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