5352 黒崎播磨(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 73 | 76 | 73 | 74 | 136,000 | 185 |
| 2002-12-27 | 72 | 73 | 70 | 73 | 64,000 | 182.50 |
| 2002-12-26 | 71 | 72 | 70 | 72 | 18,000 | 180 |
| 2002-12-25 | 69 | 70 | 68 | 70 | 33,000 | 175 |
| 2002-12-24 | 68 | 70 | 68 | 69 | 62,000 | 172.50 |
| 2002-12-20 | 69 | 71 | 65 | 71 | 118,000 | 177.50 |
| 2002-12-19 | 64 | 70 | 64 | 70 | 164,000 | 175 |
| 2002-12-18 | 67 | 67 | 65 | 65 | 74,000 | 162.50 |
| 2002-12-17 | 69 | 69 | 68 | 68 | 111,000 | 170 |
| 2002-12-16 | 68 | 69 | 68 | 69 | 40,000 | 172.50 |
| 2002-12-13 | 70 | 70 | 69 | 70 | 139,000 | 175 |
| 2002-12-12 | 71 | 72 | 70 | 72 | 51,000 | 180 |
| 2002-12-11 | 70 | 71 | 69 | 71 | 74,000 | 177.50 |
| 2002-12-10 | 70 | 70 | 68 | 69 | 86,000 | 172.50 |
| 2002-12-09 | 68 | 70 | 66 | 68 | 103,000 | 170 |
| 2002-12-06 | 70 | 71 | 67 | 68 | 113,000 | 170 |
| 2002-12-05 | 72 | 72 | 69 | 70 | 136,000 | 175 |
| 2002-12-04 | 73 | 75 | 71 | 71 | 218,000 | 177.50 |
| 2002-12-03 | 77 | 77 | 74 | 74 | 130,000 | 185 |
| 2002-12-02 | 74 | 75 | 74 | 75 | 56,000 | 187.50 |
| 2002-11-29 | 75 | 77 | 74 | 74 | 101,000 | 185 |
| 2002-11-28 | 78 | 78 | 72 | 74 | 198,000 | 185 |
| 2002-11-27 | 78 | 79 | 76 | 78 | 43,000 | 195 |
| 2002-11-26 | 78 | 79 | 76 | 78 | 71,000 | 195 |
| 2002-11-25 | 72 | 76 | 72 | 76 | 115,000 | 190 |
| 2002-11-22 | 69 | 71 | 69 | 71 | 116,000 | 177.50 |
| 2002-11-21 | 66 | 69 | 66 | 69 | 53,000 | 172.50 |
| 2002-11-20 | 62 | 68 | 62 | 65 | 60,000 | 162.50 |
| 2002-11-19 | 68 | 68 | 64 | 65 | 52,000 | 162.50 |
| 2002-11-18 | 70 | 70 | 68 | 69 | 26,000 | 172.50 |
| 2002-11-15 | 78 | 78 | 68 | 73 | 90,000 | 182.50 |
| 2002-11-14 | 75 | 76 | 74 | 74 | 56,000 | 185 |
| 2002-11-13 | 77 | 79 | 74 | 75 | 64,000 | 187.50 |
| 2002-11-12 | 75 | 80 | 74 | 78 | 42,000 | 195 |
| 2002-11-11 | 81 | 81 | 79 | 79 | 32,000 | 197.50 |
| 2002-11-08 | 81 | 82 | 80 | 80 | 61,000 | 200 |
| 2002-11-07 | 82 | 83 | 80 | 80 | 38,000 | 200 |
| 2002-11-06 | 81 | 82 | 80 | 82 | 54,000 | 205 |
| 2002-11-05 | 78 | 81 | 78 | 81 | 28,000 | 202.50 |
| 2002-11-01 | 80 | 80 | 78 | 80 | 31,000 | 200 |
| 2002-10-31 | 82 | 82 | 81 | 81 | 57,000 | 202.50 |
| 2002-10-30 | 80 | 83 | 80 | 82 | 55,000 | 205 |
