5352 黒崎播磨(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 139 | 139 | 136 | 136 | 34,000 | 340 |
| 2000-12-28 | 138 | 139 | 138 | 139 | 37,000 | 347.50 |
| 2000-12-27 | 140 | 140 | 135 | 136 | 29,000 | 340 |
| 2000-12-26 | 143 | 143 | 140 | 140 | 34,000 | 350 |
| 2000-12-25 | 141 | 143 | 140 | 143 | 39,000 | 357.50 |
| 2000-12-22 | 139 | 141 | 135 | 140 | 62,000 | 350 |
| 2000-12-21 | 135 | 141 | 125 | 141 | 220,000 | 352.50 |
| 2000-12-20 | 141 | 142 | 140 | 140 | 105,000 | 350 |
| 2000-12-19 | 145 | 145 | 141 | 145 | 103,000 | 362.50 |
| 2000-12-18 | 148 | 148 | 145 | 146 | 81,000 | 365 |
| 2000-12-15 | 148 | 150 | 147 | 147 | 94,000 | 367.50 |
| 2000-12-14 | 153 | 153 | 149 | 150 | 121,000 | 375 |
| 2000-12-13 | 152 | 155 | 150 | 153 | 88,000 | 382.50 |
| 2000-12-12 | 156 | 156 | 152 | 152 | 81,000 | 380 |
| 2000-12-11 | 155 | 158 | 154 | 155 | 132,000 | 387.50 |
| 2000-12-08 | 151 | 155 | 150 | 155 | 227,000 | 387.50 |
| 2000-12-07 | 150 | 155 | 150 | 155 | 64,000 | 387.50 |
| 2000-12-06 | 162 | 162 | 153 | 157 | 120,000 | 392.50 |
| 2000-12-05 | 170 | 170 | 160 | 163 | 122,000 | 407.50 |
| 2000-12-04 | 160 | 175 | 157 | 173 | 502,000 | 432.50 |
| 2000-12-01 | 153 | 160 | 151 | 160 | 145,000 | 400 |
| 2000-11-30 | 156 | 157 | 151 | 155 | 50,000 | 387.50 |
| 2000-11-29 | 159 | 160 | 151 | 157 | 135,000 | 392.50 |
| 2000-11-28 | 147 | 161 | 147 | 159 | 293,000 | 397.50 |
| 2000-11-27 | 145 | 147 | 143 | 147 | 58,000 | 367.50 |
| 2000-11-24 | 142 | 145 | 142 | 145 | 36,000 | 362.50 |
| 2000-11-22 | 145 | 148 | 145 | 146 | 23,000 | 365 |
| 2000-11-21 | 143 | 147 | 142 | 147 | 26,000 | 367.50 |
| 2000-11-20 | 145 | 145 | 144 | 144 | 42,000 | 360 |
| 2000-11-17 | 146 | 146 | 144 | 145 | 69,000 | 362.50 |
| 2000-11-16 | 148 | 152 | 145 | 146 | 112,000 | 365 |
| 2000-11-15 | 145 | 148 | 143 | 148 | 133,000 | 370 |
| 2000-11-14 | 145 | 145 | 140 | 145 | 35,000 | 362.50 |
| 2000-11-13 | 146 | 146 | 143 | 145 | 25,000 | 362.50 |
| 2000-11-10 | 145 | 150 | 145 | 150 | 29,000 | 375 |
| 2000-11-09 | 151 | 151 | 148 | 148 | 22,000 | 370 |
| 2000-11-08 | 150 | 150 | 149 | 150 | 9,000 | 375 |
| 2000-11-07 | 150 | 153 | 147 | 153 | 32,000 | 382.50 |
| 2000-11-06 | 145 | 151 | 141 | 150 | 37,000 | 375 |
| 2000-11-02 | 143 | 145 | 140 | 145 | 48,000 | 362.50 |
