5352 黒崎播磨(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 94 | 99 | 94 | 99 | 30,000 | 247.50 |
| 2001-12-27 | 91 | 95 | 91 | 95 | 47,000 | 237.50 |
| 2001-12-26 | 94 | 96 | 92 | 92 | 49,000 | 230 |
| 2001-12-25 | 91 | 97 | 91 | 97 | 82,000 | 242.50 |
| 2001-12-21 | 89 | 91 | 85 | 90 | 41,000 | 225 |
| 2001-12-20 | 82 | 93 | 81 | 91 | 89,000 | 227.50 |
| 2001-12-19 | 85 | 87 | 81 | 83 | 121,000 | 207.50 |
| 2001-12-18 | 81 | 88 | 80 | 85 | 153,000 | 212.50 |
| 2001-12-17 | 95 | 95 | 85 | 85 | 159,000 | 212.50 |
| 2001-12-14 | 100 | 100 | 92 | 95 | 249,000 | 237.50 |
| 2001-12-13 | 104 | 104 | 101 | 102 | 41,000 | 255 |
| 2001-12-12 | 105 | 105 | 101 | 104 | 91,000 | 260 |
| 2001-12-11 | 111 | 112 | 108 | 108 | 38,000 | 270 |
| 2001-12-10 | 109 | 112 | 109 | 112 | 62,000 | 280 |
| 2001-12-07 | 116 | 116 | 110 | 110 | 85,000 | 275 |
| 2001-12-06 | 113 | 114 | 111 | 114 | 64,000 | 285 |
| 2001-12-05 | 110 | 111 | 105 | 111 | 132,000 | 277.50 |
| 2001-12-04 | 113 | 116 | 108 | 111 | 79,000 | 277.50 |
| 2001-12-03 | 118 | 118 | 111 | 118 | 64,000 | 295 |
| 2001-11-30 | 120 | 121 | 119 | 121 | 78,000 | 302.50 |
| 2001-11-29 | 121 | 121 | 120 | 121 | 44,000 | 302.50 |
| 2001-11-28 | 121 | 121 | 120 | 121 | 70,000 | 302.50 |
| 2001-11-27 | 121 | 122 | 120 | 122 | 64,000 | 305 |
| 2001-11-26 | 119 | 121 | 119 | 121 | 43,000 | 302.50 |
| 2001-11-22 | 120 | 120 | 119 | 120 | 40,000 | 300 |
| 2001-11-21 | 120 | 121 | 119 | 120 | 39,000 | 300 |
| 2001-11-20 | 120 | 122 | 120 | 120 | 42,000 | 300 |
| 2001-11-19 | 120 | 123 | 120 | 120 | 17,000 | 300 |
| 2001-11-16 | 120 | 122 | 119 | 122 | 64,000 | 305 |
| 2001-11-15 | 120 | 122 | 118 | 122 | 79,000 | 305 |
| 2001-11-14 | 121 | 123 | 120 | 123 | 67,000 | 307.50 |
| 2001-11-13 | 122 | 123 | 120 | 121 | 49,000 | 302.50 |
| 2001-11-12 | 122 | 123 | 122 | 123 | 24,000 | 307.50 |
| 2001-11-09 | 122 | 124 | 121 | 124 | 61,000 | 310 |
| 2001-11-08 | 127 | 127 | 121 | 126 | 61,000 | 315 |
| 2001-11-07 | 127 | 128 | 124 | 128 | 59,000 | 320 |
| 2001-11-06 | 127 | 129 | 125 | 128 | 53,000 | 320 |
| 2001-11-05 | 127 | 129 | 125 | 128 | 58,000 | 320 |
| 2001-11-02 | 126 | 129 | 125 | 126 | 83,000 | 315 |
| 2001-11-01 | 129 | 129 | 126 | 127 | 42,000 | 317.50 |
| 2001-10-31 | 130 | 131 | 128 | 130 | 31,000 | 325 |
