5352 黒崎播磨(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	370	370	370	370	13,000	925
1993-12-29	363	365	363	365	12,000	912.50
1993-12-28	370	370	360	360	20,000	900
1993-12-27	380	380	370	370	17,000	925
1993-12-24	382	382	382	382	6,000	955
1993-12-22	389	389	380	382	14,000	955
1993-12-21	385	390	385	389	12,000	972.50
1993-12-20	401	401	387	387	14,000	967.50
1993-12-17	410	410	400	400	4,000	1,000
1993-12-16	395	409	395	400	16,000	1,000
1993-12-15	401	401	385	385	13,000	962.50
1993-12-14	410	410	400	400	4,000	1,000
1993-12-13	405	405	405	405	11,000	1,012.50
1993-12-10	391	395	390	395	29,000	987.50
1993-12-09	381	381	381	381	8,000	952.50
1993-12-08	360	365	350	350	56,000	875
1993-12-07	365	379	360	360	51,000	900
1993-12-06	405	405	370	370	19,000	925
1993-12-03	405	410	405	406	25,000	1,015
1993-12-02	403	421	400	411	68,000	1,027.50
1993-12-01	371	391	370	391	17,000	977.50
1993-11-30	342	360	342	360	34,000	900
1993-11-29	331	350	331	347	48,000	867.50
1993-11-26	393	395	365	365	54,000	912.50
1993-11-25	381	389	375	389	40,000	972.50
1993-11-19	450	450	445	445	6,000	1,112.50
1993-11-18	450	456	450	456	8,000	1,140
1993-11-17	457	460	457	457	13,000	1,142.50
1993-11-16	460	460	457	457	7,000	1,142.50
1993-11-15	471	471	471	471	9,000	1,177.50
1993-11-12	450	456	450	456	5,000	1,140
1993-11-11	439	451	430	451	24,000	1,127.50
1993-11-10	446	449	438	440	16,000	1,100
1993-11-09	486	486	476	476	6,000	1,190
1993-11-08	491	492	487	487	38,000	1,217.50
1993-11-05	496	496	487	487	100,000	1,217.50
1993-11-04	510	525	496	496	21,000	1,240
1993-11-02	500	507	500	507	8,000	1,267.50
1993-11-01	496	496	495	496	6,000	1,240
1993-10-29	490	495	489	495	133,000	1,237.50
1993-10-28	480	480	480	480	5,000	1,200
1993-10-27	476	485	476	485	5,000	1,212.50
1993-10-26	482	491	476	481	34,000	1,202.50
1993-10-25	509	510	494	499	22,000	1,247.50
1993-10-22	536	536	511	511	21,000	1,277.50
1993-10-21	535	536	529	529	9,000	1,322.50
1993-10-20	535	536	535	536	3,000	1,340
1993-10-19	541	541	534	534	5,000	1,335
1993-10-18	560	566	551	551	6,000	1,377.50
1993-10-15	556	560	556	560	35,000	1,400
1993-10-14	554	566	554	566	13,000	1,415
1993-10-13	553	555	553	554	7,000	1,385
1993-10-12	552	554	552	554	9,000	1,385
1993-10-08	560	560	556	558	10,000	1,395
1993-10-07	565	569	560	560	37,000	1,400
1993-10-06	559	569	559	569	13,000	1,422.50
1993-10-05	559	561	559	561	6,000	1,402.50
1993-10-04	555	565	555	565	5,000	1,412.50
1993-10-01	552	567	552	560	15,000	1,400
1993-09-30	564	564	552	552	5,000	1,380
1993-09-29	551	569	550	569	110,000	1,422.50
1993-09-28	561	561	550	550	9,000	1,375
1993-09-27	569	569	551	551	8,000	1,377.50
1993-09-24	566	569	566	569	4,000	1,422.50
1993-09-22	565	566	546	546	8,000	1,365
1993-09-21	571	590	570	570	14,000	1,425
1993-09-20	580	580	570	570	7,000	1,425
1993-09-17	591	591	580	582	18,000	1,455
1993-09-16	590	590	590	590	14,000	1,475
1993-09-14	607	607	600	600	20,000	1,500
1993-09-13	600	610	600	610	4,000	1,525
1993-09-10	608	608	601	601	7,000	1,502.50
1993-09-09	608	608	600	608	14,000	1,520
1993-09-08	610	620	608	608	24,000	1,520
1993-09-07	620	620	620	620	1,000	1,550
1993-09-06	620	630	620	630	28,000	1,575
1993-09-03	610	630	610	630	22,000	1,575
1993-09-02	620	620	610	610	8,000	1,525
1993-09-01	625	627	620	620	17,000	1,550
