5352 黒崎播磨(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 589 | 595 | 572 | 589 | 87,000 | 1,472.50 |
| 1995-12-28 | 572 | 572 | 565 | 569 | 56,000 | 1,422.50 |
| 1995-12-27 | 575 | 595 | 565 | 565 | 57,000 | 1,412.50 |
| 1995-12-26 | 556 | 587 | 556 | 584 | 101,000 | 1,460 |
| 1995-12-25 | 562 | 565 | 553 | 555 | 78,000 | 1,387.50 |
| 1995-12-22 | 565 | 576 | 562 | 564 | 86,000 | 1,410 |
| 1995-12-21 | 571 | 575 | 569 | 575 | 54,000 | 1,437.50 |
| 1995-12-20 | 584 | 584 | 570 | 570 | 74,000 | 1,425 |
| 1995-12-19 | 580 | 580 | 562 | 568 | 37,000 | 1,420 |
| 1995-12-18 | 589 | 589 | 560 | 560 | 81,000 | 1,400 |
| 1995-12-15 | 590 | 594 | 575 | 575 | 76,000 | 1,437.50 |
| 1995-12-14 | 581 | 585 | 580 | 580 | 76,000 | 1,450 |
| 1995-12-13 | 599 | 600 | 582 | 588 | 79,000 | 1,470 |
| 1995-12-12 | 618 | 618 | 600 | 605 | 135,000 | 1,512.50 |
| 1995-12-11 | 614 | 625 | 602 | 610 | 299,000 | 1,525 |
| 1995-12-08 | 580 | 610 | 579 | 604 | 554,000 | 1,510 |
| 1995-12-07 | 566 | 580 | 561 | 580 | 214,000 | 1,450 |
| 1995-12-06 | 579 | 581 | 565 | 565 | 95,000 | 1,412.50 |
| 1995-12-05 | 570 | 575 | 562 | 575 | 64,000 | 1,437.50 |
| 1995-12-04 | 588 | 588 | 569 | 570 | 127,000 | 1,425 |
| 1995-12-01 | 552 | 580 | 550 | 568 | 167,000 | 1,420 |
| 1995-11-30 | 567 | 578 | 560 | 560 | 108,000 | 1,400 |
| 1995-11-29 | 555 | 570 | 553 | 570 | 122,000 | 1,425 |
| 1995-11-28 | 551 | 560 | 551 | 553 | 117,000 | 1,382.50 |
| 1995-11-27 | 567 | 570 | 550 | 550 | 126,000 | 1,375 |
| 1995-11-24 | 568 | 575 | 565 | 572 | 83,000 | 1,430 |
| 1995-11-22 | 575 | 575 | 566 | 567 | 103,000 | 1,417.50 |
| 1995-11-21 | 571 | 580 | 566 | 570 | 78,000 | 1,425 |
| 1995-11-20 | 590 | 592 | 570 | 570 | 155,000 | 1,425 |
| 1995-11-17 | 571 | 582 | 566 | 570 | 206,000 | 1,425 |
| 1995-11-16 | 575 | 580 | 561 | 561 | 357,000 | 1,402.50 |
| 1995-11-15 | 615 | 620 | 571 | 590 | 405,000 | 1,475 |
| 1995-11-14 | 641 | 650 | 600 | 608 | 952,000 | 1,520 |
| 1995-11-13 | 620 | 645 | 616 | 636 | 2,041,000 | 1,590 |
| 1995-11-10 | 588 | 618 | 588 | 610 | 1,005,000 | 1,525 |
| 1995-11-09 | 599 | 605 | 585 | 587 | 339,000 | 1,467.50 |
| 1995-11-08 | 620 | 631 | 585 | 595 | 1,732,000 | 1,487.50 |
| 1995-11-07 | 576 | 615 | 576 | 600 | 1,936,000 | 1,500 |
| 1995-11-06 | 571 | 584 | 568 | 568 | 396,000 | 1,420 |
| 1995-11-02 | 572 | 580 | 545 | 568 | 693,000 | 1,420 |
