5352 黒崎播磨(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	122	130	122	130	14,000	325
1998-12-29	125	125	122	125	9,000	312.50
1998-12-28	119	119	118	118	3,000	295
1998-12-25	114	130	114	116	25,000	290
1998-12-24	120	120	113	113	12,000	282.50
1998-12-22	118	118	118	118	14,000	295
1998-12-21	121	121	118	118	7,000	295
1998-12-18	122	122	121	121	8,000	302.50
1998-12-17	124	124	121	121	13,000	302.50
1998-12-16	125	125	124	124	6,000	310
1998-12-15	125	130	122	125	39,000	312.50
1998-12-14	128	128	125	125	4,000	312.50
1998-12-11	126	129	126	129	26,000	322.50
1998-12-10	138	139	138	138	19,000	345
1998-12-09	129	138	129	138	26,000	345
1998-12-08	127	132	127	130	19,000	325
1998-12-07	127	127	127	127	1,000	317.50
1998-12-04	130	131	126	126	26,000	315
1998-12-03	133	133	129	130	20,000	325
1998-12-02	142	142	133	133	16,000	332.50
1998-12-01	142	142	136	136	20,000	340
1998-11-30	145	145	143	143	32,000	357.50
1998-11-27	146	146	140	143	23,000	357.50
1998-11-26	145	146	142	144	18,000	360
1998-11-25	145	145	140	145	45,000	362.50
1998-11-24	142	147	142	145	15,000	362.50
1998-11-20	134	135	131	135	9,000	337.50
1998-11-19	130	135	130	131	38,000	327.50
1998-11-18	129	130	127	130	11,000	325
1998-11-17	127	127	127	127	6,000	317.50
1998-11-16	129	129	119	120	22,000	300
1998-11-13	125	125	118	118	15,000	295
1998-11-12	116	124	116	116	14,000	290
1998-11-11	124	124	120	123	7,000	307.50
1998-11-10	124	125	124	124	16,000	310
1998-11-09	120	124	120	121	35,000	302.50
1998-11-06	117	125	116	118	81,000	295
1998-11-05	120	120	115	115	15,000	287.50
1998-11-04	113	120	113	113	6,000	282.50
1998-11-02	116	116	111	111	8,000	277.50
1998-10-30	116	118	116	116	19,000	290
1998-10-29	119	119	116	116	6,000	290
1998-10-28	116	120	116	120	26,000	300
1998-10-27	116	118	115	116	57,000	290
1998-10-26	118	118	115	115	21,000	287.50
1998-10-23	117	121	117	118	23,000	295
1998-10-22	123	124	116	116	34,000	290
1998-10-21	115	123	112	123	39,000	307.50
1998-10-20	115	116	115	116	27,000	290
1998-10-19	115	117	115	116	13,000	290
1998-10-16	115	115	115	115	5,000	287.50
1998-10-15	111	124	111	124	30,000	310
1998-10-14	115	115	111	112	36,000	280
1998-10-13	116	116	116	116	19,000	290
1998-10-12	126	126	112	112	24,000	280
1998-10-09	110	111	110	110	20,000	275
1998-10-08	125	125	115	115	30,000	287.50
1998-10-07	114	125	114	125	42,000	312.50
1998-10-06	112	116	112	113	14,000	282.50
1998-10-05	106	118	106	110	25,000	275
1998-10-02	106	126	105	126	45,000	315
1998-10-01	107	110	105	106	73,000	265
1998-09-30	125	128	108	108	37,000	270
1998-09-29	130	130	128	128	16,000	320
1998-09-28	135	135	130	135	28,000	337.50
1998-09-25	133	135	130	130	21,000	325
1998-09-24	135	144	132	132	10,000	330
1998-09-22	134	135	130	135	48,000	337.50
1998-09-21	144	144	140	140	18,000	350
1998-09-18	143	145	140	145	42,000	362.50
1998-09-17	149	149	140	143	11,000	357.50
1998-09-16	154	154	149	149	13,000	372.50
1998-09-14	140	160	140	154	17,000	385
1998-09-11	150	150	140	140	29,000	350
1998-09-10	145	150	145	150	3,000	375
1998-09-09	154	154	146	146	6,000	365
1998-09-08	150	154	150	154	24,000	385
1998-09-07	142	150	141	150	25,000	375
1998-09-04	140	145	140	142	26,000	355
1998-09-03	145	147	144	144	59,000	360
1998-09-02	155	155	145	145	16,000	362.50
1998-09-01	140	149	140	149	45,000	372.50
