5352 黒崎播磨(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 369 | 384 | 369 | 378 | 22,000 | 945 |
| 1996-12-27 | 355 | 375 | 355 | 374 | 35,000 | 935 |
| 1996-12-26 | 362 | 377 | 360 | 372 | 35,000 | 930 |
| 1996-12-25 | 365 | 372 | 361 | 372 | 32,000 | 930 |
| 1996-12-24 | 375 | 375 | 349 | 374 | 103,000 | 935 |
| 1996-12-20 | 382 | 385 | 365 | 375 | 79,000 | 937.50 |
| 1996-12-19 | 395 | 395 | 382 | 390 | 62,000 | 975 |
| 1996-12-18 | 420 | 420 | 405 | 405 | 34,000 | 1,012.50 |
| 1996-12-17 | 410 | 425 | 410 | 423 | 27,000 | 1,057.50 |
| 1996-12-16 | 426 | 426 | 421 | 421 | 10,000 | 1,052.50 |
| 1996-12-13 | 431 | 431 | 420 | 425 | 65,000 | 1,062.50 |
| 1996-12-12 | 439 | 439 | 431 | 432 | 16,000 | 1,080 |
| 1996-12-11 | 434 | 439 | 430 | 439 | 55,000 | 1,097.50 |
| 1996-12-10 | 444 | 444 | 433 | 434 | 49,000 | 1,085 |
| 1996-12-09 | 445 | 450 | 444 | 445 | 33,000 | 1,112.50 |
| 1996-12-06 | 442 | 447 | 433 | 442 | 70,000 | 1,105 |
| 1996-12-05 | 435 | 439 | 434 | 437 | 51,000 | 1,092.50 |
| 1996-12-04 | 444 | 445 | 433 | 441 | 39,000 | 1,102.50 |
| 1996-12-03 | 447 | 449 | 443 | 449 | 113,000 | 1,122.50 |
| 1996-12-02 | 457 | 462 | 448 | 448 | 31,000 | 1,120 |
| 1996-11-29 | 440 | 462 | 440 | 462 | 58,000 | 1,155 |
| 1996-11-28 | 459 | 459 | 439 | 455 | 64,000 | 1,137.50 |
| 1996-11-27 | 463 | 463 | 458 | 463 | 36,000 | 1,157.50 |
| 1996-11-26 | 470 | 470 | 465 | 465 | 29,000 | 1,162.50 |
| 1996-11-25 | 470 | 476 | 470 | 470 | 36,000 | 1,175 |
| 1996-11-22 | 465 | 472 | 465 | 470 | 41,000 | 1,175 |
| 1996-11-21 | 475 | 478 | 470 | 472 | 57,000 | 1,180 |
| 1996-11-20 | 480 | 481 | 478 | 478 | 38,000 | 1,195 |
| 1996-11-19 | 477 | 482 | 477 | 481 | 29,000 | 1,202.50 |
| 1996-11-18 | 487 | 487 | 482 | 482 | 10,000 | 1,205 |
| 1996-11-15 | 490 | 490 | 482 | 482 | 119,000 | 1,205 |
| 1996-11-14 | 488 | 493 | 486 | 492 | 35,000 | 1,230 |
| 1996-11-13 | 496 | 500 | 486 | 488 | 43,000 | 1,220 |
| 1996-11-12 | 490 | 505 | 487 | 500 | 72,000 | 1,250 |
| 1996-11-11 | 511 | 525 | 490 | 490 | 28,000 | 1,225 |
| 1996-11-08 | 491 | 520 | 481 | 514 | 137,000 | 1,285 |
| 1996-11-07 | 503 | 504 | 486 | 486 | 81,000 | 1,215 |
| 1996-11-06 | 500 | 515 | 499 | 514 | 54,000 | 1,285 |
| 1996-11-05 | 485 | 485 | 480 | 485 | 53,000 | 1,212.50 |
| 1996-11-01 | 486 | 491 | 485 | 491 | 126,000 | 1,227.50 |
| 1996-10-31 | 490 | 503 | 490 | 491 | 46,000 | 1,227.50 |