| 2002-10-29 | 81 | 83 | 81 | 81 | 12,000 | 202.50 |
| 2002-10-28 | 83 | 83 | 79 | 83 | 78,000 | 207.50 |
| 2002-10-25 | 75 | 88 | 75 | 87 | 153,000 | 217.50 |
| 2002-10-24 | 76 | 79 | 75 | 78 | 36,000 | 195 |
| 2002-10-23 | 75 | 77 | 73 | 76 | 98,000 | 190 |
| 2002-10-22 | 78 | 78 | 76 | 76 | 31,000 | 190 |
| 2002-10-21 | 78 | 79 | 76 | 79 | 25,000 | 197.50 |
| 2002-10-18 | 80 | 81 | 77 | 79 | 43,000 | 197.50 |
| 2002-10-17 | 78 | 82 | 78 | 78 | 35,000 | 195 |
| 2002-10-16 | 83 | 84 | 83 | 83 | 26,000 | 207.50 |
| 2002-10-15 | 83 | 86 | 83 | 86 | 31,000 | 215 |
| 2002-10-11 | 74 | 83 | 73 | 80 | 62,000 | 200 |
| 2002-10-10 | 74 | 75 | 72 | 73 | 44,000 | 182.50 |
| 2002-10-09 | 75 | 77 | 75 | 75 | 57,000 | 187.50 |
| 2002-10-08 | 76 | 77 | 73 | 75 | 73,000 | 187.50 |
| 2002-10-07 | 80 | 81 | 77 | 77 | 69,000 | 192.50 |
| 2002-10-04 | 86 | 87 | 86 | 86 | 65,000 | 215 |
| 2002-10-03 | 88 | 88 | 86 | 88 | 33,000 | 220 |
| 2002-10-02 | 88 | 88 | 88 | 88 | 51,000 | 220 |
| 2002-10-01 | 89 | 89 | 86 | 88 | 32,000 | 220 |
| 2002-09-30 | 93 | 93 | 89 | 89 | 35,000 | 222.50 |
| 2002-09-27 | 90 | 93 | 90 | 93 | 55,000 | 232.50 |
| 2002-09-26 | 91 | 91 | 90 | 90 | 22,000 | 225 |
| 2002-09-25 | 91 | 91 | 89 | 90 | 36,000 | 225 |
| 2002-09-24 | 90 | 91 | 89 | 91 | 21,000 | 227.50 |
| 2002-09-20 | 91 | 93 | 89 | 90 | 38,000 | 225 |
| 2002-09-19 | 92 | 93 | 91 | 91 | 57,000 | 227.50 |
| 2002-09-18 | 92 | 92 | 91 | 92 | 22,000 | 230 |
| 2002-09-17 | 94 | 94 | 91 | 94 | 56,000 | 235 |
| 2002-09-13 | 98 | 98 | 92 | 94 | 144,000 | 235 |
| 2002-09-12 | 90 | 91 | 87 | 88 | 52,000 | 220 |
| 2002-09-11 | 88 | 91 | 88 | 91 | 72,000 | 227.50 |
| 2002-09-10 | 84 | 88 | 84 | 88 | 45,000 | 220 |
| 2002-09-09 | 87 | 87 | 83 | 84 | 51,000 | 210 |
| 2002-09-06 | 86 | 87 | 85 | 85 | 45,000 | 212.50 |
| 2002-09-05 | 88 | 88 | 85 | 87 | 43,000 | 217.50 |
| 2002-09-04 | 87 | 88 | 85 | 88 | 70,000 | 220 |
| 2002-09-03 | 88 | 89 | 87 | 87 | 68,000 | 217.50 |
| 2002-09-02 | 90 | 90 | 89 | 90 | 35,000 | 225 |
| 2002-08-30 | 90 | 91 | 88 | 90 | 61,000 | 225 |
| 2002-08-29 | 93 | 93 | 89 | 90 | 35,000 | 225 |
| 2002-08-28 | 94 | 94 | 91 | 94 | 41,000 | 235 |
| 2002-08-27 | 96 | 96 | 88 | 94 | 54,000 | 235 |
