5352 黒崎播磨(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	176	184	175	184	39,000	460
1999-12-29	177	189	176	185	56,000	462.50
1999-12-28	178	180	177	180	17,000	450
1999-12-27	180	180	177	178	26,000	445
1999-12-24	175	180	175	180	57,000	450
1999-12-22	176	183	175	175	30,000	437.50
1999-12-21	180	180	175	176	89,000	440
1999-12-20	180	190	180	180	49,000	450
1999-12-17	175	190	175	183	57,000	457.50
1999-12-16	190	192	175	180	84,000	450
1999-12-15	198	198	196	196	37,000	490
1999-12-14	197	200	195	195	74,000	487.50
1999-12-13	200	200	196	196	34,000	490
1999-12-10	200	200	195	196	104,000	490
1999-12-09	195	200	192	195	59,000	487.50
1999-12-08	210	210	195	195	82,000	487.50
1999-12-07	208	214	206	206	114,000	515
1999-12-06	210	210	200	209	109,000	522.50
1999-12-03	209	210	205	208	66,000	520
1999-12-02	213	216	205	210	63,000	525
1999-12-01	225	225	210	212	95,000	530
1999-11-30	235	239	210	230	450,000	575
1999-11-29	220	230	206	230	328,000	575
1999-11-26	190	197	190	190	39,000	475
1999-11-25	185	198	181	194	68,000	485
1999-11-24	186	195	183	187	21,000	467.50
1999-11-22	193	193	180	190	42,000	475
1999-11-19	201	205	195	199	53,000	497.50
1999-11-18	199	200	193	200	57,000	500
1999-11-17	180	189	176	189	88,000	472.50
1999-11-16	180	180	172	175	138,000	437.50
1999-11-15	200	200	180	180	66,000	450
1999-11-12	187	192	185	190	97,000	475
1999-11-11	192	204	186	186	131,000	465
1999-11-10	215	215	196	207	113,000	517.50
1999-11-09	219	220	210	215	75,000	537.50
1999-11-08	216	229	216	222	139,000	555
1999-11-05	230	233	215	229	168,000	572.50
1999-11-04	229	230	223	230	166,000	575
1999-11-02	225	229	218	222	187,000	555
1999-11-01	215	219	211	218	164,000	545
1999-10-29	209	215	205	210	61,000	525
1999-10-28	220	220	205	205	136,000	512.50
1999-10-27	230	230	211	220	208,000	550
1999-10-26	228	233	213	225	306,000	562.50
1999-10-25	247	255	232	233	1,050,000	582.50
1999-10-22	212	234	211	232	798,000	580
1999-10-21	218	230	210	216	801,000	540
1999-10-20	171	207	171	203	346,000	507.50
1999-10-19	171	175	167	175	44,000	437.50
1999-10-18	169	177	169	175	17,000	437.50
1999-10-15	175	178	174	176	44,000	440
1999-10-14	172	174	167	167	50,000	417.50
1999-10-13	178	178	168	174	32,000	435
1999-10-12	178	182	171	178	25,000	445
1999-10-08	175	179	172	179	18,000	447.50
1999-10-07	171	185	171	175	30,000	437.50
1999-10-06	181	181	165	171	59,000	427.50
1999-10-05	180	185	180	182	11,000	455
1999-10-04	180	183	180	182	23,000	455
1999-10-01	180	185	178	180	18,000	450
1999-09-30	169	180	169	180	24,000	450
1999-09-29	178	178	165	170	25,000	425
1999-09-28	170	170	166	170	26,000	425
1999-09-27	173	173	165	165	15,000	412.50
1999-09-24	180	180	173	173	37,000	432.50
1999-09-22	176	179	176	177	41,000	442.50
1999-09-21	180	185	180	185	24,000	462.50
1999-09-20	175	182	175	182	35,000	455
1999-09-17	180	180	175	179	43,000	447.50
1999-09-16	175	180	175	180	20,000	450
1999-09-14	186	186	175	180	21,000	450
1999-09-13	183	186	175	181	45,000	452.50
1999-09-10	186	186	183	183	53,000	457.50
1999-09-09	181	183	181	181	35,000	452.50
1999-09-08	185	191	181	182	29,000	455
1999-09-07	186	186	181	182	37,000	455
1999-09-06	190	190	185	186	45,000	465
1999-09-03	192	195	187	187	50,000	467.50
1999-09-02	197	197	192	192	17,000	480
1999-09-01	191	199	191	199	33,000	497.50
1999-08-31	200	200	195	195	12,000	487.50
