5352 黒崎播磨(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 649 | 650 | 640 | 641 | 147,000 | 1,602.50 |
| 2005-12-29 | 656 | 656 | 638 | 648 | 535,000 | 1,620 |
| 2005-12-28 | 638 | 657 | 630 | 657 | 509,000 | 1,642.50 |
| 2005-12-27 | 660 | 660 | 643 | 645 | 396,000 | 1,612.50 |
| 2005-12-26 | 668 | 669 | 659 | 659 | 267,000 | 1,647.50 |
| 2005-12-22 | 665 | 674 | 663 | 663 | 451,000 | 1,657.50 |
| 2005-12-21 | 676 | 678 | 658 | 665 | 451,000 | 1,662.50 |
| 2005-12-20 | 647 | 673 | 645 | 668 | 771,000 | 1,670 |
| 2005-12-19 | 670 | 673 | 633 | 646 | 1,068,000 | 1,615 |
| 2005-12-16 | 613 | 695 | 610 | 651 | 4,190,000 | 1,627.50 |
| 2005-12-15 | 609 | 622 | 593 | 618 | 810,000 | 1,545 |
| 2005-12-14 | 621 | 630 | 589 | 609 | 999,000 | 1,522.50 |
| 2005-12-13 | 600 | 630 | 591 | 616 | 2,139,000 | 1,540 |
| 2005-12-12 | 565 | 588 | 565 | 579 | 945,000 | 1,447.50 |
| 2005-12-09 | 549 | 563 | 541 | 562 | 550,000 | 1,405 |
| 2005-12-08 | 556 | 562 | 547 | 549 | 394,000 | 1,372.50 |
| 2005-12-07 | 565 | 565 | 557 | 562 | 581,000 | 1,405 |
| 2005-12-06 | 565 | 567 | 555 | 555 | 809,000 | 1,387.50 |
| 2005-12-05 | 551 | 576 | 544 | 572 | 2,462,000 | 1,430 |
| 2005-12-02 | 535 | 550 | 527 | 542 | 1,556,000 | 1,355 |
| 2005-12-01 | 505 | 518 | 501 | 517 | 319,000 | 1,292.50 |
| 2005-11-30 | 495 | 505 | 495 | 505 | 357,000 | 1,262.50 |
| 2005-11-29 | 495 | 496 | 491 | 495 | 305,000 | 1,237.50 |
| 2005-11-28 | 506 | 506 | 490 | 495 | 394,000 | 1,237.50 |
| 2005-11-25 | 495 | 502 | 481 | 496 | 321,000 | 1,240 |
| 2005-11-24 | 511 | 513 | 498 | 500 | 243,000 | 1,250 |
| 2005-11-22 | 510 | 513 | 505 | 511 | 218,000 | 1,277.50 |
| 2005-11-21 | 520 | 520 | 509 | 509 | 354,000 | 1,272.50 |
| 2005-11-18 | 520 | 528 | 510 | 513 | 416,000 | 1,282.50 |
| 2005-11-17 | 516 | 520 | 515 | 517 | 206,000 | 1,292.50 |
| 2005-11-16 | 515 | 518 | 509 | 515 | 226,000 | 1,287.50 |
| 2005-11-15 | 513 | 524 | 513 | 517 | 381,000 | 1,292.50 |
| 2005-11-14 | 514 | 527 | 511 | 512 | 314,000 | 1,280 |
| 2005-11-11 | 508 | 525 | 505 | 521 | 692,000 | 1,302.50 |
| 2005-11-10 | 512 | 524 | 510 | 513 | 657,000 | 1,282.50 |
| 2005-11-09 | 531 | 534 | 512 | 516 | 981,000 | 1,290 |
| 2005-11-08 | 523 | 541 | 521 | 538 | 1,313,000 | 1,345 |
| 2005-11-07 | 530 | 532 | 516 | 522 | 1,070,000 | 1,305 |
| 2005-11-04 | 530 | 531 | 518 | 521 | 1,185,000 | 1,302.50 |