| 2000-11-01 | 145 | 145 | 140 | 143 | 34,000 | 357.50 |
| 2000-10-31 | 140 | 142 | 140 | 142 | 72,000 | 355 |
| 2000-10-30 | 149 | 149 | 145 | 149 | 46,000 | 372.50 |
| 2000-10-27 | 151 | 151 | 147 | 149 | 28,000 | 372.50 |
| 2000-10-26 | 145 | 151 | 145 | 151 | 43,000 | 377.50 |
| 2000-10-25 | 152 | 153 | 147 | 152 | 83,000 | 380 |
| 2000-10-24 | 152 | 155 | 149 | 154 | 72,000 | 385 |
| 2000-10-23 | 156 | 161 | 150 | 160 | 133,000 | 400 |
| 2000-10-20 | 156 | 161 | 155 | 156 | 82,000 | 390 |
| 2000-10-19 | 155 | 158 | 154 | 157 | 52,000 | 392.50 |
| 2000-10-18 | 164 | 164 | 155 | 155 | 67,000 | 387.50 |
| 2000-10-17 | 164 | 166 | 164 | 165 | 45,000 | 412.50 |
| 2000-10-16 | 161 | 169 | 159 | 164 | 99,000 | 410 |
| 2000-10-13 | 163 | 163 | 158 | 159 | 107,000 | 397.50 |
| 2000-10-12 | 160 | 166 | 160 | 164 | 78,000 | 410 |
| 2000-10-11 | 170 | 170 | 164 | 168 | 97,000 | 420 |
| 2000-10-10 | 175 | 175 | 170 | 174 | 52,000 | 435 |
| 2000-10-06 | 175 | 176 | 173 | 176 | 81,000 | 440 |
| 2000-10-05 | 181 | 182 | 173 | 178 | 119,000 | 445 |
| 2000-10-04 | 189 | 190 | 178 | 180 | 462,000 | 450 |
| 2000-10-03 | 173 | 189 | 173 | 187 | 620,000 | 467.50 |
| 2000-10-02 | 170 | 175 | 170 | 175 | 53,000 | 437.50 |
| 2000-09-29 | 171 | 175 | 167 | 175 | 89,000 | 437.50 |
| 2000-09-28 | 169 | 173 | 169 | 169 | 40,000 | 422.50 |
| 2000-09-27 | 172 | 173 | 171 | 172 | 44,000 | 430 |
| 2000-09-26 | 175 | 177 | 172 | 173 | 38,000 | 432.50 |
| 2000-09-25 | 175 | 176 | 174 | 175 | 82,000 | 437.50 |
| 2000-09-22 | 173 | 174 | 170 | 173 | 93,000 | 432.50 |
| 2000-09-21 | 170 | 173 | 167 | 173 | 111,000 | 432.50 |
| 2000-09-20 | 169 | 172 | 163 | 169 | 95,000 | 422.50 |
| 2000-09-19 | 163 | 169 | 161 | 169 | 56,000 | 422.50 |
| 2000-09-18 | 165 | 168 | 165 | 168 | 16,000 | 420 |
| 2000-09-14 | 168 | 168 | 165 | 168 | 84,000 | 420 |
| 2000-09-13 | 165 | 169 | 165 | 168 | 48,000 | 420 |
| 2000-09-12 | 163 | 165 | 162 | 165 | 37,000 | 412.50 |
| 2000-09-11 | 163 | 164 | 161 | 163 | 50,000 | 407.50 |
| 2000-09-08 | 160 | 165 | 160 | 164 | 47,000 | 410 |
| 2000-09-07 | 161 | 162 | 160 | 161 | 32,000 | 402.50 |
| 2000-09-06 | 163 | 163 | 161 | 161 | 16,000 | 402.50 |
| 2000-09-05 | 161 | 163 | 160 | 160 | 43,000 | 400 |
| 2000-09-04 | 161 | 165 | 161 | 163 | 36,000 | 407.50 |
| 2000-09-01 | 164 | 165 | 161 | 163 | 30,000 | 407.50 |