| 1995-11-01 | 600 | 615 | 566 | 571 | 1,306,000 | 1,427.50 |
| 1995-10-31 | 609 | 622 | 569 | 597 | 4,559,000 | 1,492.50 |
| 1995-10-30 | 520 | 610 | 514 | 610 | 2,771,000 | 1,525 |
| 1995-10-27 | 480 | 521 | 476 | 510 | 556,000 | 1,275 |
| 1995-10-26 | 485 | 485 | 472 | 475 | 81,000 | 1,187.50 |
| 1995-10-25 | 488 | 489 | 470 | 470 | 67,000 | 1,175 |
| 1995-10-24 | 475 | 491 | 472 | 490 | 164,000 | 1,225 |
| 1995-10-23 | 477 | 477 | 468 | 470 | 47,000 | 1,175 |
| 1995-10-20 | 475 | 475 | 467 | 468 | 35,000 | 1,170 |
| 1995-10-19 | 485 | 495 | 462 | 466 | 223,000 | 1,165 |
| 1995-10-18 | 461 | 484 | 447 | 481 | 220,000 | 1,202.50 |
| 1995-10-17 | 446 | 465 | 445 | 465 | 57,000 | 1,162.50 |
| 1995-10-16 | 453 | 453 | 445 | 445 | 35,000 | 1,112.50 |
| 1995-10-13 | 457 | 466 | 452 | 452 | 36,000 | 1,130 |
| 1995-10-12 | 455 | 466 | 455 | 457 | 28,000 | 1,142.50 |
| 1995-10-11 | 468 | 468 | 455 | 455 | 30,000 | 1,137.50 |
| 1995-10-09 | 467 | 472 | 467 | 468 | 33,000 | 1,170 |
| 1995-10-06 | 456 | 456 | 451 | 452 | 36,000 | 1,130 |
| 1995-10-05 | 457 | 460 | 456 | 456 | 22,000 | 1,140 |
| 1995-10-04 | 480 | 480 | 451 | 452 | 78,000 | 1,130 |
| 1995-10-03 | 455 | 475 | 449 | 475 | 68,000 | 1,187.50 |
| 1995-10-02 | 441 | 446 | 440 | 440 | 43,000 | 1,100 |
| 1995-09-29 | 440 | 445 | 435 | 435 | 23,000 | 1,087.50 |
| 1995-09-28 | 446 | 450 | 440 | 445 | 45,000 | 1,112.50 |
| 1995-09-27 | 448 | 449 | 446 | 446 | 23,000 | 1,115 |
| 1995-09-26 | 455 | 455 | 445 | 446 | 37,000 | 1,115 |
| 1995-09-25 | 455 | 455 | 451 | 455 | 21,000 | 1,137.50 |
| 1995-09-22 | 440 | 455 | 429 | 455 | 71,000 | 1,137.50 |
| 1995-09-21 | 451 | 451 | 445 | 445 | 31,000 | 1,112.50 |
| 1995-09-20 | 469 | 469 | 450 | 450 | 75,000 | 1,125 |
| 1995-09-19 | 461 | 465 | 455 | 465 | 90,000 | 1,162.50 |
| 1995-09-18 | 470 | 471 | 463 | 466 | 80,000 | 1,165 |
| 1995-09-14 | 480 | 480 | 460 | 461 | 58,000 | 1,152.50 |
| 1995-09-13 | 489 | 490 | 475 | 480 | 58,000 | 1,200 |
| 1995-09-12 | 500 | 500 | 481 | 488 | 161,000 | 1,220 |
| 1995-09-11 | 465 | 501 | 462 | 500 | 143,000 | 1,250 |
| 1995-09-08 | 440 | 463 | 440 | 460 | 251,000 | 1,150 |
| 1995-09-07 | 448 | 451 | 446 | 451 | 36,000 | 1,127.50 |
| 1995-09-06 | 468 | 476 | 445 | 445 | 104,000 | 1,112.50 |
| 1995-09-05 | 451 | 465 | 450 | 465 | 97,000 | 1,162.50 |
| 1995-09-04 | 485 | 485 | 440 | 442 | 90,000 | 1,105 |
