5352 黒崎播磨(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 132 | 132 | 132 | 132 | 6,000 | 330 |
| 1997-12-29 | 130 | 136 | 130 | 131 | 20,000 | 327.50 |
| 1997-12-26 | 130 | 130 | 130 | 130 | 26,000 | 325 |
| 1997-12-25 | 128 | 150 | 128 | 150 | 105,000 | 375 |
| 1997-12-24 | 159 | 160 | 146 | 146 | 44,000 | 365 |
| 1997-12-22 | 159 | 160 | 150 | 160 | 38,000 | 400 |
| 1997-12-19 | 175 | 175 | 165 | 170 | 19,000 | 425 |
| 1997-12-18 | 184 | 185 | 180 | 180 | 17,000 | 450 |
| 1997-12-17 | 185 | 186 | 175 | 185 | 25,000 | 462.50 |
| 1997-12-16 | 179 | 186 | 179 | 186 | 10,000 | 465 |
| 1997-12-15 | 179 | 179 | 175 | 179 | 12,000 | 447.50 |
| 1997-12-12 | 179 | 180 | 170 | 175 | 93,000 | 437.50 |
| 1997-12-11 | 183 | 183 | 182 | 182 | 11,000 | 455 |
| 1997-12-10 | 190 | 190 | 181 | 182 | 13,000 | 455 |
| 1997-12-09 | 181 | 190 | 181 | 190 | 16,000 | 475 |
| 1997-12-08 | 187 | 187 | 181 | 181 | 38,000 | 452.50 |
| 1997-12-05 | 210 | 210 | 186 | 186 | 48,000 | 465 |
| 1997-12-04 | 185 | 190 | 185 | 190 | 27,000 | 475 |
| 1997-12-03 | 200 | 200 | 190 | 191 | 14,000 | 477.50 |
| 1997-12-02 | 200 | 206 | 200 | 205 | 9,000 | 512.50 |
| 1997-12-01 | 196 | 196 | 190 | 196 | 10,000 | 490 |
| 1997-11-28 | 188 | 196 | 188 | 196 | 38,000 | 490 |
| 1997-11-27 | 190 | 195 | 185 | 185 | 16,000 | 462.50 |
| 1997-11-26 | 198 | 198 | 193 | 193 | 23,000 | 482.50 |
| 1997-11-25 | 209 | 209 | 199 | 200 | 7,000 | 500 |
| 1997-11-21 | 214 | 214 | 204 | 206 | 11,000 | 515 |
| 1997-11-20 | 201 | 220 | 201 | 219 | 12,000 | 547.50 |
| 1997-11-19 | 219 | 219 | 200 | 200 | 13,000 | 500 |
| 1997-11-18 | 219 | 226 | 219 | 226 | 33,000 | 565 |
| 1997-11-17 | 198 | 220 | 198 | 220 | 4,000 | 550 |
| 1997-11-14 | 205 | 214 | 197 | 197 | 23,000 | 492.50 |
| 1997-11-13 | 206 | 206 | 195 | 200 | 52,000 | 500 |
| 1997-11-12 | 210 | 210 | 205 | 206 | 11,000 | 515 |
| 1997-11-11 | 206 | 210 | 206 | 206 | 11,000 | 515 |
| 1997-11-10 | 195 | 216 | 195 | 216 | 16,000 | 540 |
| 1997-11-07 | 211 | 211 | 193 | 195 | 50,000 | 487.50 |
| 1997-11-06 | 216 | 216 | 211 | 212 | 14,000 | 530 |
| 1997-11-05 | 225 | 230 | 225 | 226 | 14,000 | 565 |
| 1997-11-04 | 228 | 235 | 228 | 234 | 12,000 | 585 |
| 1997-10-31 | 223 | 229 | 223 | 228 | 21,000 | 570 |