| 2002-08-26 | 94 | 96 | 93 | 96 | 43,000 | 240 |
| 2002-08-23 | 94 | 96 | 93 | 94 | 53,000 | 235 |
| 2002-08-22 | 94 | 96 | 93 | 96 | 46,000 | 240 |
| 2002-08-21 | 97 | 98 | 94 | 96 | 31,000 | 240 |
| 2002-08-20 | 95 | 97 | 94 | 96 | 32,000 | 240 |
| 2002-08-19 | 98 | 98 | 95 | 95 | 31,000 | 237.50 |
| 2002-08-16 | 97 | 98 | 95 | 97 | 27,000 | 242.50 |
| 2002-08-15 | 99 | 99 | 95 | 98 | 29,000 | 245 |
| 2002-08-14 | 94 | 95 | 93 | 94 | 24,000 | 235 |
| 2002-08-13 | 95 | 96 | 93 | 95 | 30,000 | 237.50 |
| 2002-08-12 | 98 | 99 | 97 | 97 | 22,000 | 242.50 |
| 2002-08-09 | 96 | 100 | 96 | 99 | 33,000 | 247.50 |
| 2002-08-08 | 95 | 96 | 95 | 96 | 16,000 | 240 |
| 2002-08-07 | 97 | 97 | 96 | 96 | 12,000 | 240 |
| 2002-08-06 | 99 | 99 | 97 | 97 | 26,000 | 242.50 |
| 2002-08-05 | 97 | 99 | 97 | 99 | 22,000 | 247.50 |
| 2002-08-02 | 98 | 100 | 97 | 97 | 22,000 | 242.50 |
| 2002-08-01 | 97 | 99 | 97 | 97 | 23,000 | 242.50 |
| 2002-07-31 | 100 | 100 | 97 | 97 | 34,000 | 242.50 |
| 2002-07-30 | 100 | 101 | 97 | 101 | 21,000 | 252.50 |
| 2002-07-29 | 100 | 101 | 95 | 95 | 43,000 | 237.50 |
| 2002-07-26 | 100 | 101 | 100 | 101 | 41,000 | 252.50 |
| 2002-07-25 | 107 | 107 | 101 | 102 | 35,000 | 255 |
| 2002-07-24 | 101 | 103 | 100 | 101 | 72,000 | 252.50 |
| 2002-07-23 | 101 | 102 | 99 | 100 | 72,000 | 250 |
| 2002-07-22 | 103 | 106 | 101 | 105 | 33,000 | 262.50 |
| 2002-07-19 | 107 | 108 | 103 | 103 | 23,000 | 257.50 |
| 2002-07-18 | 106 | 110 | 102 | 110 | 108,000 | 275 |
| 2002-07-17 | 104 | 106 | 100 | 106 | 33,000 | 265 |
| 2002-07-16 | 101 | 107 | 101 | 104 | 56,000 | 260 |
| 2002-07-15 | 103 | 104 | 100 | 100 | 25,000 | 250 |
| 2002-07-12 | 108 | 110 | 103 | 103 | 46,000 | 257.50 |
| 2002-07-11 | 105 | 105 | 103 | 103 | 11,000 | 257.50 |
| 2002-07-10 | 105 | 107 | 103 | 106 | 32,000 | 265 |
| 2002-07-09 | 108 | 110 | 105 | 110 | 15,000 | 275 |
| 2002-07-08 | 109 | 109 | 106 | 106 | 18,000 | 265 |
| 2002-07-05 | 108 | 109 | 106 | 107 | 11,000 | 267.50 |
| 2002-07-04 | 109 | 109 | 105 | 105 | 18,000 | 262.50 |
| 2002-07-03 | 105 | 109 | 104 | 109 | 53,000 | 272.50 |
| 2002-07-02 | 103 | 105 | 102 | 105 | 18,000 | 262.50 |
| 2002-07-01 | 106 | 108 | 102 | 108 | 12,000 | 270 |
| 2002-06-28 | 110 | 110 | 102 | 102 | 43,000 | 255 |