| 1996-10-30 | 502 | 510 | 485 | 490 | 78,000 | 1,225 |
| 1996-10-29 | 510 | 525 | 510 | 512 | 78,000 | 1,280 |
| 1996-10-28 | 510 | 528 | 510 | 528 | 25,000 | 1,320 |
| 1996-10-25 | 511 | 515 | 507 | 515 | 74,000 | 1,287.50 |
| 1996-10-24 | 510 | 511 | 505 | 511 | 91,000 | 1,277.50 |
| 1996-10-23 | 515 | 515 | 506 | 510 | 45,000 | 1,275 |
| 1996-10-22 | 520 | 520 | 515 | 516 | 87,000 | 1,290 |
| 1996-10-21 | 521 | 535 | 521 | 521 | 17,000 | 1,302.50 |
| 1996-10-18 | 518 | 535 | 510 | 526 | 58,000 | 1,315 |
| 1996-10-17 | 515 | 515 | 506 | 506 | 65,000 | 1,265 |
| 1996-10-16 | 516 | 525 | 507 | 507 | 59,000 | 1,267.50 |
| 1996-10-15 | 535 | 535 | 513 | 524 | 45,000 | 1,310 |
| 1996-10-14 | 523 | 525 | 512 | 525 | 72,000 | 1,312.50 |
| 1996-10-11 | 530 | 535 | 510 | 517 | 116,000 | 1,292.50 |
| 1996-10-09 | 546 | 554 | 530 | 539 | 142,000 | 1,347.50 |
| 1996-10-08 | 568 | 568 | 546 | 547 | 200,000 | 1,367.50 |
| 1996-10-07 | 557 | 575 | 547 | 565 | 530,000 | 1,412.50 |
| 1996-10-04 | 545 | 559 | 535 | 547 | 310,000 | 1,367.50 |
| 1996-10-03 | 540 | 570 | 534 | 535 | 942,000 | 1,337.50 |
| 1996-10-02 | 546 | 546 | 525 | 538 | 276,000 | 1,345 |
| 1996-10-01 | 502 | 555 | 500 | 546 | 761,000 | 1,365 |
| 1996-09-30 | 497 | 518 | 482 | 500 | 38,000 | 1,250 |
| 1996-09-27 | 481 | 498 | 480 | 497 | 40,000 | 1,242.50 |
| 1996-09-26 | 478 | 485 | 478 | 480 | 8,000 | 1,200 |
| 1996-09-25 | 484 | 484 | 475 | 475 | 15,000 | 1,187.50 |
| 1996-09-24 | 479 | 488 | 479 | 488 | 9,000 | 1,220 |
| 1996-09-20 | 493 | 493 | 488 | 489 | 15,000 | 1,222.50 |
| 1996-09-19 | 498 | 498 | 488 | 488 | 13,000 | 1,220 |
| 1996-09-18 | 495 | 499 | 488 | 488 | 8,000 | 1,220 |
| 1996-09-17 | 491 | 498 | 480 | 486 | 28,000 | 1,215 |
| 1996-09-13 | 473 | 483 | 470 | 478 | 80,000 | 1,195 |
| 1996-09-12 | 489 | 489 | 478 | 478 | 75,000 | 1,195 |
| 1996-09-11 | 504 | 504 | 485 | 485 | 112,000 | 1,212.50 |
| 1996-09-10 | 500 | 501 | 494 | 495 | 9,000 | 1,237.50 |
| 1996-09-09 | 500 | 502 | 497 | 497 | 14,000 | 1,242.50 |
| 1996-09-06 | 515 | 515 | 502 | 502 | 25,000 | 1,255 |
| 1996-09-05 | 505 | 505 | 492 | 505 | 29,000 | 1,262.50 |
| 1996-09-04 | 538 | 539 | 505 | 505 | 37,000 | 1,262.50 |
| 1996-09-03 | 480 | 533 | 480 | 528 | 74,000 | 1,320 |
| 1996-09-02 | 485 | 490 | 480 | 490 | 28,000 | 1,225 |
| 1996-08-30 | 501 | 501 | 485 | 490 | 33,000 | 1,225 |
| 1996-08-29 | 500 | 509 | 500 | 501 | 41,000 | 1,252.50 |