1998-08-31	150	150	142	142	26,000	355
1998-08-28	138	140	134	140	45,000	350
1998-08-27	157	157	153	153	16,000	382.50
1998-08-26	158	160	156	156	34,000	390
1998-08-25	158	160	157	157	17,000	392.50
1998-08-24	158	158	156	157	18,000	392.50
1998-08-21	163	163	160	160	6,000	400
1998-08-20	169	169	163	163	4,000	407.50
1998-08-19	157	173	157	173	9,000	432.50
1998-08-18	158	158	157	157	21,000	392.50
1998-08-17	160	160	153	153	6,000	382.50
1998-08-14	170	170	170	170	4,000	425
1998-08-13	170	175	170	175	15,000	437.50
1998-08-12	170	171	170	170	18,000	425
1998-08-11	176	177	170	175	18,000	437.50
1998-08-10	177	177	176	176	17,000	440
1998-08-07	177	180	177	180	12,000	450
1998-08-06	180	180	177	177	22,000	442.50
1998-08-05	177	178	177	177	10,000	442.50
1998-08-04	180	180	178	178	7,000	445
1998-08-03	185	185	180	180	8,000	450
1998-07-31	182	185	177	185	42,000	462.50
1998-07-30	182	182	181	181	10,000	452.50
1998-07-29	190	190	181	181	7,000	452.50
1998-07-28	186	186	176	176	17,000	440
1998-07-27	188	189	186	186	6,000	465
1998-07-24	188	195	187	195	9,000	487.50
1998-07-23	190	190	188	188	33,000	470
1998-07-22	199	199	190	190	4,000	475
1998-07-21	190	192	190	190	15,000	475
1998-07-17	195	195	190	190	6,000	475
1998-07-16	193	193	190	190	26,000	475
1998-07-15	205	205	190	190	26,000	475
1998-07-14	201	201	200	201	8,000	502.50
1998-07-13	187	200	187	200	4,000	500
1998-07-10	201	201	186	186	14,000	465
1998-07-09	202	202	201	201	7,000	502.50
1998-07-08	210	212	202	202	9,000	505
1998-07-07	215	215	208	208	57,000	520
1998-07-06	201	215	201	201	34,000	502.50
1998-07-03	208	208	199	201	18,000	502.50
1998-07-02	201	209	201	208	42,000	520
1998-07-01	195	200	195	199	13,000	497.50
1998-06-30	184	195	184	195	58,000	487.50
1998-06-29	182	186	180	182	14,000	455
1998-06-26	183	183	182	182	8,000	455
1998-06-25	185	189	185	186	7,000	465
1998-06-24	188	188	185	185	16,000	462.50
1998-06-23	190	190	188	188	4,000	470
1998-06-22	196	196	190	190	4,000	475
1998-06-19	198	200	196	196	9,000	490
1998-06-18	208	209	199	199	33,000	497.50
1998-06-17	190	192	188	188	21,000	470
1998-06-16	190	190	185	187	28,000	467.50
1998-06-15	198	198	190	190	17,000	475
1998-06-12	193	195	185	195	56,000	487.50
1998-06-11	195	195	190	190	24,000	475
1998-06-10	200	200	191	191	19,000	477.50
1998-06-09	200	203	200	203	2,000	507.50
1998-06-08	203	203	200	203	6,000	507.50
1998-06-05	201	203	200	203	22,000	507.50
1998-06-04	207	207	200	203	17,000	507.50
1998-06-03	210	215	203	203	12,000	507.50
1998-06-02	217	217	212	212	13,000	530
1998-06-01	217	220	217	219	23,000	547.50
1998-05-29	216	216	215	216	25,000	540
1998-05-28	215	219	215	216	26,000	540
1998-05-27	219	219	215	215	32,000	537.50
1998-05-26	215	219	213	219	30,000	547.50
1998-05-25	215	215	211	211	17,000	527.50
1998-05-22	218	218	215	215	48,000	537.50
1998-05-21	209	217	209	217	47,000	542.50
1998-05-20	206	212	202	212	24,000	530
1998-05-19	205	206	202	206	15,000	515
1998-05-18	212	212	200	212	58,000	530
1998-05-15	207	210	206	207	44,000	517.50
1998-05-14	214	219	205	206	38,000	515
1998-05-13	220	220	210	214	15,000	535
1998-05-12	226	226	210	210	27,000	525
1998-05-11	230	230	220	225	29,000	562.50
1998-05-08	221	226	221	225	17,000	562.50
1998-05-07	222	230	221	226	70,000	565
1998-05-06	240	240	221	223	59,000	557.50