| 1995-09-01 | 485 | 485 | 469 | 475 | 158,000 | 1,187.50 |
| 1995-08-31 | 505 | 506 | 476 | 495 | 168,000 | 1,237.50 |
| 1995-08-30 | 510 | 519 | 505 | 515 | 101,000 | 1,287.50 |
| 1995-08-29 | 522 | 525 | 510 | 510 | 180,000 | 1,275 |
| 1995-08-28 | 515 | 532 | 504 | 532 | 170,000 | 1,330 |
| 1995-08-25 | 548 | 548 | 515 | 515 | 234,000 | 1,287.50 |
| 1995-08-24 | 540 | 560 | 527 | 548 | 377,000 | 1,370 |
| 1995-08-23 | 580 | 591 | 535 | 560 | 1,032,000 | 1,400 |
| 1995-08-22 | 599 | 625 | 560 | 590 | 3,674,000 | 1,475 |
| 1995-08-21 | 550 | 570 | 544 | 569 | 2,370,000 | 1,422.50 |
| 1995-08-18 | 514 | 526 | 501 | 525 | 1,706,000 | 1,312.50 |
| 1995-08-17 | 493 | 520 | 480 | 480 | 3,560,000 | 1,200 |
| 1995-08-16 | 419 | 468 | 419 | 468 | 1,402,000 | 1,170 |
| 1995-08-15 | 410 | 418 | 405 | 416 | 146,000 | 1,040 |
| 1995-08-14 | 395 | 395 | 391 | 393 | 7,000 | 982.50 |
| 1995-08-11 | 395 | 400 | 390 | 395 | 61,000 | 987.50 |
| 1995-08-10 | 398 | 399 | 390 | 391 | 71,000 | 977.50 |
| 1995-08-09 | 407 | 410 | 398 | 398 | 49,000 | 995 |
| 1995-08-08 | 412 | 412 | 397 | 397 | 37,000 | 992.50 |
| 1995-08-07 | 419 | 419 | 412 | 418 | 46,000 | 1,045 |
| 1995-08-04 | 406 | 415 | 405 | 414 | 28,000 | 1,035 |
| 1995-08-03 | 410 | 411 | 405 | 405 | 53,000 | 1,012.50 |
| 1995-08-02 | 411 | 418 | 401 | 408 | 67,000 | 1,020 |
| 1995-08-01 | 408 | 409 | 397 | 397 | 44,000 | 992.50 |
| 1995-07-31 | 420 | 428 | 405 | 409 | 70,000 | 1,022.50 |
| 1995-07-28 | 417 | 422 | 400 | 422 | 122,000 | 1,055 |
| 1995-07-27 | 428 | 435 | 422 | 422 | 842,000 | 1,055 |
| 1995-07-26 | 400 | 429 | 395 | 425 | 275,000 | 1,062.50 |
| 1995-07-25 | 387 | 419 | 387 | 395 | 159,000 | 987.50 |
| 1995-07-24 | 388 | 389 | 385 | 389 | 17,000 | 972.50 |
| 1995-07-21 | 375 | 381 | 375 | 378 | 16,000 | 945 |
| 1995-07-20 | 375 | 375 | 370 | 375 | 35,000 | 937.50 |
| 1995-07-19 | 399 | 399 | 380 | 381 | 20,000 | 952.50 |
| 1995-07-18 | 419 | 419 | 395 | 399 | 49,000 | 997.50 |
| 1995-07-17 | 426 | 426 | 420 | 420 | 28,000 | 1,050 |
| 1995-07-14 | 424 | 435 | 407 | 428 | 228,000 | 1,070 |
| 1995-07-13 | 390 | 448 | 380 | 438 | 344,000 | 1,095 |
| 1995-07-12 | 360 | 400 | 355 | 400 | 114,000 | 1,000 |
| 1995-07-11 | 355 | 355 | 340 | 350 | 18,000 | 875 |
| 1995-07-10 | 370 | 372 | 355 | 355 | 37,000 | 887.50 |
| 1995-07-07 | 336 | 353 | 336 | 353 | 75,000 | 882.50 |