| 2001-10-30 | 133 | 133 | 130 | 132 | 63,000 | 330 |
| 2001-10-29 | 137 | 137 | 133 | 136 | 38,000 | 340 |
| 2001-10-26 | 136 | 140 | 135 | 138 | 104,000 | 345 |
| 2001-10-25 | 135 | 138 | 133 | 136 | 129,000 | 340 |
| 2001-10-24 | 127 | 135 | 127 | 135 | 177,000 | 337.50 |
| 2001-10-23 | 126 | 127 | 126 | 127 | 29,000 | 317.50 |
| 2001-10-22 | 124 | 127 | 124 | 127 | 50,000 | 317.50 |
| 2001-10-19 | 125 | 126 | 125 | 125 | 65,000 | 312.50 |
| 2001-10-18 | 129 | 129 | 126 | 127 | 56,000 | 317.50 |
| 2001-10-17 | 126 | 129 | 126 | 129 | 43,000 | 322.50 |
| 2001-10-16 | 130 | 130 | 126 | 126 | 38,000 | 315 |
| 2001-10-15 | 127 | 130 | 127 | 128 | 35,000 | 320 |
| 2001-10-12 | 132 | 132 | 127 | 132 | 92,000 | 330 |
| 2001-10-11 | 130 | 130 | 125 | 125 | 87,000 | 312.50 |
| 2001-10-10 | 132 | 132 | 126 | 128 | 127,000 | 320 |
| 2001-10-09 | 133 | 136 | 126 | 133 | 92,000 | 332.50 |
| 2001-10-05 | 139 | 144 | 135 | 139 | 445,000 | 347.50 |
| 2001-10-04 | 132 | 136 | 129 | 134 | 456,000 | 335 |
| 2001-10-03 | 121 | 129 | 120 | 129 | 415,000 | 322.50 |
| 2001-10-02 | 118 | 120 | 118 | 120 | 148,000 | 300 |
| 2001-10-01 | 120 | 120 | 117 | 117 | 105,000 | 292.50 |
| 2001-09-28 | 120 | 120 | 117 | 119 | 43,000 | 297.50 |
| 2001-09-27 | 119 | 120 | 116 | 120 | 18,000 | 300 |
| 2001-09-26 | 121 | 121 | 116 | 119 | 27,000 | 297.50 |
| 2001-09-25 | 119 | 121 | 118 | 121 | 86,000 | 302.50 |
| 2001-09-21 | 118 | 119 | 114 | 116 | 97,000 | 290 |
| 2001-09-20 | 124 | 124 | 119 | 120 | 65,000 | 300 |
| 2001-09-19 | 120 | 125 | 119 | 124 | 68,000 | 310 |
| 2001-09-18 | 120 | 123 | 120 | 120 | 33,000 | 300 |
| 2001-09-17 | 121 | 122 | 116 | 116 | 73,000 | 290 |
| 2001-09-14 | 130 | 130 | 120 | 121 | 111,000 | 302.50 |
| 2001-09-13 | 115 | 123 | 115 | 121 | 135,000 | 302.50 |
| 2001-09-12 | 120 | 125 | 115 | 115 | 145,000 | 287.50 |
| 2001-09-11 | 130 | 131 | 130 | 131 | 63,000 | 327.50 |
| 2001-09-10 | 135 | 135 | 130 | 135 | 50,000 | 337.50 |
| 2001-09-07 | 137 | 137 | 134 | 135 | 79,000 | 337.50 |
| 2001-09-06 | 137 | 137 | 135 | 135 | 82,000 | 337.50 |
| 2001-09-05 | 138 | 140 | 136 | 136 | 66,000 | 340 |
| 2001-09-04 | 145 | 145 | 138 | 140 | 95,000 | 350 |
| 2001-09-03 | 146 | 146 | 142 | 142 | 83,000 | 355 |
| 2001-08-31 | 147 | 150 | 146 | 149 | 59,000 | 372.50 |