1998-05-01	238	244	233	243	74,000	607.50
1998-04-30	246	250	235	243	231,000	607.50
1998-04-28	229	260	229	241	600,000	602.50
1998-04-27	217	229	215	228	106,000	570
1998-04-24	209	216	208	216	33,000	540
1998-04-23	219	219	209	216	15,000	540
1998-04-22	204	222	201	216	22,000	540
1998-04-21	204	205	203	205	13,000	512.50
1998-04-20	202	209	200	205	6,000	512.50
1998-04-17	217	217	202	202	8,000	505
1998-04-16	212	212	207	207	9,000	517.50
1998-04-15	220	220	213	214	8,000	535
1998-04-14	209	221	209	220	6,000	550
1998-04-13	218	223	208	208	26,000	520
1998-04-10	225	225	220	223	53,000	557.50
1998-04-09	230	230	215	223	60,000	557.50
1998-04-08	211	225	210	225	58,000	562.50
1998-04-07	200	215	200	210	36,000	525
1998-04-06	202	205	196	196	44,000	490
1998-04-03	189	189	175	182	36,000	455
1998-04-02	203	203	180	185	31,000	462.50
1998-04-01	209	210	195	207	24,000	517.50
1998-03-31	210	220	205	220	60,000	550
1998-03-30	219	222	219	220	49,000	550
1998-03-27	220	224	220	220	8,000	550
1998-03-26	215	223	215	223	8,000	557.50
1998-03-25	221	222	219	220	20,000	550
1998-03-24	225	225	219	219	18,000	547.50
1998-03-23	225	228	225	228	63,000	570
1998-03-20	210	225	205	224	34,000	560
1998-03-19	215	215	215	215	1,000	537.50
1998-03-18	215	215	211	212	8,000	530
1998-03-17	210	218	204	215	25,000	537.50
1998-03-16	230	230	213	213	32,000	532.50
1998-03-13	210	227	205	226	49,000	565
1998-03-12	219	219	210	210	15,000	525
1998-03-11	220	222	220	220	30,000	550
1998-03-10	217	217	217	217	7,000	542.50
1998-03-09	218	218	217	217	13,000	542.50
1998-03-06	203	218	203	218	28,000	545
1998-03-05	215	215	202	202	28,000	505
1998-03-04	225	227	215	215	15,000	537.50
1998-03-03	230	230	221	222	16,000	555
1998-03-02	220	234	220	230	35,000	575
1998-02-27	205	217	205	217	32,000	542.50
1998-02-26	204	205	200	204	32,000	510
1998-02-25	207	207	204	205	14,000	512.50
1998-02-24	207	210	205	207	19,000	517.50
1998-02-23	218	218	205	205	8,000	512.50
1998-02-20	217	218	215	218	27,000	545
1998-02-19	215	219	215	219	11,000	547.50
1998-02-18	220	229	220	229	23,000	572.50
1998-02-17	225	225	220	220	19,000	550
1998-02-16	221	226	221	225	11,000	562.50
1998-02-13	250	253	240	240	56,000	600
1998-02-12	237	245	237	245	112,000	612.50
1998-02-10	226	232	226	232	62,000	580
1998-02-09	218	220	207	220	28,000	550
1998-02-06	204	212	204	212	49,000	530
1998-02-05	200	204	195	204	19,000	510
1998-02-04	199	200	199	200	5,000	500
1998-02-03	195	200	195	200	13,000	500
1998-02-02	189	195	189	190	16,000	475
1998-01-30	215	215	190	194	32,000	485
1998-01-29	227	227	214	215	41,000	537.50
1998-01-28	225	231	220	227	66,000	567.50
1998-01-27	210	220	210	220	46,000	550
1998-01-26	191	215	191	205	37,000	512.50
1998-01-23	190	190	181	189	18,000	472.50
1998-01-22	190	190	180	180	23,000	450
1998-01-21	185	188	185	185	61,000	462.50
1998-01-20	178	181	178	179	30,000	447.50
1998-01-19	174	175	169	175	13,000	437.50
1998-01-16	154	154	149	154	11,000	385
1998-01-14	149	149	144	144	26,000	360
1998-01-13	141	145	137	142	8,000	355
1998-01-12	146	146	141	141	37,000	352.50
1998-01-09	135	136	135	136	21,000	340
1998-01-08	136	136	136	136	14,000	340
1998-01-07	138	139	136	139	25,000	347.50
1998-01-06	139	139	134	139	17,000	347.50
1998-01-05	138	138	134	134	13,000	335

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