| 1996-08-28 | 515 | 520 | 501 | 514 | 37,000 | 1,285 |
| 1996-08-27 | 515 | 525 | 515 | 525 | 53,000 | 1,312.50 |
| 1996-08-26 | 516 | 516 | 512 | 515 | 33,000 | 1,287.50 |
| 1996-08-23 | 516 | 516 | 510 | 515 | 32,000 | 1,287.50 |
| 1996-08-22 | 520 | 526 | 510 | 518 | 109,000 | 1,295 |
| 1996-08-21 | 520 | 528 | 512 | 516 | 58,000 | 1,290 |
| 1996-08-20 | 515 | 519 | 510 | 519 | 35,000 | 1,297.50 |
| 1996-08-19 | 499 | 520 | 489 | 509 | 64,000 | 1,272.50 |
| 1996-08-16 | 489 | 500 | 485 | 500 | 64,000 | 1,250 |
| 1996-08-15 | 490 | 493 | 487 | 489 | 84,000 | 1,222.50 |
| 1996-08-14 | 463 | 481 | 463 | 475 | 60,000 | 1,187.50 |
| 1996-08-13 | 445 | 478 | 445 | 460 | 212,000 | 1,150 |
| 1996-08-12 | 452 | 456 | 444 | 450 | 103,000 | 1,125 |
| 1996-08-09 | 480 | 485 | 471 | 471 | 133,000 | 1,177.50 |
| 1996-08-08 | 480 | 485 | 476 | 480 | 80,000 | 1,200 |
| 1996-08-07 | 496 | 496 | 482 | 482 | 65,000 | 1,205 |
| 1996-08-06 | 502 | 502 | 480 | 487 | 88,000 | 1,217.50 |
| 1996-08-05 | 520 | 520 | 501 | 501 | 130,000 | 1,252.50 |
| 1996-08-02 | 502 | 517 | 502 | 515 | 46,000 | 1,287.50 |
| 1996-08-01 | 481 | 500 | 475 | 500 | 139,000 | 1,250 |
| 1996-07-31 | 475 | 489 | 474 | 480 | 113,000 | 1,200 |
| 1996-07-30 | 505 | 505 | 472 | 474 | 123,000 | 1,185 |
| 1996-07-29 | 512 | 526 | 511 | 512 | 75,000 | 1,280 |
| 1996-07-26 | 533 | 538 | 530 | 532 | 22,000 | 1,330 |
| 1996-07-25 | 528 | 538 | 528 | 528 | 30,000 | 1,320 |
| 1996-07-24 | 548 | 548 | 527 | 538 | 46,000 | 1,345 |
| 1996-07-23 | 540 | 548 | 538 | 548 | 28,000 | 1,370 |
| 1996-07-22 | 562 | 565 | 550 | 555 | 28,000 | 1,387.50 |
| 1996-07-19 | 580 | 580 | 561 | 561 | 86,000 | 1,402.50 |
| 1996-07-18 | 568 | 578 | 566 | 578 | 25,000 | 1,445 |
| 1996-07-17 | 570 | 572 | 566 | 566 | 7,000 | 1,415 |
| 1996-07-16 | 560 | 580 | 560 | 570 | 28,000 | 1,425 |
| 1996-07-15 | 577 | 577 | 570 | 572 | 13,000 | 1,430 |
| 1996-07-12 | 570 | 570 | 566 | 567 | 13,000 | 1,417.50 |
| 1996-07-11 | 588 | 588 | 575 | 575 | 6,000 | 1,437.50 |
| 1996-07-10 | 570 | 570 | 566 | 566 | 29,000 | 1,415 |
| 1996-07-09 | 575 | 575 | 565 | 570 | 37,000 | 1,425 |
| 1996-07-08 | 589 | 589 | 571 | 575 | 22,000 | 1,437.50 |
| 1996-07-05 | 578 | 578 | 578 | 578 | 16,000 | 1,445 |
| 1996-07-04 | 590 | 590 | 579 | 579 | 21,000 | 1,447.50 |
| 1996-07-03 | 580 | 580 | 576 | 580 | 34,000 | 1,450 |
