5352 黒崎播磨(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	440	445	436	436	7,000	1,090
1994-12-29	445	449	440	440	20,000	1,100
1994-12-28	445	450	445	447	31,000	1,117.50
1994-12-27	444	445	441	445	42,000	1,112.50
1994-12-26	430	445	430	445	22,000	1,112.50
1994-12-22	409	420	404	420	21,000	1,050
1994-12-21	411	411	398	399	26,000	997.50
1994-12-20	400	410	397	410	24,000	1,025
1994-12-19	398	400	398	400	12,000	1,000
1994-12-16	400	400	397	398	27,000	995
1994-12-15	396	400	395	395	67,000	987.50
1994-12-14	400	400	395	395	18,000	987.50
1994-12-13	397	400	395	400	24,000	1,000
1994-12-12	403	415	397	397	41,000	992.50
1994-12-09	410	411	401	403	19,000	1,007.50
1994-12-08	430	430	427	427	4,000	1,067.50
1994-12-07	430	435	430	435	20,000	1,087.50
1994-12-06	408	409	408	408	8,000	1,020
1994-12-05	408	408	408	408	9,000	1,020
1994-12-02	400	403	398	398	14,000	995
1994-12-01	405	405	398	398	12,000	995
1994-11-30	396	402	396	402	76,000	1,005
1994-11-29	394	400	392	395	33,000	987.50
1994-11-28	394	394	390	392	13,000	980
1994-11-25	395	398	393	393	16,000	982.50
1994-11-24	400	400	395	395	30,000	987.50
1994-11-22	401	401	396	400	25,000	1,000
1994-11-21	413	414	401	401	16,000	1,002.50
1994-11-18	426	426	418	418	16,000	1,045
1994-11-17	430	430	425	425	9,000	1,062.50
1994-11-16	440	441	433	433	13,000	1,082.50
1994-11-15	427	430	422	430	30,000	1,075
1994-11-14	425	425	422	422	22,000	1,055
1994-11-11	440	440	425	425	10,000	1,062.50
1994-11-10	450	455	450	450	12,000	1,125
1994-11-09	461	461	450	450	35,000	1,125
1994-11-08	480	480	470	470	12,000	1,175
1994-11-07	480	480	477	480	15,000	1,200
1994-11-04	482	483	480	480	11,000	1,200
1994-11-02	480	480	467	467	8,000	1,167.50
1994-11-01	470	470	470	470	15,000	1,175
1994-10-31	475	475	464	464	11,000	1,160
1994-10-28	482	482	475	475	22,000	1,187.50
1994-10-26	474	475	460	461	17,000	1,152.50
1994-10-25	485	485	473	475	13,000	1,187.50
1994-10-24	490	490	490	490	8,000	1,225
1994-10-21	495	495	475	475	35,000	1,187.50
1994-10-20	499	500	495	495	32,000	1,237.50
1994-10-19	485	500	485	500	22,000	1,250
1994-10-18	477	480	475	477	50,000	1,192.50
1994-10-17	471	475	471	474	17,000	1,185
1994-10-14	471	475	471	474	33,000	1,185
1994-10-13	455	456	450	456	64,000	1,140
1994-10-12	456	456	450	451	15,000	1,127.50
1994-10-11	467	467	456	456	5,000	1,140
1994-10-07	457	462	457	462	14,000	1,155
1994-10-06	456	460	456	459	21,000	1,147.50
1994-10-05	480	480	461	461	11,000	1,152.50
1994-10-04	485	485	485	485	2,000	1,212.50
1994-10-03	469	477	463	477	43,000	1,192.50
1994-09-30	480	480	470	470	20,000	1,175
1994-09-29	491	491	483	483	13,000	1,207.50
1994-09-27	510	511	500	511	52,000	1,277.50
1994-09-26	509	510	508	508	75,000	1,270
1994-09-22	510	510	509	510	82,000	1,275
1994-09-21	510	510	510	510	3,000	1,275
1994-09-20	510	510	510	510	10,000	1,275
1994-09-19	510	510	510	510	22,000	1,275
1994-09-16	505	510	505	510	45,000	1,275
1994-09-14	510	510	505	505	14,000	1,262.50
1994-09-13	510	510	505	505	24,000	1,262.50
1994-09-12	510	510	510	510	5,000	1,275
1994-09-09	518	518	513	513	325,000	1,282.50
1994-09-08	520	520	510	510	6,000	1,275
1994-09-07	547	547	530	530	28,000	1,325
1994-09-06	547	547	530	547	36,000	1,367.50
1994-09-05	547	547	546	546	13,000	1,365
1994-09-02	559	565	559	559	39,000	1,397.50
1994-09-01	553	559	553	556	33,000	1,390
1994-08-31	547	560	547	552	96,000	1,380
1994-08-30	548	550	542	545	28,000	1,362.50
1994-08-29	545	545	539	541	37,000	1,352.50
