | 605 | 605 | 605 | 605 | 7,000 | 1,512.50 |
| 1991-02-04 | 581 | 581 | 579 | 580 | 18,000 | 1,450 |
| 1991-02-01 | 610 | 610 | 581 | 581 | 27,000 | 1,452.50 |
| 1991-01-31 | 574 | 616 | 570 | 614 | 53,000 | 1,535 |
| 1991-01-30 | 520 | 554 | 490 | 554 | 80,000 | 1,385 |
| 1991-01-29 | 496 | 520 | 486 | 520 | 16,000 | 1,300 |
| 1991-01-28 | 510 | 510 | 500 | 500 | 8,000 | 1,250 |
| 1991-01-25 | 511 | 520 | 508 | 520 | 8,000 | 1,300 |
| 1991-01-24 | 491 | 515 | 480 | 515 | 40,000 | 1,287.50 |
| 1991-01-23 | 500 | 500 | 490 | 490 | 21,000 | 1,225 |
| 1991-01-22 | 512 | 512 | 512 | 512 | 10,000 | 1,280 |
| 1991-01-21 | 525 | 530 | 521 | 530 | 16,000 | 1,325 |
| 1991-01-18 | 546 | 551 | 525 | 530 | 36,000 | 1,325 |
| 1991-01-17 | 520 | 539 | 520 | 539 | 39,000 | 1,347.50 |
| 1991-01-16 | 575 | 575 | 540 | 540 | 48,000 | 1,350 |
| 1991-01-14 | 581 | 582 | 581 | 581 | 15,000 | 1,452.50 |
| 1991-01-11 | 580 | 580 | 570 | 580 | 35,000 | 1,450 |
| 1991-01-10 | 580 | 580 | 580 | 580 | 26,000 | 1,450 |
| 1991-01-09 | 570 | 580 | 570 | 580 | 24,000 | 1,450 |
| 1991-01-08 | 608 | 608 | 570 | 570 | 20,000 | 1,425 |
| 1991-01-04 | 609 | 609 | 609 | 609 | 4,000 | 1,522.50 |
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
