5352 黒崎播磨(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 482 | 482 | 473 | 474 | 385,000 | 1,185 |
| 2006-12-28 | 481 | 484 | 470 | 478 | 690,000 | 1,195 |
| 2006-12-27 | 493 | 494 | 473 | 481 | 1,209,000 | 1,202.50 |
| 2006-12-26 | 469 | 487 | 465 | 485 | 1,420,000 | 1,212.50 |
| 2006-12-25 | 466 | 479 | 466 | 470 | 926,000 | 1,175 |
| 2006-12-22 | 470 | 485 | 460 | 470 | 4,154,000 | 1,175 |
| 2006-12-21 | 438 | 467 | 436 | 465 | 2,536,000 | 1,162.50 |
| 2006-12-20 | 429 | 436 | 425 | 435 | 393,000 | 1,087.50 |
| 2006-12-19 | 433 | 440 | 427 | 428 | 351,000 | 1,070 |
| 2006-12-18 | 442 | 443 | 437 | 438 | 215,000 | 1,095 |
| 2006-12-15 | 445 | 448 | 442 | 442 | 374,000 | 1,105 |
| 2006-12-14 | 444 | 445 | 440 | 443 | 276,000 | 1,107.50 |
| 2006-12-13 | 445 | 447 | 441 | 444 | 203,000 | 1,110 |
| 2006-12-12 | 445 | 452 | 441 | 441 | 594,000 | 1,102.50 |
| 2006-12-11 | 437 | 442 | 435 | 440 | 226,000 | 1,100 |
| 2006-12-08 | 435 | 437 | 432 | 433 | 217,000 | 1,082.50 |
| 2006-12-07 | 437 | 439 | 433 | 434 | 205,000 | 1,085 |
| 2006-12-06 | 434 | 439 | 430 | 437 | 378,000 | 1,092.50 |
| 2006-12-05 | 439 | 440 | 429 | 430 | 291,000 | 1,075 |
| 2006-12-04 | 432 | 436 | 429 | 434 | 454,000 | 1,085 |
| 2006-12-01 | 427 | 435 | 426 | 434 | 358,000 | 1,085 |
| 2006-11-30 | 424 | 431 | 424 | 427 | 411,000 | 1,067.50 |
| 2006-11-29 | 420 | 425 | 415 | 422 | 529,000 | 1,055 |
| 2006-11-28 | 407 | 425 | 406 | 419 | 334,000 | 1,047.50 |
| 2006-11-27 | 401 | 417 | 401 | 416 | 128,000 | 1,040 |
| 2006-11-24 | 404 | 409 | 400 | 405 | 256,000 | 1,012.50 |
| 2006-11-22 | 401 | 409 | 396 | 407 | 316,000 | 1,017.50 |
| 2006-11-21 | 396 | 408 | 392 | 405 | 420,000 | 1,012.50 |
| 2006-11-20 | 422 | 422 | 394 | 396 | 490,000 | 990 |
| 2006-11-17 | 429 | 431 | 420 | 427 | 310,000 | 1,067.50 |
| 2006-11-16 | 435 | 439 | 433 | 433 | 222,000 | 1,082.50 |
| 2006-11-15 | 433 | 438 | 430 | 435 | 185,000 | 1,087.50 |
| 2006-11-14 | 419 | 441 | 419 | 433 | 293,000 | 1,082.50 |
| 2006-11-13 | 436 | 436 | 417 | 423 | 310,000 | 1,057.50 |
| 2006-11-10 | 426 | 440 | 426 | 436 | 375,000 | 1,090 |
| 2006-11-09 | 442 | 442 | 435 | 436 | 252,000 | 1,090 |
| 2006-11-08 | 445 | 445 | 434 | 442 | 382,000 | 1,105 |
| 2006-11-07 | 450 | 451 | 443 | 443 | 352,000 | 1,107.50 |
| 2006-11-06 | 438 | 446 | 437 | 445 | 345,000 | 1,112.50 |
| 2006-11-02 | 426 | 436 | 426 | 436 | 237,000 | 1,090 |
| 2006-11-01 | 433 | 435 | 425 | 427 | 422,000 | 1,067.50 |