| 1995-07-06 | 325 | 330 | 325 | 330 | 44,000 | 825 |
| 1995-07-05 | 300 | 329 | 300 | 328 | 31,000 | 820 |
| 1995-07-04 | 299 | 299 | 298 | 299 | 20,000 | 747.50 |
| 1995-07-03 | 299 | 300 | 298 | 300 | 13,000 | 750 |
| 1995-06-30 | 305 | 312 | 305 | 312 | 26,000 | 780 |
| 1995-06-29 | 305 | 305 | 299 | 299 | 20,000 | 747.50 |
| 1995-06-28 | 300 | 300 | 294 | 294 | 6,000 | 735 |
| 1995-06-27 | 310 | 310 | 305 | 305 | 23,000 | 762.50 |
| 1995-06-26 | 307 | 312 | 306 | 310 | 37,000 | 775 |
| 1995-06-23 | 302 | 305 | 302 | 305 | 13,000 | 762.50 |
| 1995-06-22 | 300 | 305 | 300 | 301 | 28,000 | 752.50 |
| 1995-06-21 | 305 | 306 | 303 | 304 | 20,000 | 760 |
| 1995-06-20 | 316 | 316 | 303 | 305 | 22,000 | 762.50 |
| 1995-06-19 | 319 | 319 | 315 | 316 | 12,000 | 790 |
| 1995-06-16 | 320 | 320 | 316 | 316 | 10,000 | 790 |
| 1995-06-15 | 320 | 320 | 320 | 320 | 17,000 | 800 |
| 1995-06-14 | 316 | 320 | 314 | 315 | 24,000 | 787.50 |
| 1995-06-13 | 322 | 325 | 321 | 321 | 48,000 | 802.50 |
| 1995-06-12 | 341 | 341 | 325 | 325 | 34,000 | 812.50 |
| 1995-06-09 | 341 | 341 | 341 | 341 | 11,000 | 852.50 |
| 1995-06-08 | 341 | 343 | 341 | 343 | 40,000 | 857.50 |
| 1995-06-07 | 350 | 350 | 341 | 341 | 9,000 | 852.50 |
| 1995-06-06 | 350 | 350 | 350 | 350 | 13,000 | 875 |
| 1995-06-05 | 341 | 350 | 341 | 350 | 3,000 | 875 |
| 1995-06-02 | 340 | 351 | 340 | 341 | 8,000 | 852.50 |
| 1995-06-01 | 335 | 335 | 335 | 335 | 4,000 | 837.50 |
| 1995-05-31 | 335 | 337 | 334 | 334 | 7,000 | 835 |
| 1995-05-30 | 329 | 330 | 329 | 330 | 8,000 | 825 |
| 1995-05-29 | 338 | 338 | 335 | 337 | 15,000 | 842.50 |
| 1995-05-26 | 336 | 337 | 336 | 337 | 10,000 | 842.50 |
| 1995-05-25 | 359 | 361 | 335 | 335 | 9,000 | 837.50 |
| 1995-05-24 | 360 | 361 | 360 | 361 | 14,000 | 902.50 |
| 1995-05-23 | 358 | 359 | 358 | 359 | 6,000 | 897.50 |
| 1995-05-22 | 370 | 370 | 359 | 359 | 20,000 | 897.50 |
| 1995-05-19 | 362 | 362 | 360 | 360 | 42,000 | 900 |
| 1995-05-18 | 360 | 365 | 358 | 360 | 67,000 | 900 |
| 1995-05-17 | 360 | 360 | 355 | 360 | 82,000 | 900 |
| 1995-05-16 | 395 | 395 | 362 | 362 | 26,000 | 905 |
| 1995-05-15 | 392 | 392 | 392 | 392 | 9,000 | 980 |
| 1995-05-12 | 395 | 395 | 395 | 395 | 14,000 | 987.50 |
| 1995-05-11 | 398 | 400 | 396 | 396 | 8,000 | 990 |
| 1995-05-10 | 398 | 400 | 398 | 399 | 18,000 | 997.50 |
| 1995-05-09 | 399 | 399 | 399 | 399 | 14,000 | 997.50 |