| 2002-06-27 | 101 | 102 | 101 | 101 | 22,000 | 252.50 |
| 2002-06-26 | 104 | 104 | 101 | 101 | 23,000 | 252.50 |
| 2002-06-25 | 106 | 106 | 103 | 105 | 20,000 | 262.50 |
| 2002-06-24 | 101 | 104 | 101 | 104 | 41,000 | 260 |
| 2002-06-21 | 103 | 104 | 101 | 103 | 49,000 | 257.50 |
| 2002-06-20 | 100 | 104 | 100 | 103 | 44,000 | 257.50 |
| 2002-06-19 | 107 | 107 | 103 | 103 | 44,000 | 257.50 |
| 2002-06-18 | 104 | 109 | 104 | 109 | 59,000 | 272.50 |
| 2002-06-17 | 111 | 111 | 102 | 106 | 157,000 | 265 |
| 2002-06-14 | 111 | 114 | 111 | 112 | 207,000 | 280 |
| 2002-06-13 | 112 | 114 | 112 | 112 | 45,000 | 280 |
| 2002-06-12 | 112 | 112 | 112 | 112 | 16,000 | 280 |
| 2002-06-11 | 114 | 114 | 112 | 112 | 44,000 | 280 |
| 2002-06-10 | 118 | 118 | 114 | 114 | 72,000 | 285 |
| 2002-06-07 | 114 | 120 | 114 | 116 | 140,000 | 290 |
| 2002-06-06 | 117 | 117 | 114 | 114 | 60,000 | 285 |
| 2002-06-05 | 117 | 117 | 115 | 116 | 33,000 | 290 |
| 2002-06-04 | 118 | 118 | 116 | 117 | 22,000 | 292.50 |
| 2002-06-03 | 120 | 120 | 116 | 116 | 36,000 | 290 |
| 2002-05-31 | 119 | 122 | 119 | 119 | 28,000 | 297.50 |
| 2002-05-30 | 120 | 120 | 118 | 119 | 67,000 | 297.50 |
| 2002-05-29 | 120 | 124 | 119 | 121 | 91,000 | 302.50 |
| 2002-05-28 | 120 | 121 | 118 | 121 | 43,000 | 302.50 |
| 2002-05-27 | 119 | 122 | 118 | 120 | 54,000 | 300 |
| 2002-05-24 | 121 | 121 | 116 | 119 | 73,000 | 297.50 |
| 2002-05-23 | 123 | 123 | 120 | 122 | 75,000 | 305 |
| 2002-05-22 | 119 | 123 | 117 | 122 | 115,000 | 305 |
| 2002-05-21 | 113 | 116 | 111 | 116 | 91,000 | 290 |
| 2002-05-20 | 112 | 112 | 109 | 111 | 108,000 | 277.50 |
| 2002-05-17 | 114 | 114 | 109 | 109 | 116,000 | 272.50 |
| 2002-05-16 | 111 | 113 | 108 | 113 | 80,000 | 282.50 |
| 2002-05-15 | 114 | 114 | 110 | 110 | 39,000 | 275 |
| 2002-05-14 | 111 | 111 | 109 | 111 | 82,000 | 277.50 |
| 2002-05-13 | 112 | 113 | 111 | 111 | 69,000 | 277.50 |
| 2002-05-10 | 113 | 115 | 113 | 114 | 26,000 | 285 |
| 2002-05-09 | 116 | 120 | 112 | 112 | 92,000 | 280 |
| 2002-05-08 | 115 | 115 | 111 | 115 | 34,000 | 287.50 |
| 2002-05-07 | 117 | 117 | 114 | 115 | 34,000 | 287.50 |
| 2002-05-02 | 120 | 120 | 117 | 118 | 25,000 | 295 |