| 1996-07-02 | 584 | 585 | 584 | 585 | 18,000 | 1,462.50 |
| 1996-07-01 | 590 | 594 | 585 | 585 | 15,000 | 1,462.50 |
| 1996-06-28 | 584 | 595 | 584 | 587 | 37,000 | 1,467.50 |
| 1996-06-27 | 600 | 600 | 581 | 584 | 15,000 | 1,460 |
| 1996-06-26 | 589 | 589 | 571 | 577 | 32,000 | 1,442.50 |
| 1996-06-25 | 581 | 590 | 578 | 589 | 55,000 | 1,472.50 |
| 1996-06-24 | 605 | 605 | 590 | 590 | 8,000 | 1,475 |
| 1996-06-21 | 590 | 600 | 580 | 600 | 42,000 | 1,500 |
| 1996-06-20 | 600 | 600 | 591 | 591 | 31,000 | 1,477.50 |
| 1996-06-19 | 588 | 606 | 588 | 596 | 28,000 | 1,490 |
| 1996-06-18 | 603 | 608 | 590 | 608 | 34,000 | 1,520 |
| 1996-06-17 | 615 | 615 | 604 | 604 | 9,000 | 1,510 |
| 1996-06-14 | 610 | 617 | 606 | 606 | 32,000 | 1,515 |
| 1996-06-13 | 598 | 600 | 595 | 595 | 20,000 | 1,487.50 |
| 1996-06-12 | 591 | 600 | 588 | 595 | 19,000 | 1,487.50 |
| 1996-06-11 | 580 | 598 | 580 | 590 | 31,000 | 1,475 |
| 1996-06-10 | 577 | 590 | 577 | 580 | 24,000 | 1,450 |
| 1996-06-07 | 580 | 582 | 572 | 572 | 111,000 | 1,430 |
| 1996-06-06 | 605 | 608 | 580 | 590 | 70,000 | 1,475 |
| 1996-06-05 | 610 | 610 | 600 | 600 | 70,000 | 1,500 |
| 1996-06-04 | 590 | 611 | 590 | 600 | 87,000 | 1,500 |
| 1996-06-03 | 640 | 640 | 575 | 600 | 103,000 | 1,500 |
| 1996-05-31 | 647 | 647 | 623 | 640 | 124,000 | 1,600 |
| 1996-05-30 | 656 | 656 | 637 | 637 | 90,000 | 1,592.50 |
| 1996-05-29 | 647 | 664 | 640 | 657 | 339,000 | 1,642.50 |
| 1996-05-28 | 637 | 649 | 630 | 640 | 147,000 | 1,600 |
| 1996-05-27 | 640 | 640 | 620 | 630 | 114,000 | 1,575 |
| 1996-05-24 | 643 | 643 | 626 | 630 | 35,000 | 1,575 |
| 1996-05-23 | 657 | 658 | 630 | 633 | 97,000 | 1,582.50 |
| 1996-05-22 | 654 | 659 | 640 | 641 | 145,000 | 1,602.50 |
| 1996-05-21 | 659 | 660 | 645 | 650 | 73,000 | 1,625 |
| 1996-05-20 | 660 | 660 | 649 | 654 | 107,000 | 1,635 |
| 1996-05-17 | 651 | 651 | 639 | 648 | 138,000 | 1,620 |
| 1996-05-16 | 640 | 650 | 640 | 641 | 159,000 | 1,602.50 |
| 1996-05-15 | 640 | 660 | 639 | 650 | 152,000 | 1,625 |
| 1996-05-14 | 630 | 640 | 620 | 640 | 120,000 | 1,600 |
| 1996-05-13 | 655 | 660 | 631 | 631 | 133,000 | 1,577.50 |
| 1996-05-10 | 669 | 669 | 646 | 650 | 253,000 | 1,625 |
| 1996-05-09 | 669 | 677 | 655 | 667 | 406,000 | 1,667.50 |
| 1996-05-08 | 647 | 668 | 645 | 663 | 517,000 | 1,657.50 |
| 1996-05-07 | 669 | 670 | 648 | 648 | 386,000 | 1,620 |
| 1996-05-02 | 623 | 670 | 619 | 666 | 665,000 | 1,665 |
