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
1994-12-304404454364367,0001,090
1994-12-2944544944044020,0001,100
1994-12-2844545044544731,0001,117.50
1994-12-2744444544144542,0001,112.50
1994-12-2643044543044522,0001,112.50
1994-12-2240942040442021,0001,050
1994-12-2141141139839926,000997.50
1994-12-2040041039741024,0001,025
1994-12-1939840039840012,0001,000
1994-12-1640040039739827,000995
1994-12-1539640039539567,000987.50
1994-12-1440040039539518,000987.50
1994-12-1339740039540024,0001,000
1994-12-1240341539739741,000992.50
1994-12-0941041140140319,0001,007.50
1994-12-084304304274274,0001,067.50
1994-12-0743043543043520,0001,087.50
1994-12-064084094084088,0001,020
1994-12-054084084084089,0001,020
1994-12-0240040339839814,000995
1994-12-0140540539839812,000995
1994-11-3039640239640276,0001,005
1994-11-2939440039239533,000987.50
1994-11-2839439439039213,000980
1994-11-2539539839339316,000982.50
1994-11-2440040039539530,000987.50
1994-11-2240140139640025,0001,000
1994-11-2141341440140116,0001,002.50
1994-11-1842642641841816,0001,045
1994-11-174304304254259,0001,062.50
1994-11-1644044143343313,0001,082.50
1994-11-1542743042243030,0001,075
1994-11-1442542542242222,0001,055
1994-11-1144044042542510,0001,062.50
1994-11-1045045545045012,0001,125
1994-11-0946146145045035,0001,125
1994-11-0848048047047012,0001,175
1994-11-0748048047748015,0001,200
1994-11-0448248348048011,0001,200
1994-11-024804804674678,0001,167.50
1994-11-0147047047047015,0001,175
1994-10-3147547546446411,0001,160
1994-10-2848248247547522,0001,187.50
1994-10-2647447546046117,0001,152.50
1994-10-2548548547347513,0001,187.50
1994-10-244904904904908,0001,225
1994-10-2149549547547535,0001,187.50
1994-10-2049950049549532,0001,237.50
1994-10-1948550048550022,0001,250
1994-10-1847748047547750,0001,192.50
1994-10-1747147547147417,0001,185
1994-10-1447147547147433,0001,185
1994-10-1345545645045664,0001,140
1994-10-1245645645045115,0001,127.50
1994-10-114674674564565,0001,140
1994-10-0745746245746214,0001,155
1994-10-0645646045645921,0001,147.50
1994-10-0548048046146111,0001,152.50
1994-10-044854854854852,0001,212.50
1994-10-0346947746347743,0001,192.50
1994-09-3048048047047020,0001,175
1994-09-2949149148348313,0001,207.50
1994-09-2751051150051152,0001,277.50
1994-09-2650951050850875,0001,270
1994-09-2251051050951082,0001,275
1994-09-215105105105103,0001,275
1994-09-2051051051051010,0001,275
1994-09-1951051051051022,0001,275
1994-09-1650551050551045,0001,275
1994-09-1451051050550514,0001,262.50
1994-09-1351051050550524,0001,262.50
1994-09-125105105105105,0001,275
1994-09-09518518513513325,0001,282.50
1994-09-085205205105106,0001,275
1994-09-0754754753053028,0001,325
1994-09-0654754753054736,0001,367.50
1994-09-0554754754654613,0001,365
1994-09-0255956555955939,0001,397.50
1994-09-0155355955355633,0001,390
1994-08-3154756054755296,0001,380
1994-08-3054855054254528,0001,362.50
1994-08-2954554553954137,0001,352.50
1994-08-2654054554054512,0001,362.50
1994-08-255445455395454,0001,362.50
1994-08-2453955053954522,0001,362.50
1994-08-2353954953754961,0001,372.50
1994-08-22533535527535246,0001,337.50
1994-08-19527530527527333,0001,317.50
1994-08-185385385275298,0001,322.50
1994-08-1753153252652817,0001,320
1994-08-165465555415416,0001,352.50
1994-08-1556056054654614,0001,365
1994-08-1255055054554525,0001,362.50
1994-08-1156056054555024,0001,375
1994-08-1056656855555537,0001,387.50
1994-08-0955956655456666,0001,415
1994-08-0856356355055534,0001,387.50
1994-08-05560570551553112,0001,382.50
1994-08-04527560527556103,0001,390
1994-08-0352552752052715,0001,317.50
1994-08-0252652751852710,0001,317.50
1994-08-0153053052852816,0001,320
1994-07-2951652051552013,0001,300
1994-07-2851051050851022,0001,275
1994-07-2753453452552521,0001,312.50
1994-07-2652053851053821,0001,345
1994-07-2552152150952024,0001,300
1994-07-2252252552052031,0001,300
1994-07-2152152851751848,0001,295
1994-07-2052752752052015,0001,300
1994-07-195265295265292,0001,322.50
1994-07-185165175165173,0001,292.50
1994-07-1551652051651628,0001,290
1994-07-1451653551651615,0001,290
1994-07-135115155115159,0001,287.50
1994-07-125095095095093,0001,272.50
1994-07-115225295205298,0001,322.50
1994-07-0852152552052217,0001,305
1994-07-0752052252052234,0001,305
1994-07-0653453452652629,0001,315
1994-07-0553554053053315,0001,332.50
1994-07-0453954053954013,0001,350
1994-07-0153953953053016,0001,325
