5352 黒崎播磨(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 147 | 148 | 146 | 146 | 78,000 | 365 |
| 2003-12-29 | 145 | 147 | 142 | 145 | 159,000 | 362.50 |
| 2003-12-26 | 138 | 141 | 135 | 141 | 153,000 | 352.50 |
| 2003-12-25 | 134 | 135 | 130 | 133 | 106,000 | 332.50 |
| 2003-12-24 | 138 | 138 | 132 | 134 | 251,000 | 335 |
| 2003-12-22 | 137 | 142 | 137 | 140 | 106,000 | 350 |
| 2003-12-19 | 139 | 140 | 136 | 139 | 82,000 | 347.50 |
| 2003-12-18 | 138 | 141 | 137 | 139 | 49,000 | 347.50 |
| 2003-12-17 | 138 | 139 | 138 | 138 | 27,000 | 345 |
| 2003-12-16 | 139 | 142 | 136 | 140 | 102,000 | 350 |
| 2003-12-15 | 143 | 143 | 140 | 140 | 84,000 | 350 |
| 2003-12-12 | 137 | 139 | 137 | 139 | 145,000 | 347.50 |
| 2003-12-11 | 136 | 139 | 136 | 136 | 65,000 | 340 |
| 2003-12-10 | 140 | 140 | 136 | 137 | 67,000 | 342.50 |
| 2003-12-09 | 143 | 143 | 137 | 138 | 71,000 | 345 |
| 2003-12-08 | 141 | 144 | 141 | 141 | 147,000 | 352.50 |
| 2003-12-05 | 142 | 143 | 141 | 141 | 125,000 | 352.50 |
| 2003-12-04 | 145 | 145 | 143 | 145 | 57,000 | 362.50 |
| 2003-12-03 | 142 | 146 | 141 | 145 | 172,000 | 362.50 |
| 2003-12-02 | 150 | 150 | 140 | 144 | 133,000 | 360 |
| 2003-12-01 | 142 | 149 | 140 | 146 | 151,000 | 365 |
| 2003-11-28 | 148 | 149 | 144 | 147 | 86,000 | 367.50 |
| 2003-11-27 | 149 | 149 | 145 | 147 | 137,000 | 367.50 |
| 2003-11-26 | 147 | 147 | 143 | 147 | 75,000 | 367.50 |
| 2003-11-25 | 149 | 149 | 142 | 146 | 94,000 | 365 |
| 2003-11-21 | 140 | 145 | 140 | 145 | 94,000 | 362.50 |
| 2003-11-20 | 135 | 145 | 135 | 140 | 116,000 | 350 |
| 2003-11-19 | 138 | 139 | 130 | 139 | 226,000 | 347.50 |
| 2003-11-18 | 133 | 144 | 130 | 138 | 229,000 | 345 |
| 2003-11-17 | 152 | 152 | 136 | 138 | 152,000 | 345 |
| 2003-11-14 | 155 | 155 | 147 | 149 | 127,000 | 372.50 |
| 2003-11-13 | 153 | 153 | 146 | 153 | 118,000 | 382.50 |
| 2003-11-12 | 150 | 153 | 147 | 148 | 90,000 | 370 |
| 2003-11-11 | 156 | 160 | 146 | 149 | 215,000 | 372.50 |
| 2003-11-10 | 159 | 167 | 157 | 157 | 362,000 | 392.50 |
| 2003-11-07 | 157 | 159 | 157 | 159 | 35,000 | 397.50 |
| 2003-11-06 | 157 | 160 | 157 | 157 | 100,000 | 392.50 |
| 2003-11-05 | 158 | 160 | 156 | 158 | 152,000 | 395 |
| 2003-11-04 | 158 | 160 | 158 | 160 | 88,000 | 400 |
| 2003-10-31 | 161 | 161 | 155 | 157 | 103,000 | 392.50 |