| 2002-05-01 | 122 | 122 | 116 | 116 | 23,000 | 290 |
| 2002-04-30 | 123 | 123 | 118 | 119 | 38,000 | 297.50 |
| 2002-04-26 | 123 | 124 | 118 | 119 | 82,000 | 297.50 |
| 2002-04-25 | 124 | 125 | 121 | 122 | 126,000 | 305 |
| 2002-04-24 | 119 | 124 | 118 | 120 | 180,000 | 300 |
| 2002-04-23 | 118 | 118 | 115 | 116 | 66,000 | 290 |
| 2002-04-22 | 115 | 119 | 115 | 119 | 48,000 | 297.50 |
| 2002-04-19 | 114 | 116 | 114 | 116 | 36,000 | 290 |
| 2002-04-18 | 114 | 118 | 114 | 116 | 27,000 | 290 |
| 2002-04-17 | 119 | 119 | 113 | 114 | 75,000 | 285 |
| 2002-04-16 | 118 | 119 | 114 | 119 | 48,000 | 297.50 |
| 2002-04-15 | 115 | 118 | 114 | 118 | 41,000 | 295 |
| 2002-04-12 | 119 | 119 | 116 | 117 | 34,000 | 292.50 |
| 2002-04-11 | 119 | 119 | 115 | 115 | 31,000 | 287.50 |
| 2002-04-10 | 120 | 121 | 117 | 119 | 24,000 | 297.50 |
| 2002-04-09 | 118 | 119 | 117 | 117 | 56,000 | 292.50 |
| 2002-04-08 | 121 | 121 | 119 | 121 | 48,000 | 302.50 |
| 2002-04-05 | 112 | 121 | 112 | 117 | 116,000 | 292.50 |
| 2002-04-04 | 113 | 113 | 110 | 112 | 67,000 | 280 |
| 2002-04-03 | 108 | 113 | 108 | 112 | 32,000 | 280 |
| 2002-04-02 | 113 | 113 | 109 | 110 | 16,000 | 275 |
| 2002-04-01 | 115 | 115 | 108 | 113 | 68,000 | 282.50 |
| 2002-03-29 | 116 | 118 | 114 | 114 | 40,000 | 285 |
| 2002-03-28 | 116 | 118 | 115 | 115 | 43,000 | 287.50 |
| 2002-03-27 | 114 | 120 | 114 | 120 | 14,000 | 300 |
| 2002-03-26 | 112 | 122 | 112 | 117 | 68,000 | 292.50 |
| 2002-03-25 | 120 | 120 | 117 | 117 | 56,000 | 292.50 |
| 2002-03-22 | 120 | 121 | 118 | 120 | 58,000 | 300 |
| 2002-03-20 | 121 | 121 | 119 | 120 | 20,000 | 300 |
| 2002-03-19 | 118 | 121 | 118 | 121 | 36,000 | 302.50 |
| 2002-03-18 | 120 | 121 | 117 | 117 | 99,000 | 292.50 |
| 2002-03-15 | 125 | 125 | 123 | 123 | 44,000 | 307.50 |
| 2002-03-14 | 125 | 125 | 121 | 123 | 76,000 | 307.50 |
| 2002-03-13 | 121 | 125 | 121 | 123 | 62,000 | 307.50 |
| 2002-03-12 | 123 | 124 | 121 | 121 | 33,000 | 302.50 |
| 2002-03-11 | 120 | 125 | 120 | 124 | 62,000 | 310 |
| 2002-03-08 | 121 | 125 | 118 | 118 | 175,000 | 295 |
| 2002-03-07 | 121 | 122 | 118 | 121 | 84,000 | 302.50 |
| 2002-03-06 | 122 | 124 | 121 | 121 | 29,000 | 302.50 |
| 2002-03-05 | 127 | 129 | 121 | 123 | 129,000 | 307.50 |