| 1996-05-01 | 619 | 630 | 612 | 625 | 248,000 | 1,562.50 |
| 1996-04-30 | 621 | 625 | 620 | 623 | 61,000 | 1,557.50 |
| 1996-04-26 | 630 | 630 | 622 | 625 | 86,000 | 1,562.50 |
| 1996-04-25 | 620 | 630 | 619 | 630 | 305,000 | 1,575 |
| 1996-04-24 | 611 | 620 | 611 | 619 | 103,000 | 1,547.50 |
| 1996-04-23 | 616 | 620 | 613 | 615 | 78,000 | 1,537.50 |
| 1996-04-22 | 626 | 626 | 615 | 615 | 59,000 | 1,537.50 |
| 1996-04-19 | 610 | 617 | 607 | 617 | 74,000 | 1,542.50 |
| 1996-04-18 | 625 | 625 | 611 | 620 | 55,000 | 1,550 |
| 1996-04-17 | 628 | 630 | 620 | 625 | 43,000 | 1,562.50 |
| 1996-04-16 | 638 | 638 | 621 | 626 | 121,000 | 1,565 |
| 1996-04-15 | 632 | 640 | 628 | 639 | 139,000 | 1,597.50 |
| 1996-04-12 | 635 | 640 | 628 | 628 | 101,000 | 1,570 |
| 1996-04-11 | 622 | 630 | 614 | 630 | 102,000 | 1,575 |
| 1996-04-10 | 630 | 630 | 620 | 630 | 81,000 | 1,575 |
| 1996-04-09 | 626 | 637 | 625 | 630 | 86,000 | 1,575 |
| 1996-04-08 | 635 | 638 | 626 | 626 | 64,000 | 1,565 |
| 1996-04-05 | 640 | 645 | 635 | 645 | 120,000 | 1,612.50 |
| 1996-04-04 | 640 | 650 | 630 | 637 | 649,000 | 1,592.50 |
| 1996-04-03 | 618 | 630 | 606 | 630 | 485,000 | 1,575 |
| 1996-04-02 | 610 | 610 | 601 | 606 | 40,000 | 1,515 |
| 1996-04-01 | 604 | 610 | 600 | 605 | 59,000 | 1,512.50 |
| 1996-03-29 | 600 | 603 | 590 | 600 | 21,000 | 1,500 |
| 1996-03-28 | 595 | 609 | 595 | 599 | 55,000 | 1,497.50 |
| 1996-03-27 | 571 | 602 | 571 | 590 | 60,000 | 1,475 |
| 1996-03-26 | 567 | 585 | 567 | 572 | 56,000 | 1,430 |
| 1996-03-25 | 575 | 585 | 566 | 567 | 26,000 | 1,417.50 |
| 1996-03-22 | 563 | 575 | 562 | 575 | 36,000 | 1,437.50 |
| 1996-03-21 | 562 | 571 | 560 | 562 | 38,000 | 1,405 |
| 1996-03-19 | 565 | 571 | 561 | 570 | 60,000 | 1,425 |
| 1996-03-18 | 572 | 572 | 565 | 565 | 30,000 | 1,412.50 |
| 1996-03-15 | 572 | 572 | 565 | 569 | 73,000 | 1,422.50 |
| 1996-03-14 | 581 | 581 | 561 | 565 | 59,000 | 1,412.50 |
| 1996-03-13 | 578 | 589 | 570 | 572 | 169,000 | 1,430 |
| 1996-03-12 | 581 | 585 | 568 | 571 | 61,000 | 1,427.50 |
| 1996-03-11 | 571 | 583 | 571 | 575 | 47,000 | 1,437.50 |
| 1996-03-08 | 600 | 600 | 588 | 590 | 100,000 | 1,475 |
| 1996-03-07 | 610 | 611 | 580 | 584 | 142,000 | 1,460 |
| 1996-03-06 | 605 | 613 | 603 | 611 | 48,000 | 1,527.50 |
| 1996-03-05 | 606 | 620 | 605 | 614 | 42,000 | 1,535 |
| 1996-03-04 | 619 | 622 | 606 | 622 | 15,000 | 1,555 |