| 2003-10-30 | 157 | 161 | 156 | 161 | 142,000 | 402.50 |
| 2003-10-29 | 161 | 161 | 155 | 156 | 147,000 | 390 |
| 2003-10-28 | 154 | 158 | 150 | 154 | 142,000 | 385 |
| 2003-10-27 | 163 | 164 | 149 | 149 | 233,000 | 372.50 |
| 2003-10-24 | 158 | 167 | 158 | 158 | 321,000 | 395 |
| 2003-10-23 | 166 | 167 | 162 | 163 | 305,000 | 407.50 |
| 2003-10-22 | 173 | 175 | 169 | 174 | 210,000 | 435 |
| 2003-10-21 | 178 | 178 | 173 | 175 | 304,000 | 437.50 |
| 2003-10-20 | 179 | 179 | 175 | 175 | 301,000 | 437.50 |
| 2003-10-17 | 179 | 181 | 176 | 181 | 611,000 | 452.50 |
| 2003-10-16 | 178 | 185 | 176 | 177 | 1,579,000 | 442.50 |
| 2003-10-15 | 166 | 187 | 165 | 186 | 4,689,000 | 465 |
| 2003-10-14 | 170 | 170 | 165 | 167 | 419,000 | 417.50 |
| 2003-10-10 | 167 | 177 | 167 | 168 | 1,877,000 | 420 |
| 2003-10-09 | 164 | 167 | 163 | 165 | 257,000 | 412.50 |
| 2003-10-08 | 165 | 167 | 163 | 164 | 233,000 | 410 |
| 2003-10-07 | 168 | 169 | 163 | 165 | 387,000 | 412.50 |
| 2003-10-06 | 172 | 173 | 166 | 167 | 694,000 | 417.50 |
| 2003-10-03 | 166 | 169 | 160 | 169 | 1,195,000 | 422.50 |
| 2003-10-02 | 161 | 165 | 159 | 164 | 588,000 | 410 |
| 2003-10-01 | 160 | 162 | 158 | 160 | 270,000 | 400 |
| 2003-09-30 | 161 | 163 | 156 | 158 | 632,000 | 395 |
| 2003-09-29 | 154 | 157 | 151 | 157 | 570,000 | 392.50 |
| 2003-09-26 | 145 | 146 | 143 | 145 | 65,000 | 362.50 |
| 2003-09-25 | 145 | 147 | 142 | 145 | 177,000 | 362.50 |
| 2003-09-24 | 153 | 156 | 142 | 147 | 225,000 | 367.50 |
| 2003-09-22 | 157 | 158 | 156 | 157 | 116,000 | 392.50 |
| 2003-09-19 | 158 | 160 | 156 | 157 | 126,000 | 392.50 |
| 2003-09-18 | 156 | 162 | 154 | 158 | 120,000 | 395 |
| 2003-09-17 | 156 | 158 | 154 | 155 | 165,000 | 387.50 |
| 2003-09-16 | 158 | 158 | 154 | 154 | 124,000 | 385 |
| 2003-09-12 | 163 | 163 | 155 | 157 | 230,000 | 392.50 |
| 2003-09-11 | 156 | 159 | 155 | 158 | 72,000 | 395 |
| 2003-09-10 | 161 | 161 | 157 | 159 | 115,000 | 397.50 |
| 2003-09-09 | 156 | 160 | 156 | 159 | 179,000 | 397.50 |
| 2003-09-08 | 153 | 158 | 153 | 155 | 111,000 | 387.50 |
| 2003-09-05 | 158 | 158 | 155 | 158 | 102,000 | 395 |
| 2003-09-04 | 158 | 158 | 155 | 156 | 130,000 | 390 |
| 2003-09-03 | 160 | 161 | 156 | 158 | 373,000 | 395 |
| 2003-09-02 | 164 | 164 | 159 | 159 | 296,000 | 397.50 |