1993-08-31	627	627	621	625	32,000	1,562.50
1993-08-30	610	628	610	627	31,000	1,567.50
1993-08-27	608	610	608	610	11,000	1,525
1993-08-26	606	610	605	610	18,000	1,525
1993-08-25	601	615	601	605	12,000	1,512.50
1993-08-24	607	607	601	601	5,000	1,502.50
1993-08-23	617	617	607	610	27,000	1,525
1993-08-20	589	615	589	607	32,000	1,517.50
1993-08-19	620	628	619	619	10,000	1,547.50
1993-08-18	623	629	623	628	17,000	1,570
1993-08-17	631	631	623	623	10,000	1,557.50
1993-08-16	618	632	618	621	15,000	1,552.50
1993-08-13	591	620	591	618	29,000	1,545
1993-08-12	591	591	591	591	5,000	1,477.50
1993-08-11	581	588	581	587	10,000	1,467.50
1993-08-10	580	590	580	581	13,000	1,452.50
1993-08-09	590	590	582	582	17,000	1,455
1993-08-06	588	590	588	590	10,000	1,475
1993-08-05	585	600	585	590	13,000	1,475
1993-08-04	590	590	590	590	29,000	1,475
1993-08-03	590	590	586	590	30,000	1,475
1993-08-02	597	597	590	592	10,000	1,480
1993-07-30	595	598	595	598	12,000	1,495
1993-07-29	584	591	582	590	28,000	1,475
1993-07-28	582	589	582	584	18,000	1,460
1993-07-27	585	585	581	582	19,000	1,455
1993-07-26	597	602	587	587	15,000	1,467.50
1993-07-23	600	605	597	597	20,000	1,492.50
1993-07-22	600	605	600	602	19,000	1,505
1993-07-21	630	630	620	620	12,000	1,550
1993-07-20	643	643	643	643	3,000	1,607.50
1993-07-19	645	645	645	645	8,000	1,612.50
1993-07-16	642	642	630	642	14,000	1,605
1993-07-15	646	646	622	642	36,000	1,605
1993-07-14	646	646	635	640	17,000	1,600
1993-07-13	635	645	635	645	5,000	1,612.50
1993-07-12	635	635	635	635	2,000	1,587.50
1993-07-09	621	635	621	628	11,000	1,570
1993-07-08	640	640	625	625	25,000	1,562.50
1993-07-07	641	641	630	630	22,000	1,575
1993-07-06	644	648	626	648	21,000	1,620
1993-07-05	649	649	649	649	14,000	1,622.50
1993-07-02	650	650	640	650	15,000	1,625
1993-07-01	630	650	630	650	5,000	1,625
1993-06-30	641	648	627	627	27,000	1,567.50
1993-06-29	659	659	648	648	35,000	1,620
1993-06-28	660	669	650	660	55,000	1,650
1993-06-25	627	640	610	625	50,000	1,562.50
1993-06-24	617	629	617	628	70,000	1,570
1993-06-23	601	610	580	580	55,000	1,450
1993-06-22	562	567	562	567	21,000	1,417.50
1993-06-21	635	635	560	560	60,000	1,400
1993-06-18	630	635	616	628	42,000	1,570
1993-06-17	600	600	582	600	35,000	1,500
1993-06-16	612	617	570	570	112,000	1,425
1993-06-15	674	674	610	610	64,000	1,525
1993-06-14	684	684	675	675	17,000	1,687.50
1993-06-11	685	693	670	675	31,000	1,687.50
1993-06-10	704	705	670	705	92,000	1,762.50
1993-06-08	755	755	706	710	323,000	1,775
1993-06-07	679	730	670	715	331,000	1,787.50
1993-06-04	641	660	641	660	105,000	1,650
1993-06-03	660	660	650	651	69,000	1,627.50
1993-06-02	665	665	646	650	118,000	1,625
1993-06-01	633	633	610	633	89,000	1,582.50
1993-05-31	640	640	630	635	78,000	1,587.50
1993-05-28	601	634	601	625	205,000	1,562.50
1993-05-27	596	600	590	599	158,000	1,497.50
1993-05-26	575	600	570	586	152,000	1,465
1993-05-25	521	555	520	555	115,000	1,387.50
1993-05-24	522	535	520	520	25,000	1,300
1993-05-21	511	514	490	514	80,000	1,285
1993-05-20	520	520	510	511	83,000	1,277.50
1993-05-19	520	520	518	520	37,000	1,300
1993-05-18	531	531	520	520	20,000	1,300
1993-05-17	542	548	530	530	31,000	1,325
1993-05-14	533	540	520	540	76,000	1,350
1993-05-13	520	540	520	533	50,000	1,332.50
1993-05-12	536	545	520	520	99,000	1,300