| 2005-11-02 | 496 | 522 | 492 | 519 | 1,841,000 | 1,297.50 |
| 2005-11-01 | 490 | 495 | 489 | 494 | 218,000 | 1,235 |
| 2005-10-31 | 495 | 496 | 486 | 486 | 475,000 | 1,215 |
| 2005-10-28 | 489 | 494 | 483 | 490 | 447,000 | 1,225 |
| 2005-10-27 | 495 | 504 | 493 | 497 | 726,000 | 1,242.50 |
| 2005-10-26 | 486 | 493 | 484 | 492 | 348,000 | 1,230 |
| 2005-10-25 | 480 | 490 | 480 | 482 | 339,000 | 1,205 |
| 2005-10-24 | 480 | 483 | 478 | 478 | 251,000 | 1,195 |
| 2005-10-21 | 475 | 483 | 470 | 483 | 556,000 | 1,207.50 |
| 2005-10-20 | 488 | 489 | 479 | 479 | 209,000 | 1,197.50 |
| 2005-10-19 | 489 | 489 | 475 | 481 | 344,000 | 1,202.50 |
| 2005-10-18 | 483 | 496 | 480 | 491 | 549,000 | 1,227.50 |
| 2005-10-17 | 498 | 500 | 480 | 482 | 469,000 | 1,205 |
| 2005-10-14 | 477 | 510 | 475 | 499 | 2,457,000 | 1,247.50 |
| 2005-10-13 | 471 | 482 | 467 | 479 | 614,000 | 1,197.50 |
| 2005-10-12 | 484 | 487 | 470 | 476 | 607,000 | 1,190 |
| 2005-10-11 | 471 | 483 | 471 | 481 | 465,000 | 1,202.50 |
| 2005-10-07 | 478 | 478 | 469 | 475 | 590,000 | 1,187.50 |
| 2005-10-06 | 457 | 488 | 453 | 480 | 2,348,000 | 1,200 |
| 2005-10-05 | 476 | 476 | 465 | 467 | 444,000 | 1,167.50 |
| 2005-10-04 | 478 | 480 | 468 | 472 | 458,000 | 1,180 |
| 2005-10-03 | 475 | 480 | 458 | 478 | 767,000 | 1,195 |
| 2005-09-30 | 492 | 492 | 473 | 475 | 895,000 | 1,187.50 |
| 2005-09-29 | 493 | 496 | 479 | 487 | 1,425,000 | 1,217.50 |
| 2005-09-28 | 482 | 487 | 475 | 482 | 1,010,000 | 1,205 |
| 2005-09-27 | 485 | 492 | 475 | 479 | 2,222,000 | 1,197.50 |
| 2005-09-26 | 461 | 497 | 456 | 489 | 7,086,000 | 1,222.50 |
| 2005-09-22 | 442 | 447 | 437 | 446 | 877,000 | 1,115 |
| 2005-09-21 | 453 | 456 | 444 | 446 | 1,458,000 | 1,115 |
| 2005-09-20 | 459 | 467 | 455 | 458 | 2,676,000 | 1,145 |
| 2005-09-16 | 434 | 454 | 428 | 451 | 6,804,000 | 1,127.50 |
| 2005-09-15 | 420 | 435 | 419 | 435 | 2,482,000 | 1,087.50 |
| 2005-09-14 | 426 | 426 | 422 | 423 | 375,000 | 1,057.50 |
| 2005-09-13 | 428 | 430 | 426 | 426 | 1,042,000 | 1,065 |
| 2005-09-12 | 425 | 427 | 419 | 424 | 786,000 | 1,060 |
| 2005-09-09 | 410 | 416 | 404 | 416 | 1,029,000 | 1,040 |
| 2005-09-08 | 425 | 426 | 409 | 411 | 1,188,000 | 1,027.50 |
| 2005-09-07 | 435 | 436 | 421 | 425 | 1,349,000 | 1,062.50 |
| 2005-09-06 | 430 | 441 | 426 | 431 | 3,645,000 | 1,077.50 |
| 2005-09-05 | 428 | 431 | 422 | 425 | 836,000 | 1,062.50 |