| 1997-10-30 | 229 | 229 | 215 | 223 | 11,000 | 557.50 |
| 1997-10-29 | 213 | 230 | 211 | 230 | 36,000 | 575 |
| 1997-10-28 | 201 | 209 | 201 | 208 | 9,000 | 520 |
| 1997-10-27 | 200 | 215 | 200 | 215 | 26,000 | 537.50 |
| 1997-10-24 | 205 | 205 | 200 | 205 | 50,000 | 512.50 |
| 1997-10-23 | 208 | 212 | 208 | 211 | 49,000 | 527.50 |
| 1997-10-22 | 203 | 208 | 203 | 208 | 37,000 | 520 |
| 1997-10-21 | 200 | 203 | 200 | 203 | 48,000 | 507.50 |
| 1997-10-20 | 200 | 200 | 200 | 200 | 12,000 | 500 |
| 1997-10-17 | 207 | 207 | 201 | 201 | 14,000 | 502.50 |
| 1997-10-16 | 205 | 205 | 200 | 200 | 19,000 | 500 |
| 1997-10-15 | 214 | 214 | 203 | 203 | 12,000 | 507.50 |
| 1997-10-14 | 202 | 207 | 201 | 202 | 21,000 | 505 |
| 1997-10-13 | 201 | 201 | 201 | 201 | 12,000 | 502.50 |
| 1997-10-09 | 205 | 205 | 201 | 201 | 8,000 | 502.50 |
| 1997-10-08 | 210 | 210 | 205 | 205 | 15,000 | 512.50 |
| 1997-10-07 | 206 | 218 | 206 | 218 | 7,000 | 545 |
| 1997-10-06 | 195 | 199 | 195 | 199 | 10,000 | 497.50 |
| 1997-10-03 | 190 | 193 | 190 | 192 | 27,000 | 480 |
| 1997-10-02 | 200 | 200 | 190 | 191 | 48,000 | 477.50 |
| 1997-10-01 | 190 | 195 | 186 | 195 | 36,000 | 487.50 |
| 1997-09-30 | 182 | 195 | 182 | 190 | 50,000 | 475 |
| 1997-09-29 | 217 | 219 | 195 | 195 | 44,000 | 487.50 |
| 1997-09-26 | 215 | 223 | 215 | 220 | 103,000 | 550 |
| 1997-09-25 | 215 | 223 | 215 | 220 | 34,000 | 550 |
| 1997-09-24 | 232 | 232 | 215 | 215 | 24,000 | 537.50 |
| 1997-09-22 | 232 | 232 | 225 | 232 | 28,000 | 580 |
| 1997-09-19 | 240 | 240 | 227 | 232 | 24,000 | 580 |
| 1997-09-18 | 241 | 241 | 240 | 240 | 28,000 | 600 |
| 1997-09-17 | 250 | 251 | 240 | 240 | 44,000 | 600 |
| 1997-09-16 | 250 | 260 | 250 | 250 | 14,000 | 625 |
| 1997-09-12 | 260 | 260 | 250 | 251 | 29,000 | 627.50 |
| 1997-09-11 | 255 | 255 | 250 | 255 | 19,000 | 637.50 |
| 1997-09-10 | 258 | 258 | 250 | 250 | 25,000 | 625 |
| 1997-09-09 | 267 | 267 | 265 | 265 | 10,000 | 662.50 |
| 1997-09-08 | 278 | 279 | 277 | 278 | 63,000 | 695 |
| 1997-09-05 | 265 | 277 | 265 | 277 | 14,000 | 692.50 |
| 1997-09-04 | 260 | 267 | 260 | 265 | 8,000 | 662.50 |
| 1997-09-03 | 270 | 271 | 265 | 265 | 10,000 | 662.50 |
| 1997-09-02 | 260 | 262 | 257 | 257 | 24,000 | 642.50 |
| 1997-09-01 | 260 | 260 | 260 | 260 | 4,000 | 650 |