1993-05-11	540	550	535	536	113,000	1,340
1993-05-10	505	540	500	540	90,000	1,350
1993-05-07	483	493	483	493	81,000	1,232.50
1993-05-06	485	485	483	483	32,000	1,207.50
1993-04-30	475	476	475	476	12,000	1,190
1993-04-28	474	474	465	465	36,000	1,162.50
1993-04-27	445	456	445	454	32,000	1,135
1993-04-26	470	470	450	450	11,000	1,125
1993-04-23	479	479	470	470	6,000	1,175
1993-04-22	480	480	477	477	10,000	1,192.50
1993-04-21	485	485	470	480	20,000	1,200
1993-04-20	490	490	480	480	18,000	1,200
1993-04-19	490	490	470	475	35,000	1,187.50
1993-04-16	489	489	485	485	77,000	1,212.50
1993-04-15	470	489	470	489	49,000	1,222.50
1993-04-14	471	471	465	470	19,000	1,175
1993-04-13	462	464	459	461	22,000	1,152.50
1993-04-12	467	469	467	467	60,000	1,167.50
1993-04-09	476	476	472	472	13,000	1,180
1993-04-08	480	480	476	477	26,000	1,192.50
1993-04-07	480	485	477	479	32,000	1,197.50
1993-04-06	489	489	477	477	35,000	1,192.50
1993-04-05	455	462	453	462	20,000	1,155
1993-04-02	432	453	432	450	23,000	1,125
1993-04-01	430	430	430	430	14,000	1,075
1993-03-31	450	450	435	435	40,000	1,087.50
1993-03-30	435	436	435	435	22,000	1,087.50
1993-03-29	423	430	423	430	64,000	1,075
1993-03-26	435	435	420	420	33,000	1,050
1993-03-25	430	434	430	430	18,000	1,075
1993-03-24	435	435	430	430	15,000	1,075
1993-03-23	436	436	430	435	7,000	1,087.50
1993-03-22	430	435	430	435	5,000	1,087.50
1993-03-19	435	435	430	435	29,000	1,087.50
1993-03-18	405	430	405	430	64,000	1,075
1993-03-17	400	400	400	400	29,000	1,000
1993-03-16	400	400	400	400	7,000	1,000
1993-03-15	400	400	390	395	32,000	987.50
1993-03-12	395	399	390	399	62,000	997.50
1993-03-11	390	395	390	395	18,000	987.50
1993-03-10	385	390	385	390	6,000	975
1993-03-09	395	395	380	380	10,000	950
1993-03-08	360	371	360	371	5,000	927.50
1993-03-05	365	365	365	365	18,000	912.50
1993-03-04	370	370	365	365	9,000	912.50
1993-03-03	380	380	380	380	11,000	950
1993-03-02	386	386	381	381	12,000	952.50
1993-03-01	395	395	390	391	22,000	977.50
1993-02-26	399	399	397	397	29,000	992.50
1993-02-24	398	399	398	398	20,000	995
1993-02-23	397	398	395	395	9,000	987.50
1993-02-22	398	398	398	398	8,000	995
1993-02-19	398	398	398	398	3,000	995
1993-02-17	386	386	386	386	1,000	965
1993-02-16	390	390	386	386	18,000	965
1993-02-15	399	399	385	390	48,000	975
1993-02-12	400	400	395	395	6,000	987.50
1993-02-10	400	400	400	400	5,000	1,000
1993-02-09	400	400	399	400	19,000	1,000
1993-02-08	400	402	400	400	11,000	1,000
1993-02-05	398	399	398	398	10,000	995
1993-02-04	399	399	399	399	16,000	997.50
1993-02-02	395	395	384	384	4,000	960
1993-02-01	376	390	376	390	10,000	975
1993-01-27	341	341	341	341	2,000	852.50
1993-01-26	348	348	340	340	9,000	850
1993-01-25	350	350	349	349	2,000	872.50
1993-01-22	360	360	350	350	11,000	875
1993-01-21	373	373	362	362	11,000	905
1993-01-20	388	388	388	388	2,000	970
1993-01-19	390	390	388	388	36,000	970
1993-01-18	388	388	388	388	10,000	970
1993-01-14	383	388	383	388	11,000	970
1993-01-13	380	380	373	373	8,000	932.50
1993-01-12	380	380	380	380	3,000	950
1993-01-08	373	373	373	373	1,000	932.50
1993-01-07	377	377	373	373	2,000	932.50
1993-01-06	382	382	377	377	2,000	942.50
1993-01-05	384	385	384	384	7,000	960
1993-01-04	384	384	384	384	1,000	960

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