| 2000-08-31 | 165 | 165 | 163 | 165 | 36,000 | 412.50 |
| 2000-08-30 | 165 | 167 | 165 | 165 | 32,000 | 412.50 |
| 2000-08-29 | 167 | 168 | 165 | 165 | 50,000 | 412.50 |
| 2000-08-28 | 166 | 169 | 166 | 167 | 21,000 | 417.50 |
| 2000-08-25 | 167 | 170 | 166 | 169 | 33,000 | 422.50 |
| 2000-08-24 | 170 | 170 | 165 | 167 | 25,000 | 417.50 |
| 2000-08-23 | 170 | 170 | 165 | 165 | 36,000 | 412.50 |
| 2000-08-22 | 170 | 170 | 166 | 170 | 20,000 | 425 |
| 2000-08-21 | 169 | 170 | 166 | 169 | 12,000 | 422.50 |
| 2000-08-18 | 167 | 170 | 165 | 170 | 19,000 | 425 |
| 2000-08-17 | 170 | 170 | 167 | 167 | 27,000 | 417.50 |
| 2000-08-16 | 169 | 169 | 167 | 169 | 18,000 | 422.50 |
| 2000-08-15 | 167 | 168 | 165 | 168 | 23,000 | 420 |
| 2000-08-14 | 174 | 174 | 164 | 168 | 24,000 | 420 |
| 2000-08-11 | 176 | 176 | 167 | 170 | 30,000 | 425 |
| 2000-08-10 | 163 | 167 | 163 | 166 | 13,000 | 415 |
| 2000-08-09 | 164 | 168 | 161 | 163 | 50,000 | 407.50 |
| 2000-08-08 | 166 | 169 | 161 | 161 | 36,000 | 402.50 |
| 2000-08-07 | 160 | 169 | 160 | 166 | 29,000 | 415 |
| 2000-08-04 | 165 | 169 | 165 | 169 | 23,000 | 422.50 |
| 2000-08-03 | 166 | 167 | 165 | 165 | 37,000 | 412.50 |
| 2000-08-02 | 170 | 170 | 165 | 166 | 32,000 | 415 |
| 2000-08-01 | 170 | 170 | 167 | 167 | 31,000 | 417.50 |
| 2000-07-31 | 165 | 166 | 159 | 163 | 90,000 | 407.50 |
| 2000-07-28 | 169 | 169 | 166 | 168 | 63,000 | 420 |
| 2000-07-27 | 170 | 170 | 168 | 170 | 31,000 | 425 |
| 2000-07-26 | 172 | 172 | 170 | 170 | 43,000 | 425 |
| 2000-07-25 | 170 | 173 | 170 | 172 | 54,000 | 430 |
| 2000-07-24 | 179 | 179 | 174 | 174 | 75,000 | 435 |
| 2000-07-21 | 187 | 195 | 178 | 180 | 90,000 | 450 |
| 2000-07-19 | 181 | 185 | 180 | 185 | 61,000 | 462.50 |
| 2000-07-18 | 194 | 197 | 181 | 181 | 56,000 | 452.50 |
| 2000-07-17 | 189 | 197 | 189 | 191 | 74,000 | 477.50 |
| 2000-07-14 | 193 | 193 | 190 | 190 | 28,000 | 475 |
| 2000-07-13 | 196 | 198 | 189 | 189 | 108,000 | 472.50 |
| 2000-07-12 | 195 | 195 | 192 | 195 | 56,000 | 487.50 |
| 2000-07-11 | 196 | 197 | 192 | 196 | 32,000 | 490 |
| 2000-07-10 | 196 | 200 | 190 | 197 | 82,000 | 492.50 |
| 2000-07-07 | 188 | 190 | 186 | 186 | 25,000 | 465 |
| 2000-07-06 | 190 | 190 | 185 | 189 | 55,000 | 472.50 |
| 2000-07-05 | 202 | 202 | 190 | 194 | 97,000 | 485 |
| 2000-07-04 | 210 | 210 | 199 | 204 | 100,000 | 510 |