1999-08-30	200	200	196	196	30,000	490
1999-08-27	205	209	199	200	74,000	500
1999-08-26	205	205	200	205	20,000	512.50
1999-08-25	202	202	200	202	37,000	505
1999-08-24	201	205	201	202	23,000	505
1999-08-23	202	205	201	201	14,000	502.50
1999-08-20	200	200	196	200	45,000	500
1999-08-19	196	202	196	199	12,000	497.50
1999-08-18	209	210	195	195	54,000	487.50
1999-08-17	210	210	209	209	9,000	522.50
1999-08-16	201	209	201	209	14,000	522.50
1999-08-13	203	208	201	201	5,000	502.50
1999-08-12	210	210	203	203	12,000	507.50
1999-08-11	200	200	190	199	31,000	497.50
1999-08-10	191	198	191	198	28,000	495
1999-08-09	195	196	195	195	26,000	487.50
1999-08-06	190	196	185	196	34,000	490
1999-08-05	206	207	200	200	36,000	500
1999-08-04	213	219	210	210	35,000	525
1999-08-03	201	218	200	218	42,000	545
1999-08-02	207	207	200	201	57,000	502.50
1999-07-30	205	210	200	200	40,000	500
1999-07-29	215	215	201	211	55,000	527.50
1999-07-28	216	217	216	217	16,000	542.50
1999-07-27	221	223	217	220	25,000	550
1999-07-26	226	227	221	221	13,000	552.50
1999-07-23	230	230	221	226	58,000	565
1999-07-22	246	246	227	234	182,000	585
1999-07-21	226	250	225	241	341,000	602.50
1999-07-19	228	235	223	224	74,000	560
1999-07-16	226	230	225	230	75,000	575
1999-07-15	230	230	223	226	39,000	565
1999-07-14	223	225	220	222	63,000	555
1999-07-13	226	228	222	223	66,000	557.50
1999-07-12	233	233	225	226	49,000	565
1999-07-09	225	235	225	235	62,000	587.50
1999-07-08	230	230	223	225	39,000	562.50
1999-07-07	227	230	223	223	47,000	557.50
1999-07-06	225	225	222	222	93,000	555
1999-07-05	228	233	222	223	84,000	557.50
1999-07-02	238	238	227	230	45,000	575
1999-07-01	239	239	226	226	57,000	565
1999-06-30	231	235	225	229	48,000	572.50
1999-06-29	232	232	223	223	12,000	557.50
1999-06-28	222	226	222	222	33,000	555
1999-06-25	225	233	220	222	86,000	555
1999-06-24	230	231	226	229	107,000	572.50
1999-06-23	240	240	231	231	76,000	577.50
1999-06-22	236	239	234	235	53,000	587.50
1999-06-21	245	245	231	232	62,000	580
1999-06-18	245	245	230	240	146,000	600
1999-06-17	255	257	241	245	440,000	612.50
1999-06-16	240	265	239	255	1,778,000	637.50
1999-06-15	230	230	225	230	89,000	575
1999-06-14	230	230	223	228	91,000	570
1999-06-11	230	230	222	230	269,000	575
1999-06-10	225	225	220	220	151,000	550
1999-06-09	225	230	220	221	342,000	552.50
1999-06-08	209	240	200	240	803,000	600
1999-06-07	204	209	197	200	29,000	500
1999-06-04	200	202	199	199	25,000	497.50
1999-06-03	199	199	183	183	37,000	457.50
1999-06-02	200	203	195	201	57,000	502.50
1999-06-01	196	205	195	205	30,000	512.50
1999-05-31	188	200	186	186	36,000	465
1999-05-28	195	195	187	188	14,000	470
1999-05-27	198	200	195	195	22,000	487.50
1999-05-26	185	195	185	195	71,000	487.50
1999-05-25	200	200	195	195	57,000	487.50
1999-05-24	200	208	200	202	9,000	505
1999-05-21	213	213	201	205	42,000	512.50
1999-05-20	204	210	197	210	66,000	525
1999-05-19	206	210	195	195	45,000	487.50
1999-05-18	205	210	205	206	47,000	515
1999-05-17	211	212	209	209	128,000	522.50
1999-05-14	216	216	213	215	61,000	537.50
1999-05-13	221	221	216	216	55,000	540
1999-05-12	225	225	221	221	69,000	552.50
1999-05-11	224	226	218	225	129,000	562.50
1999-05-10	225	225	215	223	77,000	557.50
1999-05-07	213	220	213	213	121,000	532.50
1999-05-06	210	215	210	213	83,000	532.50
