5352 黒崎播磨(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	400	400	400	400	2,000	1,000
1992-12-29	400	400	400	400	5,000	1,000
1992-12-28	406	406	401	401	2,000	1,002.50
1992-12-25	415	415	410	410	4,000	1,025
1992-12-24	410	410	410	410	2,000	1,025
1992-12-22	410	410	410	410	9,000	1,025
1992-12-21	425	425	420	422	8,000	1,055
1992-12-18	410	420	410	420	12,000	1,050
1992-12-17	395	409	395	409	8,000	1,022.50
1992-12-15	395	395	391	395	16,000	987.50
1992-12-14	390	390	390	390	3,000	975
1992-12-11	394	395	393	395	17,000	987.50
1992-12-08	390	395	390	395	4,000	987.50
1992-12-07	395	395	395	395	26,000	987.50
1992-12-04	388	390	375	375	38,000	937.50
1992-12-03	401	401	393	393	33,000	982.50
1992-12-02	400	401	400	401	4,000	1,002.50
1992-12-01	400	405	400	401	24,000	1,002.50
1992-11-30	381	390	380	390	6,000	975
1992-11-27	371	376	370	376	30,000	940
1992-11-26	370	378	370	370	8,000	925
1992-11-25	365	370	365	370	9,000	925
1992-11-24	355	365	355	363	35,000	907.50
1992-11-20	350	355	350	355	36,000	887.50
1992-11-19	355	355	350	350	20,000	875
1992-11-18	340	340	332	340	13,000	850
1992-11-17	340	341	340	341	3,000	852.50
1992-11-16	353	353	350	350	9,000	875
1992-11-13	353	353	347	348	42,000	870
1992-11-12	354	355	350	355	12,000	887.50
1992-11-11	360	360	350	355	12,000	887.50
1992-11-10	365	365	360	360	2,000	900
1992-11-09	385	385	376	376	7,000	940
1992-11-06	399	399	390	390	9,000	975
1992-11-05	385	385	385	385	1,000	962.50
1992-11-04	376	376	376	376	3,000	940
1992-11-02	380	381	376	376	25,000	940
1992-10-30	380	382	376	376	39,000	940
1992-10-29	401	403	380	380	141,000	950
1992-10-28	408	408	401	401	3,000	1,002.50
1992-10-27	413	413	413	413	1,000	1,032.50
1992-10-26	420	430	420	427	14,000	1,067.50
1992-10-23	420	420	420	420	18,000	1,050
1992-10-22	420	420	420	420	3,000	1,050
1992-10-20	430	430	420	420	15,000	1,050
1992-10-19	435	435	435	435	6,000	1,087.50
1992-10-15	450	450	450	450	6,000	1,125
1992-10-14	455	455	450	455	11,000	1,137.50
1992-10-13	460	462	460	462	12,000	1,155
1992-10-12	450	460	450	460	15,000	1,150
1992-10-09	445	453	445	453	9,000	1,132.50
1992-10-08	437	445	437	440	9,000	1,100
1992-10-07	432	432	432	432	4,000	1,080
1992-10-06	431	431	422	422	5,000	1,055
1992-10-05	431	431	431	431	2,000	1,077.50
1992-10-02	452	452	436	440	13,000	1,100
1992-10-01	460	460	452	452	6,000	1,130
1992-09-30	469	469	465	465	16,000	1,162.50
1992-09-29	478	479	469	470	21,000	1,175
1992-09-28	479	479	477	479	8,000	1,197.50
1992-09-25	480	480	479	479	15,000	1,197.50
1992-09-24	475	479	472	479	31,000	1,197.50
1992-09-22	465	475	465	469	29,000	1,172.50
1992-09-21	455	460	455	460	26,000	1,150
1992-09-18	450	455	450	455	19,000	1,137.50
1992-09-17	448	455	448	450	23,000	1,125
1992-09-16	453	453	452	453	30,000	1,132.50
1992-09-14	458	458	451	452	11,000	1,130
1992-09-11	455	455	446	450	44,000	1,125
1992-09-10	440	467	440	465	36,000	1,162.50
1992-09-09	440	440	437	440	16,000	1,100
1992-09-08	441	445	437	437	21,000	1,092.50
1992-09-07	427	450	427	450	34,000	1,125
1992-09-04	437	438	435	437	27,000	1,092.50
1992-09-03	420	430	415	425	19,000	1,062.50
1992-09-02	415	415	411	413	26,000	1,032.50