| 2000-07-03 | 200 | 210 | 198 | 210 | 164,000 | 525 |
| 2000-06-30 | 200 | 200 | 193 | 197 | 66,000 | 492.50 |
| 2000-06-29 | 200 | 201 | 192 | 193 | 79,000 | 482.50 |
| 2000-06-28 | 190 | 202 | 190 | 201 | 98,000 | 502.50 |
| 2000-06-27 | 185 | 189 | 185 | 188 | 38,000 | 470 |
| 2000-06-26 | 185 | 189 | 184 | 189 | 53,000 | 472.50 |
| 2000-06-23 | 182 | 186 | 182 | 186 | 37,000 | 465 |
| 2000-06-22 | 188 | 188 | 182 | 186 | 73,000 | 465 |
| 2000-06-21 | 193 | 193 | 185 | 189 | 28,000 | 472.50 |
| 2000-06-20 | 190 | 195 | 182 | 194 | 140,000 | 485 |
| 2000-06-19 | 190 | 190 | 180 | 186 | 146,000 | 465 |
| 2000-06-16 | 192 | 192 | 182 | 190 | 149,000 | 475 |
| 2000-06-15 | 192 | 199 | 192 | 194 | 125,000 | 485 |
| 2000-06-14 | 203 | 205 | 192 | 198 | 125,000 | 495 |
| 2000-06-13 | 210 | 213 | 201 | 211 | 243,000 | 527.50 |
| 2000-06-12 | 210 | 215 | 203 | 213 | 480,000 | 532.50 |
| 2000-06-09 | 195 | 220 | 191 | 213 | 1,458,000 | 532.50 |
| 2000-06-08 | 180 | 198 | 176 | 198 | 559,000 | 495 |
| 2000-06-07 | 171 | 176 | 171 | 176 | 114,000 | 440 |
| 2000-06-06 | 170 | 173 | 169 | 171 | 85,000 | 427.50 |
| 2000-06-05 | 168 | 170 | 165 | 170 | 79,000 | 425 |
| 2000-06-02 | 164 | 169 | 164 | 165 | 83,000 | 412.50 |
| 2000-06-01 | 164 | 164 | 163 | 164 | 84,000 | 410 |
| 2000-05-31 | 168 | 168 | 164 | 164 | 45,000 | 410 |
| 2000-05-30 | 166 | 166 | 165 | 165 | 33,000 | 412.50 |
| 2000-05-29 | 166 | 167 | 163 | 166 | 56,000 | 415 |
| 2000-05-26 | 167 | 167 | 161 | 163 | 43,000 | 407.50 |
| 2000-05-25 | 167 | 168 | 166 | 167 | 57,000 | 417.50 |
| 2000-05-24 | 170 | 170 | 165 | 169 | 37,000 | 422.50 |
| 2000-05-23 | 170 | 170 | 165 | 170 | 43,000 | 425 |
| 2000-05-22 | 174 | 175 | 168 | 170 | 55,000 | 425 |
| 2000-05-19 | 180 | 180 | 170 | 174 | 46,000 | 435 |
| 2000-05-18 | 184 | 184 | 180 | 180 | 55,000 | 450 |
| 2000-05-17 | 180 | 187 | 180 | 184 | 102,000 | 460 |
| 2000-05-16 | 182 | 185 | 180 | 180 | 65,000 | 450 |
| 2000-05-15 | 187 | 187 | 180 | 181 | 161,000 | 452.50 |
| 2000-05-12 | 171 | 171 | 167 | 167 | 19,000 | 417.50 |
| 2000-05-11 | 176 | 176 | 171 | 171 | 11,000 | 427.50 |
| 2000-05-10 | 170 | 178 | 166 | 178 | 71,000 | 445 |
| 2000-05-09 | 167 | 170 | 165 | 170 | 23,000 | 425 |
| 2000-05-08 | 169 | 170 | 165 | 166 | 14,000 | 415 |