| 2003-09-01 | 161 | 163 | 160 | 160 | 368,000 | 400 |
| 2003-08-29 | 161 | 164 | 161 | 164 | 169,000 | 410 |
| 2003-08-28 | 173 | 173 | 163 | 164 | 613,000 | 410 |
| 2003-08-27 | 162 | 175 | 162 | 169 | 3,703,000 | 422.50 |
| 2003-08-26 | 160 | 160 | 156 | 159 | 347,000 | 397.50 |
| 2003-08-25 | 160 | 160 | 156 | 160 | 256,000 | 400 |
| 2003-08-22 | 158 | 164 | 157 | 160 | 914,000 | 400 |
| 2003-08-21 | 155 | 159 | 152 | 158 | 306,000 | 395 |
| 2003-08-20 | 156 | 157 | 154 | 156 | 258,000 | 390 |
| 2003-08-19 | 161 | 162 | 156 | 158 | 596,000 | 395 |
| 2003-08-18 | 158 | 160 | 156 | 160 | 1,665,000 | 400 |
| 2003-08-15 | 149 | 158 | 147 | 155 | 2,454,000 | 387.50 |
| 2003-08-14 | 133 | 140 | 132 | 137 | 364,000 | 342.50 |
| 2003-08-13 | 130 | 135 | 129 | 132 | 206,000 | 330 |
| 2003-08-12 | 128 | 130 | 128 | 129 | 66,000 | 322.50 |
| 2003-08-11 | 128 | 128 | 127 | 128 | 58,000 | 320 |
| 2003-08-08 | 130 | 131 | 128 | 128 | 92,000 | 320 |
| 2003-08-07 | 129 | 132 | 129 | 131 | 120,000 | 327.50 |
| 2003-08-06 | 126 | 131 | 126 | 128 | 123,000 | 320 |
| 2003-08-05 | 134 | 134 | 127 | 127 | 289,000 | 317.50 |
| 2003-08-04 | 137 | 137 | 133 | 133 | 164,000 | 332.50 |
| 2003-08-01 | 135 | 138 | 133 | 136 | 167,000 | 340 |
| 2003-07-31 | 138 | 138 | 133 | 133 | 146,000 | 332.50 |
| 2003-07-30 | 140 | 141 | 136 | 139 | 195,000 | 347.50 |
| 2003-07-29 | 141 | 141 | 138 | 139 | 197,000 | 347.50 |
| 2003-07-28 | 136 | 138 | 133 | 138 | 153,000 | 345 |
| 2003-07-25 | 134 | 136 | 132 | 132 | 115,000 | 330 |
| 2003-07-24 | 136 | 137 | 134 | 136 | 176,000 | 340 |
| 2003-07-23 | 129 | 134 | 126 | 133 | 232,000 | 332.50 |
| 2003-07-22 | 134 | 134 | 125 | 128 | 131,000 | 320 |
| 2003-07-18 | 127 | 135 | 126 | 135 | 245,000 | 337.50 |
| 2003-07-17 | 138 | 139 | 131 | 132 | 222,000 | 330 |
| 2003-07-16 | 148 | 148 | 138 | 141 | 301,000 | 352.50 |
| 2003-07-15 | 150 | 150 | 147 | 147 | 167,000 | 367.50 |
| 2003-07-14 | 145 | 150 | 145 | 147 | 146,000 | 367.50 |
| 2003-07-11 | 150 | 150 | 143 | 143 | 141,000 | 357.50 |
| 2003-07-10 | 146 | 151 | 146 | 150 | 136,000 | 375 |
| 2003-07-09 | 145 | 146 | 143 | 146 | 217,000 | 365 |
| 2003-07-08 | 156 | 156 | 146 | 148 | 353,000 | 370 |
| 2003-07-07 | 159 | 159 | 154 | 154 | 109,000 | 385 |
| 2003-07-04 | 153 | 155 | 150 | 153 | 98,000 | 382.50 |