| 2001-08-30 | 147 | 153 | 147 | 153 | 23,000 | 382.50 |
| 2001-08-29 | 153 | 156 | 150 | 150 | 92,000 | 375 |
| 2001-08-28 | 154 | 156 | 152 | 152 | 30,000 | 380 |
| 2001-08-27 | 153 | 160 | 153 | 154 | 56,000 | 385 |
| 2001-08-24 | 148 | 151 | 147 | 151 | 70,000 | 377.50 |
| 2001-08-23 | 144 | 150 | 144 | 150 | 87,000 | 375 |
| 2001-08-22 | 144 | 146 | 144 | 144 | 28,000 | 360 |
| 2001-08-21 | 144 | 147 | 144 | 144 | 25,000 | 360 |
| 2001-08-20 | 144 | 145 | 143 | 145 | 38,000 | 362.50 |
| 2001-08-17 | 145 | 146 | 145 | 145 | 14,000 | 362.50 |
| 2001-08-16 | 147 | 147 | 142 | 145 | 37,000 | 362.50 |
| 2001-08-15 | 147 | 147 | 147 | 147 | 22,000 | 367.50 |
| 2001-08-14 | 151 | 151 | 145 | 145 | 36,000 | 362.50 |
| 2001-08-13 | 148 | 148 | 144 | 144 | 33,000 | 360 |
| 2001-08-10 | 146 | 146 | 145 | 145 | 30,000 | 362.50 |
| 2001-08-09 | 146 | 146 | 145 | 145 | 28,000 | 362.50 |
| 2001-08-08 | 149 | 149 | 145 | 149 | 35,000 | 372.50 |
| 2001-08-07 | 146 | 150 | 146 | 150 | 48,000 | 375 |
| 2001-08-06 | 147 | 147 | 145 | 146 | 11,000 | 365 |
| 2001-08-03 | 148 | 150 | 147 | 147 | 24,000 | 367.50 |
| 2001-08-02 | 145 | 149 | 145 | 147 | 59,000 | 367.50 |
| 2001-08-01 | 145 | 147 | 145 | 147 | 48,000 | 367.50 |
| 2001-07-31 | 141 | 145 | 141 | 145 | 51,000 | 362.50 |
| 2001-07-30 | 143 | 147 | 141 | 141 | 89,000 | 352.50 |
| 2001-07-27 | 149 | 153 | 145 | 147 | 65,000 | 367.50 |
| 2001-07-26 | 148 | 150 | 148 | 148 | 35,000 | 370 |
| 2001-07-25 | 146 | 149 | 145 | 148 | 81,000 | 370 |
| 2001-07-24 | 146 | 147 | 141 | 144 | 61,000 | 360 |
| 2001-07-23 | 150 | 151 | 145 | 146 | 53,000 | 365 |
| 2001-07-19 | 150 | 153 | 150 | 153 | 93,000 | 382.50 |
| 2001-07-18 | 155 | 155 | 150 | 150 | 59,000 | 375 |
| 2001-07-17 | 151 | 158 | 151 | 158 | 26,000 | 395 |
| 2001-07-16 | 160 | 162 | 155 | 160 | 42,000 | 400 |
| 2001-07-13 | 161 | 163 | 159 | 160 | 58,000 | 400 |
| 2001-07-12 | 158 | 159 | 155 | 159 | 55,000 | 397.50 |
| 2001-07-11 | 158 | 161 | 158 | 160 | 46,000 | 400 |
| 2001-07-10 | 162 | 163 | 160 | 163 | 59,000 | 407.50 |
| 2001-07-09 | 165 | 165 | 163 | 163 | 29,000 | 407.50 |
| 2001-07-06 | 166 | 169 | 166 | 169 | 31,000 | 422.50 |
| 2001-07-05 | 166 | 169 | 166 | 169 | 29,000 | 422.50 |
| 2001-07-04 | 170 | 170 | 166 | 166 | 36,000 | 415 |
| 2001-07-03 | 170 | 170 | 168 | 170 | 61,000 | 425 |