| 2000-05-02 | 165 | 169 | 161 | 169 | 43,000 | 422.50 |
| 2000-05-01 | 160 | 165 | 158 | 165 | 50,000 | 412.50 |
| 2000-04-28 | 161 | 163 | 160 | 160 | 63,000 | 400 |
| 2000-04-27 | 168 | 170 | 162 | 165 | 42,000 | 412.50 |
| 2000-04-26 | 169 | 169 | 168 | 168 | 27,000 | 420 |
| 2000-04-25 | 166 | 180 | 165 | 172 | 115,000 | 430 |
| 2000-04-24 | 170 | 170 | 166 | 166 | 68,000 | 415 |
| 2000-04-21 | 175 | 176 | 167 | 170 | 113,000 | 425 |
| 2000-04-20 | 179 | 180 | 172 | 172 | 47,000 | 430 |
| 2000-04-19 | 185 | 186 | 178 | 178 | 45,000 | 445 |
| 2000-04-18 | 188 | 188 | 176 | 184 | 74,000 | 460 |
| 2000-04-17 | 178 | 182 | 171 | 173 | 126,000 | 432.50 |
| 2000-04-14 | 191 | 200 | 188 | 188 | 484,000 | 470 |
| 2000-04-13 | 181 | 190 | 180 | 190 | 171,000 | 475 |
| 2000-04-12 | 170 | 180 | 170 | 177 | 124,000 | 442.50 |
| 2000-04-11 | 170 | 170 | 169 | 170 | 33,000 | 425 |
| 2000-04-10 | 170 | 171 | 168 | 169 | 60,000 | 422.50 |
| 2000-04-07 | 169 | 170 | 168 | 170 | 43,000 | 425 |
| 2000-04-06 | 170 | 170 | 168 | 168 | 60,000 | 420 |
| 2000-04-05 | 169 | 170 | 165 | 170 | 41,000 | 425 |
| 2000-04-04 | 171 | 171 | 165 | 170 | 50,000 | 425 |
| 2000-04-03 | 167 | 170 | 167 | 170 | 31,000 | 425 |
| 2000-03-31 | 168 | 172 | 167 | 171 | 27,000 | 427.50 |
| 2000-03-30 | 170 | 170 | 168 | 168 | 73,000 | 420 |
| 2000-03-29 | 168 | 170 | 168 | 168 | 54,000 | 420 |
| 2000-03-28 | 173 | 173 | 164 | 164 | 25,000 | 410 |
| 2000-03-27 | 156 | 161 | 156 | 160 | 114,000 | 400 |
| 2000-03-24 | 163 | 165 | 156 | 157 | 133,000 | 392.50 |
| 2000-03-23 | 167 | 167 | 160 | 161 | 36,000 | 402.50 |
| 2000-03-22 | 160 | 167 | 160 | 167 | 66,000 | 417.50 |
| 2000-03-21 | 165 | 166 | 165 | 165 | 29,000 | 412.50 |
| 2000-03-17 | 168 | 168 | 164 | 165 | 44,000 | 412.50 |
| 2000-03-16 | 160 | 164 | 160 | 164 | 37,000 | 410 |
| 2000-03-15 | 164 | 164 | 160 | 162 | 39,000 | 405 |
| 2000-03-14 | 168 | 168 | 163 | 164 | 60,000 | 410 |
| 2000-03-13 | 170 | 170 | 165 | 168 | 57,000 | 420 |
| 2000-03-10 | 173 | 173 | 168 | 172 | 97,000 | 430 |
| 2000-03-09 | 170 | 170 | 167 | 168 | 39,000 | 420 |
| 2000-03-08 | 165 | 169 | 165 | 168 | 28,000 | 420 |
| 2000-03-07 | 165 | 167 | 163 | 167 | 33,000 | 417.50 |
| 2000-03-06 | 163 | 165 | 161 | 165 | 44,000 | 412.50 |
| 2000-03-03 | 165 | 165 | 163 | 163 | 22,000 | 407.50 |