1992-09-01	450	450	425	425	54,000	1,062.50
1992-08-28	405	409	405	409	56,000	1,022.50
1992-08-27	365	365	365	365	5,000	912.50
1992-08-26	375	375	360	360	15,000	900
1992-08-25	372	372	360	360	12,000	900
1992-08-21	345	350	342	342	11,000	855
1992-08-20	333	340	333	340	17,000	850
1992-08-19	335	335	333	333	4,000	832.50
1992-08-18	340	340	340	340	15,000	850
1992-08-14	340	340	340	340	9,000	850
1992-08-13	321	324	321	323	12,000	807.50
1992-08-12	340	340	340	340	3,000	850
1992-08-11	349	349	340	340	25,000	850
1992-08-10	370	370	350	350	32,000	875
1992-08-07	385	385	370	370	15,000	925
1992-08-06	385	385	380	380	9,000	950
1992-08-05	385	385	385	385	11,000	962.50
1992-08-04	370	382	370	380	23,000	950
1992-08-03	375	375	375	375	3,000	937.50
1992-07-31	372	375	372	375	27,000	937.50
1992-07-30	370	370	367	367	8,000	917.50
1992-07-29	385	385	370	370	13,000	925
1992-07-27	385	385	385	385	2,000	962.50
1992-07-24	395	398	385	385	21,000	962.50
1992-07-23	395	395	395	395	4,000	987.50
1992-07-22	400	401	395	395	24,000	987.50
1992-07-21	410	410	400	400	4,000	1,000
1992-07-17	438	438	438	438	2,000	1,095
1992-07-16	430	440	430	440	7,000	1,100
1992-07-15	430	430	430	430	7,000	1,075
1992-07-14	444	444	430	430	3,000	1,075
1992-07-13	445	445	445	445	3,000	1,112.50
1992-07-10	430	445	430	445	18,000	1,112.50
1992-07-09	430	430	430	430	10,000	1,075
1992-07-07	410	410	405	405	15,000	1,012.50
1992-07-06	410	410	410	410	3,000	1,025
1992-07-03	420	430	420	430	7,000	1,075
1992-07-02	390	390	390	390	12,000	975
1992-07-01	387	387	372	380	12,000	950
1992-06-30	389	389	386	386	5,000	965
1992-06-29	390	390	388	388	13,000	970
1992-06-26	388	388	388	388	6,000	970
1992-06-25	385	388	385	388	29,000	970
1992-06-24	391	391	390	390	2,000	975
1992-06-22	395	395	395	395	2,000	987.50
1992-06-19	385	395	383	390	29,000	975
1992-06-18	375	378	375	378	4,000	945
1992-06-17	412	412	380	380	27,000	950
1992-06-16	429	429	410	412	28,000	1,030
1992-06-15	432	432	429	429	15,000	1,072.50
1992-06-12	435	435	429	429	30,000	1,072.50
1992-06-11	447	447	440	440	2,000	1,100
1992-06-10	447	447	447	447	3,000	1,117.50
1992-06-09	431	436	431	432	4,000	1,080
1992-06-08	442	442	431	431	8,000	1,077.50
1992-06-05	444	445	444	445	24,000	1,112.50
1992-06-04	451	451	446	446	14,000	1,115
1992-06-03	465	465	460	460	7,000	1,150
1992-06-02	470	471	470	471	6,000	1,177.50
1992-06-01	467	471	466	470	19,000	1,175
1992-05-29	471	471	465	465	6,000	1,162.50
1992-05-27	470	470	470	470	6,000	1,175
1992-05-26	482	482	482	482	4,000	1,205
1992-05-25	487	490	487	490	10,000	1,225
1992-05-22	490	490	482	483	8,000	1,207.50
1992-05-21	496	496	491	496	24,000	1,240
1992-05-20	496	501	496	501	12,000	1,252.50
1992-05-19	490	496	490	496	7,000	1,240
1992-05-18	480	490	480	490	6,000	1,225
1992-05-15	500	505	484	484	41,000	1,210
1992-05-14	509	509	500	500	39,000	1,250
1992-05-13	499	510	499	510	59,000	1,275
1992-05-12	488	519	483	505	82,000	1,262.50
1992-05-11	470	485	470	483	87,000	1,207.50
1992-05-08	441	479	441	470	97,000	1,175
1992-05-07	432	450	430	446	56,000	1,115
1992-05-06	421	425	420	425	5,000	1,062.50
1992-05-01	425	425	420	420	23,000	1,050