| 2003-07-03 | 160 | 160 | 152 | 153 | 285,000 | 382.50 |
| 2003-07-02 | 159 | 162 | 156 | 156 | 278,000 | 390 |
| 2003-07-01 | 157 | 163 | 156 | 161 | 373,000 | 402.50 |
| 2003-06-30 | 163 | 164 | 159 | 159 | 503,000 | 397.50 |
| 2003-06-27 | 159 | 163 | 157 | 163 | 586,000 | 407.50 |
| 2003-06-26 | 155 | 157 | 154 | 157 | 208,000 | 392.50 |
| 2003-06-25 | 163 | 164 | 155 | 158 | 668,000 | 395 |
| 2003-06-24 | 150 | 163 | 149 | 159 | 1,731,000 | 397.50 |
| 2003-06-23 | 149 | 153 | 148 | 149 | 539,000 | 372.50 |
| 2003-06-20 | 146 | 148 | 143 | 148 | 210,000 | 370 |
| 2003-06-19 | 147 | 149 | 142 | 149 | 465,000 | 372.50 |
| 2003-06-18 | 155 | 156 | 146 | 147 | 417,000 | 367.50 |
| 2003-06-17 | 158 | 164 | 153 | 154 | 572,000 | 385 |
| 2003-06-16 | 158 | 158 | 154 | 158 | 201,000 | 395 |
| 2003-06-13 | 160 | 162 | 157 | 158 | 384,000 | 395 |
| 2003-06-12 | 166 | 167 | 160 | 162 | 454,000 | 405 |
| 2003-06-11 | 167 | 173 | 165 | 165 | 1,735,000 | 412.50 |
| 2003-06-10 | 163 | 165 | 160 | 165 | 743,000 | 412.50 |
| 2003-06-09 | 161 | 166 | 156 | 164 | 1,434,000 | 410 |
| 2003-06-06 | 157 | 159 | 153 | 156 | 823,000 | 390 |
| 2003-06-05 | 163 | 163 | 156 | 158 | 771,000 | 395 |
| 2003-06-04 | 152 | 164 | 152 | 162 | 3,769,000 | 405 |
| 2003-06-03 | 147 | 151 | 146 | 151 | 448,000 | 377.50 |
| 2003-06-02 | 153 | 153 | 149 | 149 | 464,000 | 372.50 |
| 2003-05-30 | 145 | 155 | 145 | 151 | 968,000 | 377.50 |
| 2003-05-29 | 145 | 147 | 143 | 145 | 271,000 | 362.50 |
| 2003-05-28 | 143 | 147 | 142 | 146 | 592,000 | 365 |
| 2003-05-27 | 145 | 145 | 142 | 142 | 339,000 | 355 |
| 2003-05-26 | 149 | 151 | 144 | 146 | 316,000 | 365 |
| 2003-05-23 | 146 | 150 | 146 | 149 | 473,000 | 372.50 |
| 2003-05-22 | 147 | 152 | 145 | 148 | 782,000 | 370 |
| 2003-05-21 | 157 | 157 | 150 | 150 | 1,615,000 | 375 |
| 2003-05-20 | 154 | 162 | 150 | 158 | 3,792,000 | 395 |
| 2003-05-19 | 145 | 156 | 143 | 154 | 1,597,000 | 385 |
| 2003-05-16 | 150 | 152 | 145 | 146 | 1,044,000 | 365 |
| 2003-05-15 | 154 | 158 | 146 | 149 | 2,693,000 | 372.50 |
| 2003-05-14 | 138 | 155 | 138 | 151 | 6,320,000 | 377.50 |
| 2003-05-13 | 135 | 143 | 135 | 141 | 2,169,000 | 352.50 |
| 2003-05-12 | 142 | 142 | 132 | 132 | 1,029,000 | 330 |
| 2003-05-09 | 135 | 143 | 134 | 139 | 3,210,000 | 347.50 |