| 1995-05-08 | 405 | 406 | 405 | 406 | 11,000 | 1,015 |
| 1995-05-02 | 406 | 406 | 405 | 406 | 39,000 | 1,015 |
| 1995-05-01 | 406 | 406 | 406 | 406 | 3,000 | 1,015 |
| 1995-04-28 | 415 | 415 | 408 | 408 | 17,000 | 1,020 |
| 1995-04-27 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1995-04-26 | 413 | 413 | 410 | 410 | 34,000 | 1,025 |
| 1995-04-25 | 412 | 413 | 412 | 413 | 34,000 | 1,032.50 |
| 1995-04-24 | 410 | 415 | 410 | 414 | 18,000 | 1,035 |
| 1995-04-21 | 395 | 410 | 395 | 401 | 28,000 | 1,002.50 |
| 1995-04-20 | 390 | 390 | 388 | 390 | 13,000 | 975 |
| 1995-04-19 | 393 | 393 | 388 | 388 | 11,000 | 970 |
| 1995-04-18 | 394 | 394 | 388 | 388 | 15,000 | 970 |
| 1995-04-17 | 395 | 395 | 388 | 394 | 8,000 | 985 |
| 1995-04-14 | 385 | 390 | 385 | 390 | 176,000 | 975 |
| 1995-04-13 | 383 | 383 | 379 | 380 | 15,000 | 950 |
| 1995-04-12 | 386 | 386 | 380 | 380 | 11,000 | 950 |
| 1995-04-11 | 390 | 390 | 381 | 381 | 7,000 | 952.50 |
| 1995-04-10 | 381 | 381 | 381 | 381 | 4,000 | 952.50 |
| 1995-04-07 | 381 | 381 | 381 | 381 | 4,000 | 952.50 |
| 1995-04-06 | 361 | 362 | 361 | 361 | 11,000 | 902.50 |
| 1995-04-05 | 365 | 365 | 361 | 361 | 27,000 | 902.50 |
| 1995-04-04 | 365 | 370 | 361 | 361 | 47,000 | 902.50 |
| 1995-04-03 | 375 | 375 | 361 | 361 | 125,000 | 902.50 |
| 1995-03-31 | 381 | 388 | 371 | 371 | 9,000 | 927.50 |
| 1995-03-30 | 376 | 376 | 371 | 371 | 11,000 | 927.50 |
| 1995-03-29 | 375 | 375 | 371 | 371 | 30,000 | 927.50 |
| 1995-03-28 | 371 | 371 | 371 | 371 | 30,000 | 927.50 |
| 1995-03-27 | 371 | 371 | 368 | 368 | 9,000 | 920 |
| 1995-03-24 | 375 | 379 | 375 | 375 | 134,000 | 937.50 |
| 1995-03-23 | 379 | 379 | 378 | 379 | 83,000 | 947.50 |
| 1995-03-22 | 382 | 383 | 379 | 383 | 38,000 | 957.50 |
| 1995-03-20 | 379 | 387 | 378 | 387 | 160,000 | 967.50 |
| 1995-03-17 | 379 | 381 | 379 | 380 | 63,000 | 950 |
| 1995-03-16 | 378 | 380 | 378 | 380 | 33,000 | 950 |
| 1995-03-15 | 386 | 386 | 378 | 378 | 54,000 | 945 |
| 1995-03-14 | 378 | 382 | 378 | 378 | 80,000 | 945 |
| 1995-03-13 | 377 | 382 | 373 | 382 | 343,000 | 955 |
| 1995-03-10 | 383 | 383 | 378 | 378 | 13,000 | 945 |
| 1995-03-09 | 378 | 383 | 378 | 383 | 21,000 | 957.50 |
| 1995-03-08 | 378 | 378 | 378 | 378 | 2,000 | 945 |
| 1995-03-07 | 384 | 389 | 384 | 384 | 4,000 | 960 |
| 1995-03-03 | 384 | 384 | 383 | 384 | 77,000 | 960 |