| 2001-07-02 | 175 | 175 | 168 | 171 | 31,000 | 427.50 |
| 2001-06-29 | 178 | 178 | 174 | 175 | 86,000 | 437.50 |
| 2001-06-28 | 169 | 170 | 167 | 169 | 31,000 | 422.50 |
| 2001-06-27 | 172 | 172 | 170 | 170 | 46,000 | 425 |
| 2001-06-26 | 171 | 173 | 168 | 172 | 46,000 | 430 |
| 2001-06-25 | 175 | 175 | 170 | 171 | 56,000 | 427.50 |
| 2001-06-22 | 169 | 177 | 169 | 175 | 90,000 | 437.50 |
| 2001-06-21 | 168 | 169 | 167 | 169 | 15,000 | 422.50 |
| 2001-06-20 | 168 | 170 | 167 | 168 | 45,000 | 420 |
| 2001-06-19 | 170 | 171 | 168 | 168 | 51,000 | 420 |
| 2001-06-18 | 168 | 170 | 168 | 170 | 17,000 | 425 |
| 2001-06-15 | 168 | 168 | 165 | 168 | 47,000 | 420 |
| 2001-06-14 | 166 | 169 | 166 | 168 | 34,000 | 420 |
| 2001-06-13 | 165 | 170 | 165 | 170 | 29,000 | 425 |
| 2001-06-12 | 175 | 175 | 167 | 167 | 51,000 | 417.50 |
| 2001-06-11 | 174 | 176 | 170 | 175 | 48,000 | 437.50 |
| 2001-06-08 | 168 | 172 | 168 | 172 | 133,000 | 430 |
| 2001-06-07 | 166 | 168 | 165 | 168 | 61,000 | 420 |
| 2001-06-06 | 172 | 172 | 167 | 167 | 32,000 | 417.50 |
| 2001-06-05 | 167 | 172 | 166 | 172 | 77,000 | 430 |
| 2001-06-04 | 165 | 170 | 165 | 166 | 77,000 | 415 |
| 2001-06-01 | 167 | 169 | 165 | 165 | 49,000 | 412.50 |
| 2001-05-31 | 168 | 168 | 165 | 167 | 65,000 | 417.50 |
| 2001-05-30 | 167 | 170 | 167 | 168 | 54,000 | 420 |
| 2001-05-29 | 170 | 172 | 165 | 167 | 83,000 | 417.50 |
| 2001-05-28 | 175 | 175 | 170 | 170 | 51,000 | 425 |
| 2001-05-25 | 178 | 178 | 175 | 175 | 68,000 | 437.50 |
| 2001-05-24 | 180 | 182 | 178 | 178 | 37,000 | 445 |
| 2001-05-23 | 180 | 183 | 179 | 183 | 51,000 | 457.50 |
| 2001-05-22 | 180 | 180 | 177 | 179 | 75,000 | 447.50 |
| 2001-05-21 | 181 | 183 | 177 | 177 | 95,000 | 442.50 |
| 2001-05-18 | 184 | 184 | 180 | 181 | 52,000 | 452.50 |
| 2001-05-17 | 182 | 183 | 180 | 183 | 46,000 | 457.50 |
| 2001-05-16 | 181 | 184 | 181 | 181 | 69,000 | 452.50 |
| 2001-05-15 | 181 | 184 | 181 | 184 | 74,000 | 460 |
| 2001-05-14 | 181 | 183 | 180 | 181 | 60,000 | 452.50 |
| 2001-05-11 | 187 | 189 | 181 | 182 | 192,000 | 455 |
| 2001-05-10 | 187 | 189 | 187 | 187 | 62,000 | 467.50 |
| 2001-05-09 | 186 | 188 | 186 | 187 | 112,000 | 467.50 |
| 2001-05-08 | 192 | 192 | 186 | 186 | 137,000 | 465 |
| 2001-05-07 | 200 | 200 | 192 | 192 | 44,000 | 480 |