1994-08-26	540	545	540	545	12,000	1,362.50
1994-08-25	544	545	539	545	4,000	1,362.50
1994-08-24	539	550	539	545	22,000	1,362.50
1994-08-23	539	549	537	549	61,000	1,372.50
1994-08-22	533	535	527	535	246,000	1,337.50
1994-08-19	527	530	527	527	333,000	1,317.50
1994-08-18	538	538	527	529	8,000	1,322.50
1994-08-17	531	532	526	528	17,000	1,320
1994-08-16	546	555	541	541	6,000	1,352.50
1994-08-15	560	560	546	546	14,000	1,365
1994-08-12	550	550	545	545	25,000	1,362.50
1994-08-11	560	560	545	550	24,000	1,375
1994-08-10	566	568	555	555	37,000	1,387.50
1994-08-09	559	566	554	566	66,000	1,415
1994-08-08	563	563	550	555	34,000	1,387.50
1994-08-05	560	570	551	553	112,000	1,382.50
1994-08-04	527	560	527	556	103,000	1,390
1994-08-03	525	527	520	527	15,000	1,317.50
1994-08-02	526	527	518	527	10,000	1,317.50
1994-08-01	530	530	528	528	16,000	1,320
1994-07-29	516	520	515	520	13,000	1,300
1994-07-28	510	510	508	510	22,000	1,275
1994-07-27	534	534	525	525	21,000	1,312.50
1994-07-26	520	538	510	538	21,000	1,345
1994-07-25	521	521	509	520	24,000	1,300
1994-07-22	522	525	520	520	31,000	1,300
1994-07-21	521	528	517	518	48,000	1,295
1994-07-20	527	527	520	520	15,000	1,300
1994-07-19	526	529	526	529	2,000	1,322.50
1994-07-18	516	517	516	517	3,000	1,292.50
1994-07-15	516	520	516	516	28,000	1,290
1994-07-14	516	535	516	516	15,000	1,290
1994-07-13	511	515	511	515	9,000	1,287.50
1994-07-12	509	509	509	509	3,000	1,272.50
1994-07-11	522	529	520	529	8,000	1,322.50
1994-07-08	521	525	520	522	17,000	1,305
1994-07-07	520	522	520	522	34,000	1,305
1994-07-06	534	534	526	526	29,000	1,315
1994-07-05	535	540	530	533	15,000	1,332.50
1994-07-04	539	540	539	540	13,000	1,350
1994-07-01	539	539	530	530	16,000	1,325
1994-06-30	550	550	530	530	21,000	1,325
1994-06-29	545	545	540	540	16,000	1,350
1994-06-28	549	550	549	550	7,000	1,375
1994-06-27	551	551	550	550	14,000	1,375
1994-06-24	565	565	560	565	33,000	1,412.50
1994-06-23	557	574	556	574	67,000	1,435
1994-06-22	556	560	550	560	88,000	1,400
1994-06-21	555	565	555	565	93,000	1,412.50
1994-06-20	569	569	558	558	23,000	1,395
1994-06-17	570	575	565	570	49,000	1,425
1994-06-16	589	590	565	580	206,000	1,450
1994-06-15	538	579	535	579	295,000	1,447.50
1994-06-14	535	538	532	538	31,000	1,345
1994-06-13	541	541	525	538	25,000	1,345
1994-06-10	530	544	530	544	13,000	1,360
1994-06-09	530	539	530	530	32,000	1,325
1994-06-08	525	530	525	530	34,000	1,325
1994-06-07	510	515	510	515	13,000	1,287.50
1994-06-06	519	520	515	515	16,000	1,287.50
1994-06-03	531	535	521	521	24,000	1,302.50
1994-06-02	543	543	531	541	36,000	1,352.50
1994-06-01	550	550	540	545	37,000	1,362.50
1994-05-31	529	555	529	550	139,000	1,375
1994-05-30	527	529	521	529	31,000	1,322.50
1994-05-27	510	520	510	517	20,000	1,292.50
1994-05-26	510	515	510	511	18,000	1,277.50
1994-05-25	510	515	510	510	32,000	1,275
1994-05-24	505	515	505	515	23,000	1,287.50
1994-05-23	508	508	500	508	26,000	1,270
1994-05-20	514	514	508	508	55,000	1,270
1994-05-19	507	515	507	514	36,000	1,285
1994-05-18	529	529	507	507	18,000	1,267.50
1994-05-17	529	529	526	529	8,000	1,322.50
1994-05-16	535	535	528	529	17,000	1,322.50
1994-05-13	507	525	507	525	64,000	1,312.50
1994-05-12	510	513	507	513	29,000	1,282.50
1994-05-11	511	513	511	513	19,000	1,282.50
1994-05-10	523	524	510	510	8,000	1,275
1994-05-09	510	526	502	526	16,000	1,315
1994-05-06	519	525	519	520	22,000	1,300
1994-05-02	524	524	514	520	6,000	1,300