1999-04-30	213	218	213	215	64,000	537.50
1999-04-28	212	225	210	218	90,000	545
1999-04-27	212	212	205	210	118,000	525
1999-04-26	216	216	210	210	82,000	525
1999-04-23	218	219	211	211	89,000	527.50
1999-04-22	226	226	215	218	85,000	545
1999-04-21	220	225	217	218	135,000	545
1999-04-20	227	228	215	217	331,000	542.50
1999-04-19	230	253	220	226	1,227,000	565
1999-04-16	193	233	190	230	1,580,000	575
1999-04-15	180	184	175	183	138,000	457.50
1999-04-14	179	179	175	175	81,000	437.50
1999-04-13	175	180	175	179	84,000	447.50
1999-04-12	178	178	175	175	108,000	437.50
1999-04-09	173	178	172	175	208,000	437.50
1999-04-08	179	179	169	169	110,000	422.50
1999-04-07	166	175	165	175	147,000	437.50
1999-04-06	160	165	160	165	60,000	412.50
1999-04-05	159	160	156	160	54,000	400
1999-04-02	156	160	156	159	46,000	397.50
1999-04-01	160	160	154	155	19,000	387.50
1999-03-31	165	165	153	153	78,000	382.50
1999-03-30	155	165	154	155	114,000	387.50
1999-03-29	155	156	151	151	44,000	377.50
1999-03-26	155	155	150	153	89,000	382.50
1999-03-25	154	155	152	152	90,000	380
1999-03-24	159	159	154	154	57,000	385
1999-03-23	160	162	159	160	88,000	400
1999-03-19	168	168	158	160	42,000	400
1999-03-18	168	170	161	161	111,000	402.50
1999-03-17	170	170	160	165	101,000	412.50
1999-03-16	170	170	166	168	81,000	420
1999-03-15	167	169	165	165	64,000	412.50
1999-03-12	167	177	165	165	125,000	412.50
1999-03-11	165	166	163	164	95,000	410
1999-03-10	160	163	158	161	62,000	402.50
1999-03-09	156	162	156	160	71,000	400
1999-03-08	164	167	160	160	110,000	400
1999-03-05	162	167	159	167	116,000	417.50
1999-03-04	165	167	158	160	270,000	400
1999-03-03	147	165	146	164	179,000	410
1999-03-02	149	150	147	147	52,000	367.50
1999-03-01	146	150	145	150	37,000	375
1999-02-26	147	147	144	145	26,000	362.50
1999-02-25	146	146	142	142	39,000	355
1999-02-24	150	150	146	146	36,000	365
1999-02-23	151	151	143	146	51,000	365
1999-02-22	151	151	146	150	37,000	375
1999-02-19	151	151	145	146	22,000	365
1999-02-18	145	147	141	147	44,000	367.50
1999-02-17	144	144	139	140	37,000	350
1999-02-16	139	145	139	142	23,000	355
1999-02-15	138	141	138	139	47,000	347.50
1999-02-12	146	146	138	140	14,000	350
1999-02-10	141	142	139	141	68,000	352.50
1999-02-09	153	154	140	140	92,000	350
1999-02-08	150	151	148	151	22,000	377.50
1999-02-05	149	150	148	150	57,000	375
1999-02-04	153	155	150	150	49,000	375
1999-02-03	154	154	151	151	38,000	377.50
1999-02-02	159	159	153	154	15,000	385
1999-02-01	160	161	156	159	35,000	397.50
1999-01-29	152	156	151	151	59,000	377.50
1999-01-28	157	158	151	151	91,000	377.50
1999-01-27	160	160	155	158	99,000	395
1999-01-26	151	160	150	156	149,000	390
1999-01-25	154	155	150	150	136,000	375
1999-01-22	165	166	155	155	143,000	387.50
1999-01-21	163	169	158	169	223,000	422.50
1999-01-20	174	175	158	164	315,000	410
1999-01-19	183	184	166	175	647,000	437.50
1999-01-18	174	187	169	179	1,002,000	447.50
1999-01-14	140	165	140	164	477,000	410
1999-01-13	135	135	131	135	13,000	337.50
1999-01-12	135	136	132	136	47,000	340
1999-01-11	140	142	136	136	93,000	340
1999-01-08	130	145	127	140	150,000	350
1999-01-07	126	127	121	125	7,000	312.50
1999-01-06	120	120	116	116	21,000	290
1999-01-05	123	123	120	120	16,000	300
1999-01-04	129	130	122	122	13,000	305

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