1994-06-3055055053053021,0001,325
1994-06-2954554554054016,0001,350
1994-06-285495505495507,0001,375
1994-06-2755155155055014,0001,375
1994-06-2456556556056533,0001,412.50
1994-06-2355757455657467,0001,435
1994-06-2255656055056088,0001,400
1994-06-2155556555556593,0001,412.50
1994-06-2056956955855823,0001,395
1994-06-1757057556557049,0001,425
1994-06-16589590565580206,0001,450
1994-06-15538579535579295,0001,447.50
1994-06-1453553853253831,0001,345
1994-06-1354154152553825,0001,345
1994-06-1053054453054413,0001,360
1994-06-0953053953053032,0001,325
1994-06-0852553052553034,0001,325
1994-06-0751051551051513,0001,287.50
1994-06-0651952051551516,0001,287.50
1994-06-0353153552152124,0001,302.50
1994-06-0254354353154136,0001,352.50
1994-06-0155055054054537,0001,362.50
1994-05-31529555529550139,0001,375
1994-05-3052752952152931,0001,322.50
1994-05-2751052051051720,0001,292.50
1994-05-2651051551051118,0001,277.50
1994-05-2551051551051032,0001,275
1994-05-2450551550551523,0001,287.50
1994-05-2350850850050826,0001,270
1994-05-2051451450850855,0001,270
1994-05-1950751550751436,0001,285
1994-05-1852952950750718,0001,267.50
1994-05-175295295265298,0001,322.50
1994-05-1653553552852917,0001,322.50
1994-05-1350752550752564,0001,312.50
1994-05-1251051350751329,0001,282.50
1994-05-1151151351151319,0001,282.50
1994-05-105235245105108,0001,275
1994-05-0951052650252616,0001,315
1994-05-0651952551952022,0001,300
1994-05-025245245145206,0001,300
1994-04-285285295255269,0001,315
1994-04-2753553552952915,0001,322.50
1994-04-2655355354054064,0001,350
1994-04-2554955453555466,0001,385
1994-04-2254054853654888,0001,370
1994-04-2152553052553043,0001,325
1994-04-2052854052553152,0001,327.50
1994-04-1954054353353358,0001,332.50
1994-04-18559559538538117,0001,345
1994-04-15537550510550363,0001,375
1994-04-14513540506535283,0001,337.50
1994-04-1348050348050366,0001,257.50
1994-04-1248248247147520,0001,187.50
1994-04-1147548047548022,0001,200
1994-04-0848648647147567,0001,187.50
1994-04-0748048047647614,0001,190
1994-04-0647447947247921,0001,197.50
1994-04-0546547346547317,0001,182.50
1994-04-04463465453465119,0001,162.50
1994-04-0145146545146512,0001,162.50
1994-03-3145646045245223,0001,130
1994-03-3045045345045217,0001,130
1994-03-294804804804808,0001,200
1994-03-2847348047047035,0001,175
1994-03-2547147647047018,0001,175
1994-03-2445646545546515,0001,162.50
1994-03-2348048046046022,0001,150
1994-03-2249249249049067,0001,225
1994-03-18478493478492117,0001,230
1994-03-17480483475478169,0001,195
1994-03-16453470447470168,0001,175
1994-03-1544245344245080,0001,125
1994-03-1443744543744221,0001,105
1994-03-1143044043043629,0001,090
1994-03-104394414384409,0001,100
1994-03-094454494384399,0001,097.50
1994-03-0844544544244512,0001,112.50
1994-03-074454454454455,0001,112.50
1994-03-0444044543843815,0001,095
1994-03-034404404314316,0001,077.50
1994-03-0244544543843940,0001,097.50
1994-03-0143944443844050,0001,100
1994-02-2844044043444033,0001,100
1994-02-2544544544144516,0001,112.50
1994-02-2443744543744523,0001,112.50
1994-02-2344444443643614,0001,090
1994-02-2244544544144143,0001,102.50
1994-02-2144544544544529,0001,112.50
1994-02-18445453442444131,0001,110
1994-02-1745445443144929,0001,122.50
1994-02-1641645741645771,0001,142.50
1994-02-1543543542142143,0001,052.50
1994-02-1444944942643935,0001,097.50
1994-02-1045045044545031,0001,125
1994-02-0945546044044063,0001,100
1994-02-0844446044445592,0001,137.50
1994-02-0744544544344531,0001,112.50
1994-02-04437442427440104,0001,100
1994-02-0347047543243278,0001,080
1994-02-0246547044547067,0001,175
1994-02-0146046946046553,0001,162.50
1994-01-3145547245546383,0001,157.50
1994-01-28430449421432128,0001,080
1994-01-2742543042042561,0001,062.50
1994-01-2641442541342558,0001,062.50
1994-01-2541041441041326,0001,032.50
1994-01-2439539539539514,000987.50
1994-01-2144044043143518,0001,087.50
1994-01-2043044543044249,0001,105
1994-01-1942443042042541,0001,062.50
1994-01-1842743042542522,0001,062.50
1994-01-1743644042642627,0001,065
1994-01-1443043042643028,0001,075
1994-01-1342043941642666,0001,065
1994-01-1240341040041032,0001,025
1994-01-1140741539839814,000995
1994-01-1038640838640811,0001,020
1994-01-073803843803847,000960
1994-01-0638538538038214,000955
1994-01-053653753653759,000937.50
1994-01-0437537536536510,000912.50

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