| 2000-03-02 | 168 | 168 | 165 | 165 | 55,000 | 412.50 |
| 2000-03-01 | 169 | 169 | 162 | 165 | 22,000 | 412.50 |
| 2000-02-29 | 169 | 169 | 160 | 163 | 35,000 | 407.50 |
| 2000-02-28 | 166 | 170 | 165 | 165 | 22,000 | 412.50 |
| 2000-02-25 | 166 | 169 | 166 | 167 | 12,000 | 417.50 |
| 2000-02-24 | 159 | 168 | 158 | 166 | 13,000 | 415 |
| 2000-02-23 | 156 | 159 | 156 | 158 | 34,000 | 395 |
| 2000-02-22 | 172 | 172 | 166 | 166 | 48,000 | 415 |
| 2000-02-21 | 171 | 172 | 170 | 172 | 52,000 | 430 |
| 2000-02-18 | 175 | 175 | 170 | 170 | 61,000 | 425 |
| 2000-02-17 | 172 | 180 | 171 | 171 | 29,000 | 427.50 |
| 2000-02-16 | 180 | 180 | 170 | 170 | 55,000 | 425 |
| 2000-02-15 | 185 | 192 | 182 | 187 | 85,000 | 467.50 |
| 2000-02-14 | 190 | 195 | 185 | 190 | 103,000 | 475 |
| 2000-02-10 | 193 | 195 | 187 | 191 | 165,000 | 477.50 |
| 2000-02-09 | 173 | 196 | 173 | 195 | 253,000 | 487.50 |
| 2000-02-08 | 175 | 176 | 171 | 174 | 45,000 | 435 |
| 2000-02-07 | 170 | 176 | 170 | 176 | 62,000 | 440 |
| 2000-02-04 | 173 | 174 | 170 | 170 | 34,000 | 425 |
| 2000-02-03 | 172 | 175 | 170 | 175 | 36,000 | 437.50 |
| 2000-02-02 | 175 | 175 | 170 | 173 | 20,000 | 432.50 |
| 2000-02-01 | 171 | 177 | 170 | 170 | 55,000 | 425 |
| 2000-01-31 | 170 | 175 | 170 | 170 | 41,000 | 425 |
| 2000-01-28 | 175 | 176 | 171 | 171 | 54,000 | 427.50 |
| 2000-01-27 | 178 | 180 | 173 | 179 | 36,000 | 447.50 |
| 2000-01-26 | 178 | 183 | 178 | 183 | 23,000 | 457.50 |
| 2000-01-25 | 178 | 184 | 178 | 178 | 32,000 | 445 |
| 2000-01-24 | 183 | 185 | 177 | 178 | 51,000 | 445 |
| 2000-01-21 | 180 | 187 | 180 | 180 | 40,000 | 450 |
| 2000-01-20 | 186 | 189 | 175 | 187 | 51,000 | 467.50 |
| 2000-01-19 | 186 | 189 | 185 | 186 | 41,000 | 465 |
| 2000-01-18 | 186 | 188 | 186 | 186 | 24,000 | 465 |
| 2000-01-17 | 175 | 185 | 175 | 185 | 60,000 | 462.50 |
| 2000-01-14 | 175 | 175 | 172 | 175 | 31,000 | 437.50 |
| 2000-01-13 | 173 | 173 | 170 | 170 | 55,000 | 425 |
| 2000-01-12 | 170 | 172 | 170 | 171 | 26,000 | 427.50 |
| 2000-01-11 | 171 | 174 | 171 | 173 | 35,000 | 432.50 |
| 2000-01-07 | 175 | 177 | 175 | 177 | 21,000 | 442.50 |
| 2000-01-06 | 174 | 178 | 174 | 175 | 28,000 | 437.50 |
| 2000-01-05 | 173 | 180 | 172 | 175 | 27,000 | 437.50 |
| 2000-01-04 | 183 | 183 | 173 | 173 | 14,000 | 432.50 |
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