| 1997-08-29 | 255 | 260 | 250 | 260 | 6,000 | 650 |
| 1997-08-28 | 255 | 260 | 250 | 260 | 23,000 | 650 |
| 1997-08-27 | 256 | 260 | 256 | 260 | 4,000 | 650 |
| 1997-08-26 | 256 | 257 | 250 | 255 | 19,000 | 637.50 |
| 1997-08-25 | 250 | 255 | 250 | 255 | 7,000 | 637.50 |
| 1997-08-22 | 263 | 263 | 250 | 250 | 15,000 | 625 |
| 1997-08-21 | 256 | 260 | 256 | 257 | 28,000 | 642.50 |
| 1997-08-20 | 260 | 260 | 256 | 260 | 14,000 | 650 |
| 1997-08-19 | 261 | 264 | 260 | 260 | 12,000 | 650 |
| 1997-08-18 | 257 | 262 | 256 | 256 | 9,000 | 640 |
| 1997-08-15 | 269 | 269 | 256 | 256 | 9,000 | 640 |
| 1997-08-14 | 255 | 265 | 255 | 255 | 9,000 | 637.50 |
| 1997-08-13 | 250 | 260 | 241 | 250 | 31,000 | 625 |
| 1997-08-12 | 249 | 250 | 249 | 250 | 6,000 | 625 |
| 1997-08-11 | 249 | 259 | 249 | 250 | 19,000 | 625 |
| 1997-08-08 | 245 | 252 | 244 | 252 | 27,000 | 630 |
| 1997-08-07 | 236 | 240 | 236 | 240 | 15,000 | 600 |
| 1997-08-06 | 237 | 240 | 230 | 231 | 56,000 | 577.50 |
| 1997-08-05 | 245 | 245 | 227 | 227 | 70,000 | 567.50 |
| 1997-08-04 | 255 | 255 | 241 | 241 | 42,000 | 602.50 |
| 1997-08-01 | 253 | 254 | 250 | 253 | 48,000 | 632.50 |
| 1997-07-31 | 256 | 256 | 250 | 252 | 22,000 | 630 |
| 1997-07-30 | 268 | 269 | 253 | 256 | 19,000 | 640 |
| 1997-07-29 | 274 | 275 | 270 | 270 | 18,000 | 675 |
| 1997-07-28 | 284 | 284 | 275 | 279 | 51,000 | 697.50 |
| 1997-07-25 | 268 | 274 | 268 | 274 | 13,000 | 685 |
| 1997-07-24 | 280 | 285 | 269 | 270 | 22,000 | 675 |
| 1997-07-23 | 285 | 285 | 281 | 281 | 6,000 | 702.50 |
| 1997-07-22 | 292 | 292 | 285 | 285 | 8,000 | 712.50 |
| 1997-07-18 | 290 | 290 | 285 | 285 | 42,000 | 712.50 |
| 1997-07-17 | 307 | 307 | 288 | 288 | 34,000 | 720 |
| 1997-07-16 | 294 | 309 | 294 | 309 | 9,000 | 772.50 |
| 1997-07-15 | 288 | 290 | 288 | 290 | 19,000 | 725 |
| 1997-07-14 | 290 | 290 | 282 | 288 | 8,000 | 720 |
| 1997-07-11 | 289 | 290 | 280 | 290 | 27,000 | 725 |
| 1997-07-10 | 291 | 291 | 280 | 290 | 21,000 | 725 |
| 1997-07-09 | 300 | 300 | 291 | 291 | 19,000 | 727.50 |
| 1997-07-08 | 296 | 300 | 291 | 299 | 20,000 | 747.50 |
| 1997-07-07 | 296 | 300 | 296 | 297 | 30,000 | 742.50 |
| 1997-07-04 | 315 | 316 | 306 | 306 | 15,000 | 765 |
| 1997-07-03 | 317 | 320 | 313 | 315 | 13,000 | 787.50 |