| 1996-03-01 | 615 | 624 | 603 | 623 | 79,000 | 1,557.50 |
| 1996-02-29 | 603 | 614 | 602 | 614 | 88,000 | 1,535 |
| 1996-02-28 | 614 | 614 | 603 | 613 | 89,000 | 1,532.50 |
| 1996-02-27 | 609 | 614 | 603 | 607 | 52,000 | 1,517.50 |
| 1996-02-26 | 606 | 620 | 602 | 614 | 62,000 | 1,535 |
| 1996-02-23 | 620 | 620 | 607 | 607 | 120,000 | 1,517.50 |
| 1996-02-22 | 628 | 628 | 608 | 611 | 69,000 | 1,527.50 |
| 1996-02-21 | 635 | 640 | 608 | 629 | 199,000 | 1,572.50 |
| 1996-02-20 | 615 | 627 | 610 | 625 | 127,000 | 1,562.50 |
| 1996-02-19 | 629 | 638 | 608 | 617 | 108,000 | 1,542.50 |
| 1996-02-16 | 640 | 650 | 604 | 629 | 413,000 | 1,572.50 |
| 1996-02-15 | 670 | 680 | 650 | 660 | 250,000 | 1,650 |
| 1996-02-14 | 670 | 700 | 661 | 688 | 558,000 | 1,720 |
| 1996-02-13 | 720 | 730 | 670 | 680 | 2,871,000 | 1,700 |
| 1996-02-09 | 620 | 700 | 620 | 700 | 1,637,000 | 1,750 |
| 1996-02-08 | 635 | 645 | 618 | 630 | 161,000 | 1,575 |
| 1996-02-07 | 645 | 645 | 616 | 635 | 310,000 | 1,587.50 |
| 1996-02-06 | 658 | 672 | 627 | 631 | 1,181,000 | 1,577.50 |
| 1996-02-05 | 649 | 662 | 641 | 650 | 1,311,000 | 1,625 |
| 1996-02-02 | 613 | 640 | 613 | 634 | 788,000 | 1,585 |
| 1996-02-01 | 615 | 615 | 603 | 613 | 142,000 | 1,532.50 |
| 1996-01-31 | 620 | 620 | 602 | 615 | 171,000 | 1,537.50 |
| 1996-01-30 | 635 | 635 | 611 | 620 | 965,000 | 1,550 |
| 1996-01-29 | 586 | 615 | 586 | 615 | 520,000 | 1,537.50 |
| 1996-01-26 | 580 | 585 | 572 | 585 | 37,000 | 1,462.50 |
| 1996-01-25 | 576 | 590 | 568 | 589 | 55,000 | 1,472.50 |
| 1996-01-24 | 576 | 576 | 560 | 566 | 29,000 | 1,415 |
| 1996-01-23 | 589 | 589 | 570 | 586 | 34,000 | 1,465 |
| 1996-01-22 | 594 | 594 | 570 | 589 | 25,000 | 1,472.50 |
| 1996-01-19 | 569 | 588 | 562 | 588 | 89,000 | 1,470 |
| 1996-01-18 | 580 | 590 | 570 | 579 | 51,000 | 1,447.50 |
| 1996-01-17 | 592 | 594 | 570 | 590 | 126,000 | 1,475 |
| 1996-01-16 | 595 | 595 | 581 | 594 | 38,000 | 1,485 |
| 1996-01-12 | 590 | 595 | 585 | 590 | 64,000 | 1,475 |
| 1996-01-11 | 591 | 593 | 579 | 589 | 73,000 | 1,472.50 |
| 1996-01-10 | 595 | 620 | 590 | 590 | 265,000 | 1,475 |
| 1996-01-09 | 581 | 590 | 577 | 590 | 102,000 | 1,475 |
| 1996-01-08 | 581 | 594 | 578 | 578 | 40,000 | 1,445 |
| 1996-01-05 | 588 | 597 | 570 | 580 | 74,000 | 1,450 |
| 1996-01-04 | 590 | 597 | 585 | 589 | 66,000 | 1,472.50 |
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