| 2005-09-02 | 425 | 427 | 420 | 423 | 717,000 | 1,057.50 |
| 2005-09-01 | 429 | 438 | 426 | 427 | 2,728,000 | 1,067.50 |
| 2005-08-31 | 428 | 429 | 423 | 424 | 983,000 | 1,060 |
| 2005-08-30 | 418 | 432 | 417 | 426 | 3,659,000 | 1,065 |
| 2005-08-29 | 418 | 418 | 410 | 413 | 769,000 | 1,032.50 |
| 2005-08-26 | 422 | 426 | 413 | 419 | 3,024,000 | 1,047.50 |
| 2005-08-25 | 400 | 429 | 400 | 425 | 11,470,000 | 1,062.50 |
| 2005-08-24 | 396 | 400 | 395 | 400 | 866,000 | 1,000 |
| 2005-08-23 | 406 | 406 | 400 | 401 | 1,294,000 | 1,002.50 |
| 2005-08-22 | 400 | 407 | 393 | 401 | 1,931,000 | 1,002.50 |
| 2005-08-19 | 392 | 402 | 391 | 398 | 2,091,000 | 995 |
| 2005-08-18 | 403 | 406 | 394 | 394 | 3,559,000 | 985 |
| 2005-08-17 | 395 | 415 | 395 | 402 | 12,106,000 | 1,005 |
| 2005-08-16 | 401 | 409 | 392 | 402 | 19,935,000 | 1,005 |
| 2005-08-15 | 365 | 406 | 365 | 400 | 34,392,000 | 1,000 |
| 2005-08-12 | 348 | 350 | 345 | 350 | 1,050,000 | 875 |
| 2005-08-11 | 347 | 347 | 341 | 346 | 773,000 | 865 |
| 2005-08-10 | 338 | 345 | 338 | 345 | 809,000 | 862.50 |
| 2005-08-09 | 329 | 337 | 328 | 334 | 473,000 | 835 |
| 2005-08-08 | 315 | 332 | 315 | 329 | 446,000 | 822.50 |
| 2005-08-05 | 332 | 334 | 325 | 326 | 399,000 | 815 |
| 2005-08-04 | 337 | 338 | 332 | 334 | 380,000 | 835 |
| 2005-08-03 | 343 | 344 | 338 | 338 | 398,000 | 845 |
| 2005-08-02 | 351 | 352 | 343 | 345 | 908,000 | 862.50 |
| 2005-08-01 | 343 | 348 | 340 | 347 | 990,000 | 867.50 |
| 2005-07-29 | 343 | 344 | 339 | 342 | 927,000 | 855 |
| 2005-07-28 | 339 | 343 | 336 | 343 | 902,000 | 857.50 |
| 2005-07-27 | 333 | 340 | 332 | 337 | 503,000 | 842.50 |
| 2005-07-26 | 332 | 332 | 329 | 332 | 324,000 | 830 |
| 2005-07-25 | 331 | 333 | 330 | 331 | 246,000 | 827.50 |
| 2005-07-22 | 331 | 333 | 326 | 330 | 509,000 | 825 |
| 2005-07-21 | 337 | 337 | 332 | 332 | 322,000 | 830 |
| 2005-07-20 | 335 | 336 | 332 | 336 | 927,000 | 840 |
| 2005-07-19 | 337 | 338 | 330 | 331 | 1,683,000 | 827.50 |
| 2005-07-15 | 345 | 345 | 339 | 340 | 1,162,000 | 850 |
| 2005-07-14 | 344 | 347 | 341 | 343 | 1,934,000 | 857.50 |
| 2005-07-13 | 333 | 349 | 330 | 347 | 6,078,000 | 867.50 |
| 2005-07-12 | 334 | 340 | 332 | 332 | 2,780,000 | 830 |
| 2005-07-11 | 330 | 335 | 330 | 335 | 1,354,000 | 837.50 |
| 2005-07-08 | 328 | 331 | 327 | 328 | 394,000 | 820 |
| 2005-07-07 | 328 | 328 | 325 | 328 | 314,000 | 820 |
| 2005-07-06 | 323 | 330 | 322 | 328 | 1,186,000 | 820 |