| 2006-10-31 | 432 | 438 | 430 | 436 | 242,000 | 1,090 |
| 2006-10-30 | 430 | 435 | 429 | 430 | 244,000 | 1,075 |
| 2006-10-27 | 443 | 445 | 439 | 440 | 353,000 | 1,100 |
| 2006-10-26 | 441 | 452 | 437 | 448 | 1,151,000 | 1,120 |
| 2006-10-25 | 428 | 449 | 421 | 446 | 3,145,000 | 1,115 |
| 2006-10-24 | 413 | 423 | 412 | 414 | 360,000 | 1,035 |
| 2006-10-23 | 404 | 413 | 404 | 410 | 194,000 | 1,025 |
| 2006-10-20 | 402 | 409 | 402 | 406 | 323,000 | 1,015 |
| 2006-10-19 | 401 | 405 | 399 | 401 | 363,000 | 1,002.50 |
| 2006-10-18 | 402 | 404 | 394 | 398 | 207,000 | 995 |
| 2006-10-17 | 405 | 405 | 402 | 404 | 174,000 | 1,010 |
| 2006-10-16 | 396 | 403 | 396 | 400 | 308,000 | 1,000 |
| 2006-10-13 | 393 | 400 | 392 | 395 | 504,000 | 987.50 |
| 2006-10-12 | 389 | 399 | 387 | 393 | 243,000 | 982.50 |
| 2006-10-11 | 408 | 408 | 388 | 394 | 443,000 | 985 |
| 2006-10-10 | 405 | 411 | 405 | 407 | 253,000 | 1,017.50 |
| 2006-10-06 | 408 | 410 | 403 | 406 | 163,000 | 1,015 |
| 2006-10-05 | 409 | 415 | 400 | 410 | 534,000 | 1,025 |
| 2006-10-04 | 417 | 418 | 406 | 406 | 324,000 | 1,015 |
| 2006-10-03 | 418 | 425 | 415 | 419 | 270,000 | 1,047.50 |
| 2006-10-02 | 419 | 424 | 415 | 423 | 331,000 | 1,057.50 |
| 2006-09-29 | 415 | 421 | 413 | 419 | 351,000 | 1,047.50 |
| 2006-09-28 | 414 | 417 | 413 | 416 | 96,000 | 1,040 |
| 2006-09-27 | 406 | 416 | 405 | 412 | 258,000 | 1,030 |
| 2006-09-26 | 410 | 414 | 407 | 407 | 245,000 | 1,017.50 |
| 2006-09-25 | 409 | 417 | 407 | 412 | 289,000 | 1,030 |
| 2006-09-22 | 414 | 422 | 411 | 414 | 327,000 | 1,035 |
| 2006-09-21 | 417 | 426 | 415 | 422 | 316,000 | 1,055 |
| 2006-09-20 | 419 | 420 | 409 | 416 | 228,000 | 1,040 |
| 2006-09-19 | 425 | 432 | 418 | 420 | 293,000 | 1,050 |
| 2006-09-15 | 421 | 427 | 416 | 421 | 316,000 | 1,052.50 |
| 2006-09-14 | 422 | 431 | 420 | 422 | 269,000 | 1,055 |
| 2006-09-13 | 442 | 446 | 425 | 426 | 503,000 | 1,065 |
| 2006-09-12 | 451 | 452 | 437 | 437 | 323,000 | 1,092.50 |
| 2006-09-11 | 461 | 461 | 451 | 451 | 220,000 | 1,127.50 |
| 2006-09-08 | 453 | 464 | 453 | 461 | 410,000 | 1,152.50 |
| 2006-09-07 | 456 | 461 | 454 | 455 | 328,000 | 1,137.50 |
| 2006-09-06 | 466 | 478 | 466 | 466 | 1,057,000 | 1,165 |
| 2006-09-05 | 462 | 465 | 458 | 462 | 276,000 | 1,155 |
| 2006-09-04 | 465 | 469 | 459 | 462 | 478,000 | 1,155 |
| 2006-09-01 | 446 | 461 | 445 | 459 | 544,000 | 1,147.50 |
| 2006-08-31 | 441 | 451 | 440 | 444 | 385,000 | 1,110 |