| 1997-07-02 | 326 | 326 | 316 | 321 | 11,000 | 802.50 |
| 1997-07-01 | 319 | 319 | 310 | 311 | 24,000 | 777.50 |
| 1997-06-30 | 324 | 324 | 319 | 319 | 14,000 | 797.50 |
| 1997-06-27 | 326 | 330 | 316 | 319 | 38,000 | 797.50 |
| 1997-06-26 | 326 | 331 | 325 | 325 | 17,000 | 812.50 |
| 1997-06-25 | 321 | 331 | 321 | 331 | 13,000 | 827.50 |
| 1997-06-24 | 340 | 340 | 322 | 322 | 41,000 | 805 |
| 1997-06-23 | 343 | 343 | 339 | 340 | 19,000 | 850 |
| 1997-06-20 | 345 | 345 | 340 | 344 | 50,000 | 860 |
| 1997-06-19 | 342 | 345 | 340 | 340 | 20,000 | 850 |
| 1997-06-18 | 346 | 346 | 340 | 341 | 27,000 | 852.50 |
| 1997-06-17 | 341 | 351 | 340 | 345 | 53,000 | 862.50 |
| 1997-06-16 | 340 | 340 | 340 | 340 | 36,000 | 850 |
| 1997-06-13 | 339 | 339 | 332 | 334 | 39,000 | 835 |
| 1997-06-12 | 335 | 339 | 330 | 338 | 12,000 | 845 |
| 1997-06-11 | 323 | 335 | 323 | 330 | 40,000 | 825 |
| 1997-06-10 | 322 | 330 | 322 | 322 | 7,000 | 805 |
| 1997-06-09 | 323 | 323 | 320 | 322 | 29,000 | 805 |
| 1997-06-06 | 335 | 335 | 330 | 332 | 57,000 | 830 |
| 1997-06-05 | 338 | 338 | 335 | 335 | 23,000 | 837.50 |
| 1997-06-04 | 340 | 340 | 338 | 339 | 27,000 | 847.50 |
| 1997-06-03 | 341 | 341 | 336 | 337 | 21,000 | 842.50 |
| 1997-06-02 | 335 | 335 | 334 | 335 | 18,000 | 837.50 |
| 1997-05-30 | 337 | 340 | 335 | 335 | 17,000 | 837.50 |
| 1997-05-29 | 340 | 341 | 337 | 337 | 14,000 | 842.50 |
| 1997-05-28 | 340 | 340 | 337 | 340 | 44,000 | 850 |
| 1997-05-27 | 348 | 348 | 340 | 340 | 37,000 | 850 |
| 1997-05-26 | 340 | 340 | 335 | 340 | 35,000 | 850 |
| 1997-05-23 | 334 | 340 | 333 | 340 | 15,000 | 850 |
| 1997-05-22 | 339 | 339 | 333 | 333 | 19,000 | 832.50 |
| 1997-05-21 | 342 | 349 | 339 | 339 | 32,000 | 847.50 |
| 1997-05-20 | 349 | 349 | 342 | 342 | 37,000 | 855 |
| 1997-05-19 | 329 | 350 | 329 | 350 | 17,000 | 875 |
| 1997-05-16 | 332 | 337 | 326 | 330 | 53,000 | 825 |
| 1997-05-15 | 342 | 342 | 332 | 333 | 97,000 | 832.50 |
| 1997-05-14 | 340 | 342 | 335 | 342 | 86,000 | 855 |
| 1997-05-13 | 339 | 344 | 334 | 342 | 49,000 | 855 |
| 1997-05-12 | 324 | 325 | 316 | 320 | 43,000 | 800 |
| 1997-05-09 | 318 | 330 | 318 | 321 | 36,000 | 802.50 |
| 1997-05-08 | 310 | 319 | 306 | 319 | 86,000 | 797.50 |
| 1997-05-07 | 305 | 309 | 305 | 306 | 56,000 | 765 |