| 2005-07-05 | 322 | 323 | 321 | 322 | 218,000 | 805 |
| 2005-07-04 | 325 | 325 | 322 | 322 | 187,000 | 805 |
| 2005-07-01 | 322 | 324 | 321 | 323 | 166,000 | 807.50 |
| 2005-06-30 | 328 | 328 | 324 | 324 | 187,000 | 810 |
| 2005-06-29 | 331 | 333 | 326 | 327 | 359,000 | 817.50 |
| 2005-06-28 | 322 | 331 | 321 | 329 | 651,000 | 822.50 |
| 2005-06-27 | 324 | 325 | 321 | 322 | 312,000 | 805 |
| 2005-06-24 | 325 | 329 | 324 | 326 | 526,000 | 815 |
| 2005-06-23 | 325 | 330 | 323 | 329 | 463,000 | 822.50 |
| 2005-06-22 | 327 | 327 | 323 | 327 | 424,000 | 817.50 |
| 2005-06-21 | 328 | 332 | 328 | 329 | 479,000 | 822.50 |
| 2005-06-20 | 337 | 337 | 331 | 332 | 400,000 | 830 |
| 2005-06-17 | 334 | 335 | 330 | 335 | 817,000 | 837.50 |
| 2005-06-16 | 337 | 341 | 331 | 332 | 1,950,000 | 830 |
| 2005-06-15 | 330 | 336 | 329 | 335 | 1,731,000 | 837.50 |
| 2005-06-14 | 331 | 332 | 325 | 329 | 1,013,000 | 822.50 |
| 2005-06-13 | 325 | 333 | 325 | 333 | 1,901,000 | 832.50 |
| 2005-06-10 | 325 | 326 | 321 | 321 | 573,000 | 802.50 |
| 2005-06-09 | 327 | 327 | 319 | 325 | 923,000 | 812.50 |
| 2005-06-08 | 324 | 330 | 322 | 325 | 1,956,000 | 812.50 |
| 2005-06-07 | 317 | 324 | 317 | 321 | 1,667,000 | 802.50 |
| 2005-06-06 | 308 | 317 | 307 | 316 | 444,000 | 790 |
| 2005-06-03 | 312 | 312 | 308 | 310 | 155,000 | 775 |
| 2005-06-02 | 313 | 314 | 310 | 311 | 292,000 | 777.50 |
| 2005-06-01 | 311 | 313 | 310 | 310 | 358,000 | 775 |
| 2005-05-31 | 312 | 314 | 311 | 314 | 311,000 | 785 |
| 2005-05-30 | 308 | 311 | 306 | 310 | 308,000 | 775 |
| 2005-05-27 | 304 | 310 | 304 | 308 | 295,000 | 770 |
| 2005-05-26 | 299 | 304 | 299 | 300 | 345,000 | 750 |
| 2005-05-25 | 312 | 312 | 303 | 307 | 626,000 | 767.50 |
| 2005-05-24 | 313 | 318 | 310 | 311 | 1,169,000 | 777.50 |
| 2005-05-23 | 308 | 314 | 305 | 309 | 415,000 | 772.50 |
| 2005-05-20 | 303 | 315 | 303 | 309 | 580,000 | 772.50 |
| 2005-05-19 | 301 | 306 | 300 | 302 | 291,000 | 755 |
| 2005-05-18 | 302 | 303 | 296 | 296 | 431,000 | 740 |
| 2005-05-17 | 309 | 313 | 296 | 298 | 671,000 | 745 |
| 2005-05-16 | 311 | 319 | 304 | 304 | 1,857,000 | 760 |
| 2005-05-13 | 310 | 320 | 309 | 312 | 5,342,000 | 780 |
| 2005-05-12 | 298 | 304 | 295 | 298 | 708,000 | 745 |
| 2005-05-11 | 298 | 299 | 294 | 298 | 293,000 | 745 |
| 2005-05-10 | 294 | 300 | 294 | 300 | 552,000 | 750 |