| 2006-08-30 | 441 | 447 | 439 | 442 | 263,000 | 1,105 |
| 2006-08-29 | 447 | 450 | 440 | 444 | 298,000 | 1,110 |
| 2006-08-28 | 449 | 454 | 438 | 442 | 349,000 | 1,105 |
| 2006-08-25 | 451 | 465 | 451 | 454 | 283,000 | 1,135 |
| 2006-08-24 | 460 | 462 | 453 | 455 | 259,000 | 1,137.50 |
| 2006-08-23 | 464 | 465 | 457 | 462 | 364,000 | 1,155 |
| 2006-08-22 | 464 | 464 | 453 | 464 | 512,000 | 1,160 |
| 2006-08-21 | 471 | 471 | 457 | 460 | 603,000 | 1,150 |
| 2006-08-18 | 450 | 474 | 448 | 466 | 2,521,000 | 1,165 |
| 2006-08-17 | 430 | 444 | 429 | 442 | 1,026,000 | 1,105 |
| 2006-08-16 | 424 | 430 | 421 | 423 | 364,000 | 1,057.50 |
| 2006-08-15 | 422 | 424 | 416 | 419 | 729,000 | 1,047.50 |
| 2006-08-14 | 429 | 437 | 423 | 424 | 592,000 | 1,060 |
| 2006-08-11 | 440 | 442 | 426 | 428 | 658,000 | 1,070 |
| 2006-08-10 | 419 | 437 | 419 | 435 | 673,000 | 1,087.50 |
| 2006-08-09 | 411 | 419 | 407 | 418 | 238,000 | 1,045 |
| 2006-08-08 | 410 | 420 | 405 | 416 | 396,000 | 1,040 |
| 2006-08-07 | 420 | 425 | 409 | 413 | 433,000 | 1,032.50 |
| 2006-08-04 | 433 | 433 | 405 | 421 | 440,000 | 1,052.50 |
| 2006-08-03 | 430 | 437 | 427 | 430 | 420,000 | 1,075 |
| 2006-08-02 | 422 | 433 | 422 | 429 | 237,000 | 1,072.50 |
| 2006-08-01 | 423 | 436 | 418 | 427 | 386,000 | 1,067.50 |
| 2006-07-31 | 421 | 431 | 418 | 423 | 507,000 | 1,057.50 |
| 2006-07-28 | 405 | 421 | 402 | 416 | 660,000 | 1,040 |
| 2006-07-27 | 401 | 406 | 393 | 405 | 329,000 | 1,012.50 |
| 2006-07-26 | 400 | 408 | 396 | 397 | 469,000 | 992.50 |
| 2006-07-25 | 393 | 396 | 390 | 393 | 390,000 | 982.50 |
| 2006-07-24 | 388 | 393 | 381 | 386 | 474,000 | 965 |
| 2006-07-21 | 383 | 392 | 380 | 388 | 429,000 | 970 |
| 2006-07-20 | 389 | 390 | 383 | 387 | 426,000 | 967.50 |
| 2006-07-19 | 366 | 376 | 361 | 367 | 485,000 | 917.50 |
| 2006-07-18 | 395 | 395 | 356 | 361 | 777,000 | 902.50 |
| 2006-07-14 | 400 | 408 | 395 | 396 | 483,000 | 990 |
| 2006-07-13 | 405 | 418 | 404 | 405 | 533,000 | 1,012.50 |
| 2006-07-12 | 419 | 422 | 405 | 415 | 494,000 | 1,037.50 |
| 2006-07-11 | 418 | 423 | 415 | 417 | 684,000 | 1,042.50 |
| 2006-07-10 | 410 | 419 | 403 | 418 | 874,000 | 1,045 |
| 2006-07-07 | 446 | 450 | 423 | 425 | 788,000 | 1,062.50 |
| 2006-07-06 | 442 | 444 | 435 | 437 | 501,000 | 1,092.50 |
| 2006-07-05 | 449 | 457 | 443 | 448 | 789,000 | 1,120 |
| 2006-07-04 | 459 | 461 | 448 | 449 | 651,000 | 1,122.50 |
| 2006-07-03 | 465 | 468 | 455 | 458 | 554,000 | 1,145 |