| 2003-05-08 | 130 | 137 | 126 | 136 | 1,543,000 | 340 |
| 2003-05-07 | 137 | 137 | 132 | 132 | 2,199,000 | 330 |
| 2003-05-06 | 143 | 147 | 136 | 138 | 11,773,000 | 345 |
| 2003-05-02 | 117 | 132 | 115 | 131 | 7,938,000 | 327.50 |
| 2003-05-01 | 106 | 111 | 105 | 109 | 96,000 | 272.50 |
| 2003-04-30 | 109 | 109 | 102 | 106 | 123,000 | 265 |
| 2003-04-28 | 110 | 110 | 102 | 105 | 118,000 | 262.50 |
| 2003-04-25 | 114 | 115 | 110 | 110 | 148,000 | 275 |
| 2003-04-24 | 113 | 115 | 113 | 114 | 157,000 | 285 |
| 2003-04-23 | 120 | 121 | 111 | 113 | 360,000 | 282.50 |
| 2003-04-22 | 124 | 124 | 117 | 122 | 961,000 | 305 |
| 2003-04-21 | 118 | 125 | 116 | 124 | 1,984,000 | 310 |
| 2003-04-18 | 114 | 115 | 111 | 115 | 322,000 | 287.50 |
| 2003-04-17 | 114 | 114 | 108 | 114 | 487,000 | 285 |
| 2003-04-16 | 116 | 118 | 112 | 114 | 730,000 | 285 |
| 2003-04-15 | 111 | 113 | 109 | 111 | 407,000 | 277.50 |
| 2003-04-14 | 116 | 116 | 108 | 110 | 645,000 | 275 |
| 2003-04-11 | 121 | 123 | 114 | 116 | 1,202,000 | 290 |
| 2003-04-10 | 125 | 131 | 117 | 117 | 5,589,000 | 292.50 |
| 2003-04-09 | 103 | 120 | 102 | 115 | 3,080,000 | 287.50 |
| 2003-04-08 | 106 | 107 | 102 | 104 | 203,000 | 260 |
| 2003-04-07 | 103 | 111 | 102 | 110 | 908,000 | 275 |
| 2003-04-04 | 97 | 104 | 97 | 104 | 131,000 | 260 |
| 2003-04-03 | 100 | 101 | 97 | 97 | 84,000 | 242.50 |
| 2003-04-02 | 100 | 101 | 98 | 100 | 89,000 | 250 |
| 2003-04-01 | 96 | 100 | 94 | 100 | 75,000 | 250 |
| 2003-03-31 | 103 | 103 | 98 | 98 | 131,000 | 245 |
| 2003-03-28 | 101 | 104 | 99 | 102 | 322,000 | 255 |
| 2003-03-27 | 95 | 105 | 95 | 100 | 610,000 | 250 |
| 2003-03-26 | 92 | 97 | 92 | 95 | 141,000 | 237.50 |
| 2003-03-25 | 92 | 92 | 89 | 92 | 108,000 | 230 |
| 2003-03-24 | 94 | 97 | 93 | 94 | 99,000 | 235 |
| 2003-03-20 | 90 | 93 | 90 | 93 | 87,000 | 232.50 |
| 2003-03-19 | 87 | 89 | 85 | 88 | 83,000 | 220 |
| 2003-03-18 | 89 | 89 | 86 | 87 | 112,000 | 217.50 |
| 2003-03-17 | 90 | 90 | 85 | 85 | 66,000 | 212.50 |
| 2003-03-14 | 90 | 94 | 90 | 93 | 282,000 | 232.50 |
| 2003-03-13 | 90 | 92 | 89 | 89 | 74,000 | 222.50 |
| 2003-03-12 | 89 | 92 | 89 | 89 | 68,000 | 222.50 |
| 2003-03-11 | 88 | 93 | 88 | 88 | 129,000 | 220 |
| 2003-03-10 | 92 | 93 | 88 | 90 | 151,000 | 225 |
| 2003-03-07 | 103 | 103 | 97 | 98 | 262,000 | 245 |