| 2005-05-09 | 295 | 296 | 293 | 293 | 287,000 | 732.50 |
| 2005-05-06 | 288 | 294 | 286 | 294 | 380,000 | 735 |
| 2005-05-02 | 286 | 287 | 284 | 285 | 555,000 | 712.50 |
| 2005-04-28 | 290 | 292 | 287 | 288 | 401,000 | 720 |
| 2005-04-27 | 286 | 294 | 286 | 294 | 573,000 | 735 |
| 2005-04-26 | 290 | 290 | 286 | 290 | 339,000 | 725 |
| 2005-04-25 | 293 | 294 | 289 | 290 | 202,000 | 725 |
| 2005-04-22 | 296 | 299 | 288 | 292 | 516,000 | 730 |
| 2005-04-21 | 282 | 293 | 281 | 293 | 616,000 | 732.50 |
| 2005-04-20 | 295 | 297 | 294 | 297 | 240,000 | 742.50 |
| 2005-04-19 | 288 | 295 | 288 | 293 | 422,000 | 732.50 |
| 2005-04-18 | 291 | 293 | 283 | 286 | 704,000 | 715 |
| 2005-04-15 | 299 | 303 | 299 | 301 | 268,000 | 752.50 |
| 2005-04-14 | 305 | 309 | 300 | 307 | 598,000 | 767.50 |
| 2005-04-13 | 313 | 313 | 308 | 310 | 388,000 | 775 |
| 2005-04-12 | 311 | 313 | 310 | 310 | 293,000 | 775 |
| 2005-04-11 | 317 | 320 | 315 | 316 | 255,000 | 790 |
| 2005-04-08 | 318 | 323 | 318 | 322 | 361,000 | 805 |
| 2005-04-07 | 322 | 322 | 317 | 318 | 259,000 | 795 |
| 2005-04-06 | 323 | 323 | 319 | 320 | 243,000 | 800 |
| 2005-04-05 | 318 | 321 | 316 | 320 | 320,000 | 800 |
| 2005-04-04 | 318 | 321 | 316 | 318 | 356,000 | 795 |
| 2005-04-01 | 311 | 316 | 311 | 314 | 502,000 | 785 |
| 2005-03-31 | 312 | 317 | 308 | 316 | 517,000 | 790 |
| 2005-03-30 | 312 | 315 | 306 | 307 | 597,000 | 767.50 |
| 2005-03-29 | 325 | 325 | 315 | 317 | 593,000 | 792.50 |
| 2005-03-28 | 319 | 326 | 316 | 322 | 509,000 | 805 |
| 2005-03-25 | 330 | 334 | 320 | 321 | 1,542,000 | 802.50 |
| 2005-03-24 | 336 | 338 | 330 | 330 | 947,000 | 825 |
| 2005-03-23 | 343 | 346 | 334 | 335 | 1,777,000 | 837.50 |
| 2005-03-22 | 340 | 347 | 338 | 345 | 4,335,000 | 862.50 |
| 2005-03-18 | 340 | 340 | 335 | 337 | 1,097,000 | 842.50 |
| 2005-03-17 | 332 | 342 | 332 | 337 | 4,160,000 | 842.50 |
| 2005-03-16 | 326 | 336 | 326 | 336 | 1,424,000 | 840 |
| 2005-03-15 | 332 | 334 | 327 | 327 | 671,000 | 817.50 |
| 2005-03-14 | 335 | 337 | 331 | 332 | 979,000 | 830 |
| 2005-03-11 | 328 | 336 | 325 | 332 | 2,040,000 | 830 |
| 2005-03-10 | 326 | 329 | 325 | 325 | 558,000 | 812.50 |
| 2005-03-09 | 322 | 329 | 322 | 327 | 645,000 | 817.50 |
| 2005-03-08 | 329 | 330 | 325 | 325 | 398,000 | 812.50 |
| 2005-03-07 | 333 | 333 | 328 | 329 | 625,000 | 822.50 |
| 2005-03-04 | 330 | 331 | 323 | 327 | 716,000 | 817.50 |