1994-04-28	528	529	525	526	9,000	1,315
1994-04-27	535	535	529	529	15,000	1,322.50
1994-04-26	553	553	540	540	64,000	1,350
1994-04-25	549	554	535	554	66,000	1,385
1994-04-22	540	548	536	548	88,000	1,370
1994-04-21	525	530	525	530	43,000	1,325
1994-04-20	528	540	525	531	52,000	1,327.50
1994-04-19	540	543	533	533	58,000	1,332.50
1994-04-18	559	559	538	538	117,000	1,345
1994-04-15	537	550	510	550	363,000	1,375
1994-04-14	513	540	506	535	283,000	1,337.50
1994-04-13	480	503	480	503	66,000	1,257.50
1994-04-12	482	482	471	475	20,000	1,187.50
1994-04-11	475	480	475	480	22,000	1,200
1994-04-08	486	486	471	475	67,000	1,187.50
1994-04-07	480	480	476	476	14,000	1,190
1994-04-06	474	479	472	479	21,000	1,197.50
1994-04-05	465	473	465	473	17,000	1,182.50
1994-04-04	463	465	453	465	119,000	1,162.50
1994-04-01	451	465	451	465	12,000	1,162.50
1994-03-31	456	460	452	452	23,000	1,130
1994-03-30	450	453	450	452	17,000	1,130
1994-03-29	480	480	480	480	8,000	1,200
1994-03-28	473	480	470	470	35,000	1,175
1994-03-25	471	476	470	470	18,000	1,175
1994-03-24	456	465	455	465	15,000	1,162.50
1994-03-23	480	480	460	460	22,000	1,150
1994-03-22	492	492	490	490	67,000	1,225
1994-03-18	478	493	478	492	117,000	1,230
1994-03-17	480	483	475	478	169,000	1,195
1994-03-16	453	470	447	470	168,000	1,175
1994-03-15	442	453	442	450	80,000	1,125
1994-03-14	437	445	437	442	21,000	1,105
1994-03-11	430	440	430	436	29,000	1,090
1994-03-10	439	441	438	440	9,000	1,100
1994-03-09	445	449	438	439	9,000	1,097.50
1994-03-08	445	445	442	445	12,000	1,112.50
1994-03-07	445	445	445	445	5,000	1,112.50
1994-03-04	440	445	438	438	15,000	1,095
1994-03-03	440	440	431	431	6,000	1,077.50
1994-03-02	445	445	438	439	40,000	1,097.50
1994-03-01	439	444	438	440	50,000	1,100
1994-02-28	440	440	434	440	33,000	1,100
1994-02-25	445	445	441	445	16,000	1,112.50
1994-02-24	437	445	437	445	23,000	1,112.50
1994-02-23	444	444	436	436	14,000	1,090
1994-02-22	445	445	441	441	43,000	1,102.50
1994-02-21	445	445	445	445	29,000	1,112.50
1994-02-18	445	453	442	444	131,000	1,110
1994-02-17	454	454	431	449	29,000	1,122.50
1994-02-16	416	457	416	457	71,000	1,142.50
1994-02-15	435	435	421	421	43,000	1,052.50
1994-02-14	449	449	426	439	35,000	1,097.50
1994-02-10	450	450	445	450	31,000	1,125
1994-02-09	455	460	440	440	63,000	1,100
1994-02-08	444	460	444	455	92,000	1,137.50
1994-02-07	445	445	443	445	31,000	1,112.50
1994-02-04	437	442	427	440	104,000	1,100
1994-02-03	470	475	432	432	78,000	1,080
1994-02-02	465	470	445	470	67,000	1,175
1994-02-01	460	469	460	465	53,000	1,162.50
1994-01-31	455	472	455	463	83,000	1,157.50
1994-01-28	430	449	421	432	128,000	1,080
1994-01-27	425	430	420	425	61,000	1,062.50
1994-01-26	414	425	413	425	58,000	1,062.50
1994-01-25	410	414	410	413	26,000	1,032.50
1994-01-24	395	395	395	395	14,000	987.50
1994-01-21	440	440	431	435	18,000	1,087.50
1994-01-20	430	445	430	442	49,000	1,105
1994-01-19	424	430	420	425	41,000	1,062.50
1994-01-18	427	430	425	425	22,000	1,062.50
1994-01-17	436	440	426	426	27,000	1,065
1994-01-14	430	430	426	430	28,000	1,075
1994-01-13	420	439	416	426	66,000	1,065
1994-01-12	403	410	400	410	32,000	1,025
1994-01-11	407	415	398	398	14,000	995
1994-01-10	386	408	386	408	11,000	1,020
1994-01-07	380	384	380	384	7,000	960
1994-01-06	385	385	380	382	14,000	955
1994-01-05	365	375	365	375	9,000	937.50
1994-01-04	375	375	365	365	10,000	912.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30