| 2001-05-02 | 198 | 200 | 194 | 199 | 160,000 | 497.50 |
| 2001-05-01 | 199 | 200 | 194 | 198 | 249,000 | 495 |
| 2001-04-27 | 203 | 203 | 193 | 194 | 153,000 | 485 |
| 2001-04-26 | 193 | 200 | 193 | 200 | 326,000 | 500 |
| 2001-04-25 | 189 | 193 | 185 | 192 | 175,000 | 480 |
| 2001-04-24 | 188 | 191 | 186 | 189 | 67,000 | 472.50 |
| 2001-04-23 | 185 | 194 | 182 | 186 | 161,000 | 465 |
| 2001-04-20 | 193 | 193 | 185 | 187 | 229,000 | 467.50 |
| 2001-04-19 | 196 | 198 | 192 | 193 | 149,000 | 482.50 |
| 2001-04-18 | 202 | 203 | 195 | 196 | 229,000 | 490 |
| 2001-04-17 | 209 | 211 | 199 | 204 | 292,000 | 510 |
| 2001-04-16 | 198 | 208 | 198 | 208 | 370,000 | 520 |
| 2001-04-13 | 203 | 203 | 197 | 198 | 121,000 | 495 |
| 2001-04-12 | 203 | 203 | 196 | 203 | 237,000 | 507.50 |
| 2001-04-11 | 194 | 206 | 191 | 203 | 467,000 | 507.50 |
| 2001-04-10 | 200 | 201 | 191 | 194 | 228,000 | 485 |
| 2001-04-09 | 194 | 199 | 191 | 199 | 286,000 | 497.50 |
| 2001-04-06 | 203 | 204 | 193 | 196 | 576,000 | 490 |
| 2001-04-05 | 203 | 208 | 196 | 201 | 944,000 | 502.50 |
| 2001-04-04 | 208 | 213 | 200 | 205 | 2,094,000 | 512.50 |
| 2001-04-03 | 208 | 234 | 203 | 208 | 10,577,000 | 520 |
| 2001-04-02 | 176 | 189 | 169 | 188 | 1,343,000 | 470 |
| 2001-03-30 | 169 | 177 | 167 | 168 | 285,000 | 420 |
| 2001-03-29 | 173 | 173 | 163 | 166 | 191,000 | 415 |
| 2001-03-28 | 188 | 190 | 178 | 178 | 961,000 | 445 |
| 2001-03-27 | 170 | 187 | 162 | 178 | 1,291,000 | 445 |
| 2001-03-26 | 151 | 170 | 151 | 170 | 388,000 | 425 |
| 2001-03-23 | 149 | 150 | 149 | 150 | 67,000 | 375 |
| 2001-03-22 | 153 | 153 | 147 | 149 | 45,000 | 372.50 |
| 2001-03-21 | 147 | 153 | 146 | 153 | 150,000 | 382.50 |
| 2001-03-19 | 147 | 149 | 147 | 149 | 35,000 | 372.50 |
| 2001-03-16 | 145 | 149 | 145 | 149 | 50,000 | 372.50 |
| 2001-03-15 | 145 | 146 | 140 | 146 | 93,000 | 365 |
| 2001-03-14 | 144 | 146 | 144 | 146 | 53,000 | 365 |
| 2001-03-13 | 145 | 146 | 139 | 142 | 93,000 | 355 |
| 2001-03-12 | 153 | 153 | 148 | 149 | 53,000 | 372.50 |
| 2001-03-09 | 153 | 154 | 152 | 154 | 89,000 | 385 |
| 2001-03-08 | 152 | 154 | 151 | 154 | 36,000 | 385 |
| 2001-03-07 | 152 | 154 | 151 | 154 | 87,000 | 385 |
| 2001-03-06 | 148 | 152 | 148 | 150 | 12,000 | 375 |
| 2001-03-05 | 148 | 150 | 148 | 148 | 44,000 | 370 |