| 2005-03-03 | 329 | 332 | 327 | 328 | 1,125,000 | 820 |
| 2005-03-02 | 332 | 346 | 331 | 332 | 8,192,000 | 830 |
| 2005-03-01 | 323 | 334 | 321 | 327 | 2,212,000 | 817.50 |
| 2005-02-28 | 323 | 325 | 319 | 324 | 848,000 | 810 |
| 2005-02-25 | 320 | 323 | 318 | 321 | 417,000 | 802.50 |
| 2005-02-24 | 314 | 327 | 313 | 323 | 1,249,000 | 807.50 |
| 2005-02-23 | 313 | 315 | 310 | 312 | 504,000 | 780 |
| 2005-02-22 | 320 | 320 | 313 | 315 | 614,000 | 787.50 |
| 2005-02-21 | 320 | 322 | 318 | 320 | 722,000 | 800 |
| 2005-02-18 | 320 | 326 | 319 | 325 | 908,000 | 812.50 |
| 2005-02-17 | 321 | 323 | 319 | 319 | 822,000 | 797.50 |
| 2005-02-16 | 330 | 335 | 321 | 321 | 3,390,000 | 802.50 |
| 2005-02-15 | 328 | 340 | 325 | 334 | 3,932,000 | 835 |
| 2005-02-14 | 329 | 329 | 325 | 328 | 2,292,000 | 820 |
| 2005-02-10 | 323 | 326 | 316 | 323 | 3,384,000 | 807.50 |
| 2005-02-09 | 315 | 333 | 313 | 333 | 11,049,000 | 832.50 |
| 2005-02-08 | 313 | 313 | 309 | 310 | 562,000 | 775 |
| 2005-02-07 | 309 | 316 | 308 | 314 | 1,289,000 | 785 |
| 2005-02-04 | 310 | 310 | 305 | 305 | 493,000 | 762.50 |
| 2005-02-03 | 315 | 316 | 307 | 311 | 1,433,000 | 777.50 |
| 2005-02-02 | 302 | 313 | 302 | 312 | 1,876,000 | 780 |
| 2005-02-01 | 304 | 304 | 300 | 303 | 532,000 | 757.50 |
| 2005-01-31 | 303 | 303 | 299 | 301 | 462,000 | 752.50 |
| 2005-01-28 | 304 | 305 | 300 | 301 | 333,000 | 752.50 |
| 2005-01-27 | 304 | 308 | 303 | 304 | 595,000 | 760 |
| 2005-01-26 | 303 | 304 | 299 | 303 | 539,000 | 757.50 |
| 2005-01-25 | 303 | 304 | 299 | 300 | 355,000 | 750 |
| 2005-01-24 | 299 | 304 | 299 | 302 | 310,000 | 755 |
| 2005-01-21 | 298 | 302 | 298 | 299 | 358,000 | 747.50 |
| 2005-01-20 | 304 | 304 | 301 | 302 | 631,000 | 755 |
| 2005-01-19 | 305 | 308 | 305 | 306 | 305,000 | 765 |
| 2005-01-18 | 310 | 310 | 306 | 306 | 402,000 | 765 |
| 2005-01-17 | 305 | 311 | 304 | 308 | 619,000 | 770 |
| 2005-01-14 | 305 | 307 | 300 | 306 | 864,000 | 765 |
| 2005-01-13 | 310 | 311 | 307 | 309 | 498,000 | 772.50 |
| 2005-01-12 | 313 | 314 | 311 | 312 | 533,000 | 780 |
| 2005-01-11 | 317 | 319 | 313 | 315 | 613,000 | 787.50 |
| 2005-01-07 | 320 | 320 | 313 | 317 | 1,963,000 | 792.50 |
| 2005-01-06 | 305 | 321 | 303 | 321 | 3,170,000 | 802.50 |
| 2005-01-05 | 308 | 310 | 304 | 305 | 453,000 | 762.50 |
| 2005-01-04 | 305 | 309 | 305 | 309 | 237,000 | 772.50 |
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