| 2003-03-06 | 97 | 111 | 97 | 105 | 1,192,000 | 262.50 |
| 2003-03-05 | 99 | 100 | 97 | 97 | 113,000 | 242.50 |
| 2003-03-04 | 100 | 101 | 99 | 101 | 164,000 | 252.50 |
| 2003-03-03 | 95 | 98 | 94 | 98 | 108,000 | 245 |
| 2003-02-28 | 96 | 96 | 94 | 95 | 58,000 | 237.50 |
| 2003-02-27 | 94 | 94 | 92 | 92 | 38,000 | 230 |
| 2003-02-26 | 91 | 95 | 91 | 95 | 60,000 | 237.50 |
| 2003-02-25 | 95 | 95 | 90 | 91 | 128,000 | 227.50 |
| 2003-02-24 | 96 | 103 | 95 | 98 | 265,000 | 245 |
| 2003-02-21 | 96 | 97 | 94 | 94 | 124,000 | 235 |
| 2003-02-20 | 100 | 100 | 96 | 97 | 174,000 | 242.50 |
| 2003-02-19 | 101 | 101 | 98 | 100 | 239,000 | 250 |
| 2003-02-18 | 100 | 102 | 98 | 100 | 148,000 | 250 |
| 2003-02-17 | 106 | 106 | 100 | 101 | 317,000 | 252.50 |
| 2003-02-14 | 99 | 107 | 98 | 103 | 1,078,000 | 257.50 |
| 2003-02-13 | 97 | 99 | 97 | 97 | 116,000 | 242.50 |
| 2003-02-12 | 92 | 100 | 92 | 100 | 254,000 | 250 |
| 2003-02-10 | 94 | 95 | 93 | 93 | 55,000 | 232.50 |
| 2003-02-07 | 95 | 97 | 92 | 94 | 255,000 | 235 |
| 2003-02-06 | 96 | 103 | 93 | 95 | 505,000 | 237.50 |
| 2003-02-05 | 86 | 93 | 86 | 91 | 202,000 | 227.50 |
| 2003-02-04 | 86 | 87 | 84 | 87 | 55,000 | 217.50 |
| 2003-02-03 | 82 | 87 | 81 | 85 | 55,000 | 212.50 |
| 2003-01-31 | 80 | 81 | 79 | 80 | 69,000 | 200 |
| 2003-01-30 | 81 | 83 | 80 | 81 | 91,000 | 202.50 |
| 2003-01-29 | 86 | 87 | 81 | 81 | 129,000 | 202.50 |
| 2003-01-28 | 89 | 89 | 85 | 86 | 97,000 | 215 |
| 2003-01-27 | 89 | 90 | 86 | 88 | 125,000 | 220 |
| 2003-01-24 | 91 | 93 | 88 | 90 | 137,000 | 225 |
| 2003-01-23 | 94 | 94 | 89 | 93 | 304,000 | 232.50 |
| 2003-01-22 | 95 | 96 | 90 | 95 | 348,000 | 237.50 |
| 2003-01-21 | 86 | 98 | 86 | 96 | 534,000 | 240 |
| 2003-01-20 | 84 | 86 | 81 | 86 | 188,000 | 215 |
| 2003-01-17 | 76 | 90 | 76 | 84 | 335,000 | 210 |
| 2003-01-16 | 75 | 77 | 75 | 77 | 57,000 | 192.50 |
| 2003-01-15 | 75 | 76 | 75 | 75 | 70,000 | 187.50 |
| 2003-01-14 | 72 | 76 | 72 | 75 | 52,000 | 187.50 |
| 2003-01-10 | 71 | 72 | 71 | 72 | 28,000 | 180 |
| 2003-01-09 | 70 | 72 | 70 | 72 | 37,000 | 180 |
| 2003-01-08 | 73 | 74 | 73 | 73 | 37,000 | 182.50 |
| 2003-01-07 | 75 | 75 | 73 | 75 | 47,000 | 187.50 |
| 2003-01-06 | 76 | 76 | 74 | 75 | 61,000 | 187.50 |
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