| 2001-03-02 | 154 | 154 | 148 | 148 | 80,000 | 370 |
| 2001-03-01 | 152 | 155 | 150 | 155 | 120,000 | 387.50 |
| 2001-02-28 | 158 | 158 | 151 | 157 | 160,000 | 392.50 |
| 2001-02-27 | 156 | 158 | 153 | 157 | 169,000 | 392.50 |
| 2001-02-26 | 153 | 158 | 153 | 155 | 200,000 | 387.50 |
| 2001-02-23 | 150 | 153 | 149 | 153 | 51,000 | 382.50 |
| 2001-02-22 | 150 | 151 | 148 | 150 | 75,000 | 375 |
| 2001-02-21 | 153 | 155 | 151 | 154 | 82,000 | 385 |
| 2001-02-20 | 148 | 155 | 148 | 155 | 220,000 | 387.50 |
| 2001-02-19 | 147 | 151 | 144 | 151 | 184,000 | 377.50 |
| 2001-02-16 | 147 | 148 | 145 | 147 | 187,000 | 367.50 |
| 2001-02-15 | 147 | 149 | 145 | 147 | 118,000 | 367.50 |
| 2001-02-14 | 144 | 145 | 144 | 145 | 39,000 | 362.50 |
| 2001-02-13 | 145 | 145 | 143 | 143 | 24,000 | 357.50 |
| 2001-02-09 | 142 | 143 | 142 | 143 | 17,000 | 357.50 |
| 2001-02-08 | 143 | 148 | 142 | 145 | 54,000 | 362.50 |
| 2001-02-07 | 141 | 144 | 141 | 142 | 91,000 | 355 |
| 2001-02-06 | 143 | 143 | 141 | 142 | 71,000 | 355 |
| 2001-02-05 | 147 | 147 | 141 | 143 | 100,000 | 357.50 |
| 2001-02-02 | 145 | 149 | 145 | 148 | 55,000 | 370 |
| 2001-02-01 | 150 | 151 | 145 | 149 | 180,000 | 372.50 |
| 2001-01-31 | 151 | 152 | 148 | 149 | 120,000 | 372.50 |
| 2001-01-30 | 158 | 158 | 147 | 155 | 280,000 | 387.50 |
| 2001-01-29 | 150 | 165 | 150 | 164 | 764,000 | 410 |
| 2001-01-26 | 142 | 144 | 141 | 141 | 64,000 | 352.50 |
| 2001-01-25 | 136 | 140 | 136 | 140 | 76,000 | 350 |
| 2001-01-24 | 141 | 141 | 135 | 136 | 56,000 | 340 |
| 2001-01-23 | 140 | 141 | 139 | 140 | 55,000 | 350 |
| 2001-01-22 | 144 | 144 | 142 | 142 | 28,000 | 355 |
| 2001-01-19 | 146 | 146 | 142 | 144 | 47,000 | 360 |
| 2001-01-18 | 142 | 147 | 141 | 147 | 56,000 | 367.50 |
| 2001-01-17 | 137 | 143 | 135 | 142 | 96,000 | 355 |
| 2001-01-16 | 132 | 135 | 131 | 135 | 40,000 | 337.50 |
| 2001-01-15 | 135 | 136 | 131 | 131 | 71,000 | 327.50 |
| 2001-01-12 | 130 | 133 | 129 | 133 | 63,000 | 332.50 |
| 2001-01-11 | 130 | 132 | 127 | 128 | 102,000 | 320 |
| 2001-01-10 | 134 | 134 | 130 | 130 | 23,000 | 325 |
| 2001-01-09 | 133 | 134 | 130 | 134 | 45,000 | 335 |
| 2001-01-05 | 136 | 136 | 133 | 133 | 100,000 | 332.50 |
| 2001-01-04 | 139 | 139 | 134 | 134 | 146,000 | 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