| 1997-05-06 | 315 | 320 | 315 | 315 | 19,000 | 787.50 |
| 1997-05-02 | 300 | 310 | 298 | 310 | 36,000 | 775 |
| 1997-05-01 | 296 | 301 | 296 | 298 | 102,000 | 745 |
| 1997-04-30 | 292 | 295 | 288 | 295 | 40,000 | 737.50 |
| 1997-04-28 | 294 | 294 | 286 | 286 | 31,000 | 715 |
| 1997-04-25 | 304 | 304 | 296 | 298 | 67,000 | 745 |
| 1997-04-24 | 301 | 309 | 296 | 308 | 39,000 | 770 |
| 1997-04-23 | 296 | 310 | 295 | 296 | 271,000 | 740 |
| 1997-04-22 | 302 | 303 | 296 | 296 | 81,000 | 740 |
| 1997-04-21 | 303 | 303 | 290 | 299 | 97,000 | 747.50 |
| 1997-04-18 | 267 | 285 | 267 | 285 | 115,000 | 712.50 |
| 1997-04-17 | 262 | 262 | 255 | 260 | 78,000 | 650 |
| 1997-04-16 | 224 | 237 | 224 | 237 | 126,000 | 592.50 |
| 1997-04-15 | 221 | 225 | 220 | 225 | 30,000 | 562.50 |
| 1997-04-14 | 230 | 230 | 210 | 220 | 52,000 | 550 |
| 1997-04-11 | 212 | 225 | 212 | 221 | 108,000 | 552.50 |
| 1997-04-10 | 240 | 240 | 220 | 221 | 84,000 | 552.50 |
| 1997-04-09 | 255 | 258 | 240 | 240 | 67,000 | 600 |
| 1997-04-08 | 259 | 260 | 250 | 255 | 49,000 | 637.50 |
| 1997-04-07 | 267 | 268 | 251 | 255 | 49,000 | 637.50 |
| 1997-04-04 | 270 | 274 | 267 | 268 | 51,000 | 670 |
| 1997-04-03 | 271 | 274 | 270 | 274 | 76,000 | 685 |
| 1997-04-02 | 277 | 282 | 273 | 273 | 81,000 | 682.50 |
| 1997-04-01 | 288 | 288 | 273 | 274 | 77,000 | 685 |
| 1997-03-31 | 303 | 303 | 290 | 290 | 47,000 | 725 |
| 1997-03-28 | 308 | 308 | 303 | 303 | 17,000 | 757.50 |
| 1997-03-27 | 315 | 315 | 309 | 309 | 172,000 | 772.50 |
| 1997-03-26 | 316 | 325 | 315 | 320 | 11,000 | 800 |
| 1997-03-25 | 320 | 330 | 315 | 330 | 30,000 | 825 |
| 1997-03-24 | 335 | 335 | 315 | 321 | 15,000 | 802.50 |
| 1997-03-21 | 319 | 329 | 315 | 325 | 12,000 | 812.50 |
| 1997-03-19 | 320 | 325 | 320 | 324 | 22,000 | 810 |
| 1997-03-18 | 325 | 325 | 320 | 325 | 32,000 | 812.50 |
| 1997-03-17 | 324 | 324 | 319 | 320 | 13,000 | 800 |
| 1997-03-14 | 320 | 325 | 320 | 325 | 37,000 | 812.50 |
| 1997-03-13 | 321 | 325 | 320 | 325 | 13,000 | 812.50 |
| 1997-03-12 | 324 | 325 | 320 | 325 | 36,000 | 812.50 |
| 1997-03-11 | 320 | 325 | 320 | 324 | 5,000 | 810 |
| 1997-03-10 | 327 | 327 | 321 | 325 | 21,000 | 812.50 |
| 1997-03-07 | 335 | 335 | 335 | 335 | 43,000 | 837.50 |
| 1997-03-06 | 336 | 336 | 335 | 335 | 15,000 | 837.50 |