| 1995-03-02 | 384 | 388 | 380 | 380 | 26,000 | 950 |
| 1995-03-01 | 385 | 385 | 380 | 380 | 23,000 | 950 |
| 1995-02-28 | 375 | 390 | 375 | 390 | 55,000 | 975 |
| 1995-02-27 | 379 | 379 | 361 | 375 | 25,000 | 937.50 |
| 1995-02-24 | 385 | 385 | 380 | 382 | 22,000 | 955 |
| 1995-02-23 | 385 | 395 | 381 | 386 | 41,000 | 965 |
| 1995-02-22 | 400 | 405 | 395 | 395 | 90,000 | 987.50 |
| 1995-02-21 | 399 | 407 | 396 | 407 | 53,000 | 1,017.50 |
| 1995-02-20 | 403 | 403 | 398 | 400 | 13,000 | 1,000 |
| 1995-02-17 | 383 | 404 | 380 | 404 | 67,000 | 1,010 |
| 1995-02-16 | 390 | 390 | 386 | 386 | 12,000 | 965 |
| 1995-02-15 | 400 | 400 | 390 | 391 | 12,000 | 977.50 |
| 1995-02-14 | 390 | 390 | 390 | 390 | 5,000 | 975 |
| 1995-02-13 | 390 | 390 | 388 | 390 | 26,000 | 975 |
| 1995-02-10 | 394 | 394 | 380 | 390 | 94,000 | 975 |
| 1995-02-09 | 402 | 403 | 399 | 399 | 335,000 | 997.50 |
| 1995-02-08 | 410 | 410 | 401 | 401 | 22,000 | 1,002.50 |
| 1995-02-07 | 401 | 411 | 401 | 411 | 5,000 | 1,027.50 |
| 1995-02-06 | 399 | 411 | 399 | 411 | 17,000 | 1,027.50 |
| 1995-02-03 | 400 | 401 | 391 | 400 | 69,000 | 1,000 |
| 1995-02-02 | 411 | 411 | 400 | 400 | 21,000 | 1,000 |
| 1995-02-01 | 406 | 406 | 400 | 406 | 22,000 | 1,015 |
| 1995-01-31 | 413 | 418 | 400 | 400 | 60,000 | 1,000 |
| 1995-01-30 | 403 | 410 | 395 | 403 | 59,000 | 1,007.50 |
| 1995-01-27 | 395 | 403 | 395 | 396 | 48,000 | 990 |
| 1995-01-26 | 409 | 409 | 393 | 394 | 63,000 | 985 |
| 1995-01-25 | 387 | 410 | 387 | 409 | 150,000 | 1,022.50 |
| 1995-01-24 | 375 | 381 | 375 | 380 | 60,000 | 950 |
| 1995-01-23 | 390 | 399 | 380 | 380 | 32,000 | 950 |
| 1995-01-20 | 390 | 395 | 389 | 391 | 35,000 | 977.50 |
| 1995-01-19 | 409 | 409 | 403 | 403 | 43,000 | 1,007.50 |
| 1995-01-18 | 401 | 435 | 401 | 417 | 29,000 | 1,042.50 |
| 1995-01-17 | 411 | 411 | 405 | 405 | 5,000 | 1,012.50 |
| 1995-01-13 | 416 | 416 | 410 | 410 | 13,000 | 1,025 |
| 1995-01-12 | 414 | 415 | 414 | 415 | 6,000 | 1,037.50 |
| 1995-01-11 | 419 | 419 | 414 | 414 | 10,000 | 1,035 |
| 1995-01-10 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1995-01-09 | 420 | 420 | 412 | 412 | 5,000 | 1,030 |
| 1995-01-06 | 420 | 420 | 412 | 412 | 17,000 | 1,030 |
| 1995-01-05 | 435 | 435 | 425 | 425 | 12,000 | 1,062.50 |
| 1995-01-04 | 436 | 440 | 435 | 435 | 7,000 | 1,087.50 |
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