1992-04-30	425	425	415	425	15,000	1,062.50
1992-04-28	417	417	405	405	37,000	1,012.50
1992-04-27	420	420	417	417	8,000	1,042.50
1992-04-24	406	406	406	406	5,000	1,015
1992-04-23	406	409	405	405	15,000	1,012.50
1992-04-22	410	410	405	405	15,000	1,012.50
1992-04-21	415	415	410	410	15,000	1,025
1992-04-20	431	434	415	415	8,000	1,037.50
1992-04-17	426	430	422	430	47,000	1,075
1992-04-16	423	423	416	420	145,000	1,050
1992-04-15	420	420	415	418	68,000	1,045
1992-04-14	411	415	410	415	5,000	1,037.50
1992-04-13	415	415	410	410	16,000	1,025
1992-04-10	379	391	379	390	24,000	975
1992-04-09	389	394	384	384	25,000	960
1992-04-06	433	437	433	437	37,000	1,092.50
1992-04-03	440	440	429	433	54,000	1,082.50
1992-04-02	480	480	450	450	34,000	1,125
1992-04-01	490	495	480	480	16,000	1,200
1992-03-31	517	517	495	495	20,000	1,237.50
1992-03-30	512	512	512	512	4,000	1,280
1992-03-27	522	525	522	522	22,000	1,305
1992-03-26	525	525	525	525	2,000	1,312.50
1992-03-25	534	539	524	524	41,000	1,310
1992-03-24	539	539	539	539	4,000	1,347.50
1992-03-23	566	566	541	541	5,000	1,352.50
1992-03-19	545	555	544	555	15,000	1,387.50
1992-03-18	541	546	541	545	11,000	1,362.50
1992-03-16	580	580	570	570	5,000	1,425
1992-03-13	580	597	580	590	12,000	1,475
1992-03-12	582	587	582	587	47,000	1,467.50
1992-03-11	592	592	592	592	4,000	1,480
1992-03-10	600	612	600	612	12,000	1,530
1992-03-09	610	610	600	600	29,000	1,500
1992-03-06	621	621	621	621	11,000	1,552.50
1992-03-05	621	621	621	621	8,000	1,552.50
1992-03-04	620	630	620	627	6,000	1,567.50
1992-03-03	645	645	630	630	17,000	1,575
1992-03-02	645	657	645	657	9,000	1,642.50
1992-02-28	641	645	641	645	12,000	1,612.50
1992-02-27	647	647	640	640	14,000	1,600
1992-02-26	640	645	640	642	21,000	1,605
1992-02-25	635	647	635	647	12,000	1,617.50
1992-02-24	635	635	635	635	5,000	1,587.50
1992-02-21	640	652	640	652	21,000	1,630
1992-02-20	640	640	640	640	9,000	1,600
1992-02-19	640	645	640	640	24,000	1,600
1992-02-18	642	642	635	635	12,000	1,587.50
1992-02-17	650	652	650	650	22,000	1,625
1992-02-14	650	652	650	650	21,000	1,625
1992-02-13	650	652	650	652	19,000	1,630
1992-02-12	651	659	651	651	22,000	1,627.50
1992-02-10	655	660	655	656	34,000	1,640
1992-02-07	650	655	650	650	28,000	1,625
1992-02-06	670	670	650	650	43,000	1,625
1992-02-05	636	650	636	650	21,000	1,625
1992-02-04	640	645	635	635	29,000	1,587.50
1992-02-03	626	649	626	649	14,000	1,622.50
1992-01-31	622	651	622	624	53,000	1,560
1992-01-30	592	621	592	621	66,000	1,552.50
1992-01-29	586	592	586	586	13,000	1,465
1992-01-28	570	590	570	580	20,000	1,450
1992-01-27	579	600	579	580	37,000	1,450
1992-01-24	581	581	578	580	31,000	1,450
1992-01-23	600	605	600	605	41,000	1,512.50
1992-01-22	580	600	580	600	17,000	1,500
1992-01-21	609	609	600	600	18,000	1,500
1992-01-20	637	637	619	619	32,000	1,547.50
1992-01-16	660	677	660	677	21,000	1,692.50
1992-01-14	660	670	660	660	28,000	1,650
1992-01-10	695	700	695	700	9,000	1,750
1992-01-09	711	711	700	700	11,000	1,750
1992-01-08	726	726	721	721	15,000	1,802.50
1992-01-07	750	750	726	726	26,000	1,815
1992-01-06	736	750	736	750	17,000	1,875

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