| 2002-03-04 | 126 | 128 | 125 | 127 | 109,000 | 317.50 |
| 2002-03-01 | 123 | 126 | 121 | 126 | 81,000 | 315 |
| 2002-02-28 | 119 | 125 | 117 | 124 | 118,000 | 310 |
| 2002-02-27 | 116 | 118 | 115 | 118 | 97,000 | 295 |
| 2002-02-26 | 118 | 118 | 113 | 115 | 48,000 | 287.50 |
| 2002-02-25 | 113 | 116 | 113 | 113 | 48,000 | 282.50 |
| 2002-02-22 | 117 | 117 | 113 | 116 | 49,000 | 290 |
| 2002-02-21 | 111 | 117 | 110 | 114 | 127,000 | 285 |
| 2002-02-20 | 109 | 111 | 108 | 110 | 85,000 | 275 |
| 2002-02-19 | 114 | 114 | 111 | 114 | 72,000 | 285 |
| 2002-02-18 | 117 | 118 | 114 | 116 | 109,000 | 290 |
| 2002-02-15 | 112 | 118 | 111 | 116 | 204,000 | 290 |
| 2002-02-14 | 110 | 113 | 109 | 109 | 180,000 | 272.50 |
| 2002-02-13 | 112 | 116 | 107 | 109 | 305,000 | 272.50 |
| 2002-02-12 | 118 | 118 | 110 | 113 | 393,000 | 282.50 |
| 2002-02-08 | 106 | 108 | 101 | 108 | 341,000 | 270 |
| 2002-02-07 | 95 | 110 | 95 | 108 | 143,000 | 270 |
| 2002-02-06 | 95 | 97 | 95 | 97 | 33,000 | 242.50 |
| 2002-02-05 | 98 | 98 | 95 | 97 | 35,000 | 242.50 |
| 2002-02-04 | 98 | 98 | 95 | 98 | 32,000 | 245 |
| 2002-02-01 | 100 | 100 | 98 | 98 | 28,000 | 245 |
| 2002-01-31 | 98 | 102 | 98 | 101 | 55,000 | 252.50 |
| 2002-01-30 | 96 | 98 | 96 | 98 | 30,000 | 245 |
| 2002-01-29 | 98 | 100 | 96 | 98 | 27,000 | 245 |
| 2002-01-28 | 100 | 101 | 98 | 98 | 36,000 | 245 |
| 2002-01-25 | 99 | 101 | 98 | 101 | 89,000 | 252.50 |
| 2002-01-24 | 99 | 101 | 98 | 99 | 84,000 | 247.50 |
| 2002-01-23 | 103 | 103 | 99 | 100 | 75,000 | 250 |
| 2002-01-22 | 101 | 107 | 100 | 103 | 219,000 | 257.50 |
| 2002-01-21 | 99 | 101 | 96 | 101 | 65,000 | 252.50 |
| 2002-01-18 | 93 | 100 | 93 | 100 | 108,000 | 250 |
| 2002-01-17 | 95 | 97 | 90 | 93 | 39,000 | 232.50 |
| 2002-01-16 | 91 | 97 | 90 | 97 | 28,000 | 242.50 |
| 2002-01-15 | 97 | 99 | 91 | 91 | 60,000 | 227.50 |
| 2002-01-11 | 100 | 102 | 96 | 97 | 76,000 | 242.50 |
| 2002-01-10 | 102 | 102 | 100 | 100 | 36,000 | 250 |
| 2002-01-09 | 101 | 103 | 100 | 103 | 41,000 | 257.50 |
| 2002-01-08 | 106 | 106 | 101 | 101 | 50,000 | 252.50 |
| 2002-01-07 | 105 | 106 | 100 | 106 | 37,000 | 265 |
| 2002-01-04 | 100 | 104 | 100 | 102 | 18,000 | 255 |
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