| 2006-06-30 | 464 | 468 | 457 | 463 | 427,000 | 1,157.50 |
| 2006-06-29 | 454 | 458 | 451 | 452 | 511,000 | 1,130 |
| 2006-06-28 | 451 | 464 | 445 | 459 | 654,000 | 1,147.50 |
| 2006-06-27 | 485 | 490 | 463 | 466 | 984,000 | 1,165 |
| 2006-06-26 | 475 | 484 | 473 | 482 | 753,000 | 1,205 |
| 2006-06-23 | 452 | 466 | 450 | 466 | 703,000 | 1,165 |
| 2006-06-22 | 453 | 454 | 445 | 450 | 486,000 | 1,125 |
| 2006-06-21 | 446 | 455 | 434 | 443 | 801,000 | 1,107.50 |
| 2006-06-20 | 445 | 445 | 431 | 436 | 367,000 | 1,090 |
| 2006-06-19 | 450 | 450 | 444 | 447 | 365,000 | 1,117.50 |
| 2006-06-16 | 441 | 446 | 436 | 443 | 588,000 | 1,107.50 |
| 2006-06-15 | 427 | 429 | 417 | 426 | 736,000 | 1,065 |
| 2006-06-14 | 404 | 420 | 395 | 409 | 682,000 | 1,022.50 |
| 2006-06-13 | 418 | 426 | 404 | 411 | 1,013,000 | 1,027.50 |
| 2006-06-12 | 392 | 441 | 390 | 438 | 1,693,000 | 1,095 |
| 2006-06-09 | 381 | 398 | 374 | 387 | 762,000 | 967.50 |
| 2006-06-08 | 390 | 394 | 371 | 376 | 948,000 | 940 |
| 2006-06-07 | 408 | 416 | 394 | 395 | 755,000 | 987.50 |
| 2006-06-06 | 405 | 418 | 405 | 413 | 729,000 | 1,032.50 |
| 2006-06-05 | 420 | 425 | 409 | 420 | 611,000 | 1,050 |
| 2006-06-02 | 410 | 423 | 380 | 421 | 1,351,000 | 1,052.50 |
| 2006-06-01 | 427 | 442 | 407 | 410 | 1,018,000 | 1,025 |
| 2006-05-31 | 435 | 438 | 421 | 423 | 988,000 | 1,057.50 |
| 2006-05-30 | 457 | 457 | 444 | 448 | 539,000 | 1,120 |
| 2006-05-29 | 453 | 465 | 447 | 454 | 1,188,000 | 1,135 |
| 2006-05-26 | 463 | 463 | 435 | 448 | 1,640,000 | 1,120 |
| 2006-05-25 | 465 | 466 | 455 | 462 | 605,000 | 1,155 |
| 2006-05-24 | 464 | 469 | 452 | 467 | 1,173,000 | 1,167.50 |
| 2006-05-23 | 476 | 477 | 460 | 461 | 784,000 | 1,152.50 |
| 2006-05-22 | 509 | 514 | 470 | 477 | 1,544,000 | 1,192.50 |
| 2006-05-19 | 497 | 513 | 494 | 505 | 845,000 | 1,262.50 |
| 2006-05-18 | 483 | 514 | 480 | 504 | 802,000 | 1,260 |
| 2006-05-17 | 511 | 520 | 486 | 518 | 942,000 | 1,295 |
| 2006-05-16 | 537 | 539 | 502 | 509 | 1,725,000 | 1,272.50 |
| 2006-05-15 | 561 | 566 | 513 | 527 | 3,074,000 | 1,317.50 |
| 2006-05-12 | 590 | 609 | 590 | 601 | 362,000 | 1,502.50 |
| 2006-05-11 | 620 | 631 | 603 | 608 | 347,000 | 1,520 |
| 2006-05-10 | 622 | 640 | 620 | 620 | 276,000 | 1,550 |
| 2006-05-09 | 635 | 640 | 626 | 628 | 287,000 | 1,570 |
| 2006-05-08 | 627 | 635 | 626 | 635 | 407,000 | 1,587.50 |
| 2006-05-02 | 623 | 632 | 619 | 624 | 606,000 | 1,560 |
