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
