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