| 2006-05-01 | 616 | 634 | 615 | 626 | 414,000 | 1,565 |
| 2006-04-28 | 623 | 625 | 613 | 622 | 429,000 | 1,555 |
| 2006-04-27 | 624 | 628 | 620 | 622 | 206,000 | 1,555 |
| 2006-04-26 | 620 | 630 | 611 | 615 | 333,000 | 1,537.50 |
| 2006-04-25 | 608 | 632 | 605 | 618 | 376,000 | 1,545 |
| 2006-04-24 | 624 | 638 | 608 | 618 | 638,000 | 1,545 |
| 2006-04-21 | 648 | 649 | 637 | 643 | 277,000 | 1,607.50 |
| 2006-04-20 | 654 | 665 | 644 | 650 | 313,000 | 1,625 |
| 2006-04-19 | 666 | 668 | 656 | 659 | 361,000 | 1,647.50 |
| 2006-04-18 | 637 | 657 | 635 | 652 | 572,000 | 1,630 |
| 2006-04-17 | 670 | 675 | 641 | 647 | 714,000 | 1,617.50 |
| 2006-04-14 | 677 | 685 | 671 | 677 | 418,000 | 1,692.50 |
| 2006-04-13 | 684 | 691 | 673 | 684 | 308,000 | 1,710 |
| 2006-04-12 | 693 | 700 | 683 | 689 | 599,000 | 1,722.50 |
| 2006-04-11 | 705 | 706 | 687 | 693 | 905,000 | 1,732.50 |
| 2006-04-10 | 685 | 710 | 680 | 708 | 1,413,000 | 1,770 |
| 2006-04-07 | 670 | 690 | 668 | 686 | 622,000 | 1,715 |
| 2006-04-06 | 690 | 690 | 668 | 672 | 703,000 | 1,680 |
| 2006-04-05 | 694 | 705 | 666 | 676 | 944,000 | 1,690 |
| 2006-04-04 | 688 | 698 | 677 | 694 | 829,000 | 1,735 |
| 2006-04-03 | 690 | 700 | 682 | 689 | 1,816,000 | 1,722.50 |
| 2006-03-31 | 658 | 675 | 655 | 672 | 1,204,000 | 1,680 |
| 2006-03-30 | 643 | 655 | 634 | 652 | 691,000 | 1,630 |
| 2006-03-29 | 628 | 641 | 627 | 635 | 479,000 | 1,587.50 |
| 2006-03-28 | 630 | 644 | 628 | 638 | 239,000 | 1,595 |
| 2006-03-27 | 630 | 638 | 627 | 634 | 409,000 | 1,585 |
| 2006-03-24 | 641 | 647 | 632 | 635 | 399,000 | 1,587.50 |
| 2006-03-23 | 649 | 660 | 641 | 645 | 768,000 | 1,612.50 |
| 2006-03-22 | 637 | 650 | 635 | 645 | 1,160,000 | 1,612.50 |
| 2006-03-20 | 627 | 642 | 627 | 641 | 489,000 | 1,602.50 |
| 2006-03-17 | 629 | 643 | 621 | 635 | 480,000 | 1,587.50 |
| 2006-03-16 | 647 | 652 | 630 | 633 | 510,000 | 1,582.50 |
| 2006-03-15 | 657 | 663 | 646 | 647 | 615,000 | 1,617.50 |
| 2006-03-14 | 657 | 660 | 630 | 655 | 654,000 | 1,637.50 |
| 2006-03-13 | 644 | 651 | 635 | 650 | 820,000 | 1,625 |
| 2006-03-10 | 615 | 641 | 612 | 636 | 660,000 | 1,590 |
| 2006-03-09 | 603 | 624 | 600 | 611 | 601,000 | 1,527.50 |
| 2006-03-08 | 601 | 619 | 593 | 605 | 238,000 | 1,512.50 |
| 2006-03-07 | 613 | 626 | 602 | 606 | 366,000 | 1,515 |
| 2006-03-06 | 605 | 623 | 591 | 622 | 427,000 | 1,555 |
| 2006-03-03 | 611 | 636 | 603 | 611 | 809,000 | 1,527.50 |
| 2006-03-02 | 661 | 661 | 615 | 626 | 811,000 | 1,565 |
