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