| 1997-03-05 | 332 | 332 | 330 | 332 | 52,000 | 830 |
| 1997-03-04 | 336 | 340 | 336 | 340 | 16,000 | 850 |
| 1997-02-28 | 341 | 341 | 336 | 336 | 10,000 | 840 |
| 1997-02-27 | 342 | 342 | 340 | 340 | 23,000 | 850 |
| 1997-02-26 | 341 | 341 | 341 | 341 | 14,000 | 852.50 |
| 1997-02-25 | 341 | 341 | 341 | 341 | 6,000 | 852.50 |
| 1997-02-24 | 341 | 346 | 341 | 341 | 15,000 | 852.50 |
| 1997-02-21 | 335 | 339 | 330 | 331 | 48,000 | 827.50 |
| 1997-02-20 | 333 | 340 | 333 | 340 | 38,000 | 850 |
| 1997-02-19 | 330 | 335 | 330 | 335 | 21,000 | 837.50 |
| 1997-02-18 | 350 | 350 | 335 | 345 | 20,000 | 862.50 |
| 1997-02-17 | 338 | 340 | 338 | 340 | 15,000 | 850 |
| 1997-02-14 | 337 | 343 | 331 | 343 | 33,000 | 857.50 |
| 1997-02-13 | 337 | 349 | 330 | 349 | 28,000 | 872.50 |
| 1997-02-12 | 330 | 341 | 330 | 341 | 15,000 | 852.50 |
| 1997-02-10 | 330 | 335 | 327 | 335 | 14,000 | 837.50 |
| 1997-02-07 | 328 | 340 | 328 | 340 | 57,000 | 850 |
| 1997-02-06 | 345 | 345 | 331 | 336 | 42,000 | 840 |
| 1997-02-05 | 348 | 350 | 336 | 336 | 59,000 | 840 |
| 1997-02-04 | 354 | 354 | 349 | 350 | 23,000 | 875 |
| 1997-02-03 | 359 | 359 | 354 | 354 | 9,000 | 885 |
| 1997-01-31 | 345 | 350 | 340 | 349 | 50,000 | 872.50 |
| 1997-01-30 | 364 | 364 | 340 | 350 | 83,000 | 875 |
| 1997-01-29 | 360 | 365 | 350 | 363 | 22,000 | 907.50 |
| 1997-01-28 | 350 | 361 | 350 | 361 | 18,000 | 902.50 |
| 1997-01-27 | 365 | 365 | 350 | 360 | 34,000 | 900 |
| 1997-01-24 | 382 | 382 | 370 | 372 | 36,000 | 930 |
| 1997-01-23 | 372 | 375 | 370 | 375 | 19,000 | 937.50 |
| 1997-01-22 | 385 | 385 | 370 | 382 | 15,000 | 955 |
| 1997-01-21 | 366 | 370 | 357 | 370 | 24,000 | 925 |
| 1997-01-20 | 390 | 400 | 365 | 374 | 30,000 | 935 |
| 1997-01-17 | 378 | 393 | 378 | 390 | 22,000 | 975 |
| 1997-01-16 | 385 | 400 | 385 | 385 | 66,000 | 962.50 |
| 1997-01-14 | 360 | 370 | 355 | 366 | 43,000 | 915 |
| 1997-01-13 | 333 | 365 | 330 | 360 | 38,000 | 900 |
| 1997-01-10 | 337 | 340 | 321 | 330 | 75,000 | 825 |
| 1997-01-09 | 350 | 350 | 331 | 350 | 34,000 | 875 |
| 1997-01-08 | 350 | 355 | 340 | 350 | 62,000 | 875 |
| 1997-01-07 | 372 | 375 | 355 | 360 | 25,000 | 900 |
| 1997-01-06 | 370 | 375 | 370 | 370 | 11,000 | 925 |
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