| 2006-03-01 | 619 | 660 | 618 | 655 | 820,000 | 1,637.50 |
| 2006-02-28 | 643 | 654 | 608 | 642 | 729,000 | 1,605 |
| 2006-02-27 | 670 | 672 | 633 | 633 | 1,354,000 | 1,582.50 |
| 2006-02-24 | 621 | 646 | 605 | 646 | 841,000 | 1,615 |
| 2006-02-23 | 605 | 622 | 595 | 617 | 750,000 | 1,542.50 |
| 2006-02-22 | 580 | 598 | 568 | 580 | 886,000 | 1,450 |
| 2006-02-21 | 557 | 581 | 540 | 574 | 1,160,000 | 1,435 |
| 2006-02-20 | 571 | 574 | 503 | 526 | 1,475,000 | 1,315 |
| 2006-02-17 | 611 | 635 | 584 | 587 | 710,000 | 1,467.50 |
| 2006-02-16 | 632 | 643 | 610 | 626 | 674,000 | 1,565 |
| 2006-02-15 | 677 | 685 | 626 | 642 | 805,000 | 1,605 |
| 2006-02-14 | 625 | 671 | 579 | 669 | 967,000 | 1,672.50 |
| 2006-02-13 | 689 | 689 | 634 | 645 | 749,000 | 1,612.50 |
| 2006-02-10 | 720 | 727 | 673 | 690 | 1,943,000 | 1,725 |
| 2006-02-09 | 764 | 764 | 726 | 739 | 560,000 | 1,847.50 |
| 2006-02-08 | 773 | 773 | 740 | 748 | 828,000 | 1,870 |
| 2006-02-07 | 748 | 776 | 743 | 775 | 1,055,000 | 1,937.50 |
| 2006-02-06 | 751 | 753 | 738 | 750 | 493,000 | 1,875 |
| 2006-02-03 | 747 | 757 | 738 | 741 | 553,000 | 1,852.50 |
| 2006-02-02 | 736 | 774 | 736 | 750 | 1,111,000 | 1,875 |
| 2006-02-01 | 736 | 746 | 731 | 736 | 411,000 | 1,840 |
| 2006-01-31 | 752 | 757 | 738 | 741 | 490,000 | 1,852.50 |
| 2006-01-30 | 770 | 770 | 735 | 752 | 778,000 | 1,880 |
| 2006-01-27 | 766 | 772 | 750 | 761 | 659,000 | 1,902.50 |
| 2006-01-26 | 729 | 760 | 722 | 752 | 760,000 | 1,880 |
| 2006-01-25 | 713 | 738 | 705 | 707 | 1,063,000 | 1,767.50 |
| 2006-01-24 | 716 | 740 | 705 | 715 | 636,000 | 1,787.50 |
| 2006-01-23 | 742 | 752 | 710 | 723 | 556,000 | 1,807.50 |
| 2006-01-20 | 753 | 767 | 738 | 752 | 695,000 | 1,880 |
| 2006-01-19 | 691 | 744 | 691 | 723 | 818,000 | 1,807.50 |
| 2006-01-18 | 748 | 760 | 652 | 678 | 2,023,000 | 1,695 |
| 2006-01-17 | 765 | 818 | 747 | 752 | 1,925,000 | 1,880 |
| 2006-01-16 | 741 | 798 | 735 | 773 | 1,631,000 | 1,932.50 |
| 2006-01-13 | 732 | 740 | 723 | 740 | 839,000 | 1,850 |
| 2006-01-12 | 745 | 760 | 723 | 742 | 900,000 | 1,855 |
| 2006-01-11 | 757 | 797 | 745 | 752 | 919,000 | 1,880 |
| 2006-01-10 | 747 | 755 | 735 | 753 | 538,000 | 1,882.50 |
| 2006-01-06 | 733 | 745 | 722 | 735 | 598,000 | 1,837.50 |
| 2006-01-05 | 734 | 765 | 722 | 743 | 2,268,000 | 1,857.50 |
| 2006-01-04 | 701 | 741 | 695 | 741 | 2,234,000 | 1,852.50 |
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
