5352 黒崎播磨(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 293 | 296 | 287 | 293 | 150,000 | 732.50 |
| 2007-12-27 | 300 | 302 | 296 | 297 | 327,000 | 742.50 |
| 2007-12-26 | 297 | 302 | 294 | 300 | 355,000 | 750 |
| 2007-12-25 | 291 | 293 | 286 | 292 | 258,000 | 730 |
| 2007-12-21 | 281 | 287 | 273 | 285 | 448,000 | 712.50 |
| 2007-12-20 | 291 | 296 | 277 | 282 | 858,000 | 705 |
| 2007-12-19 | 297 | 304 | 293 | 294 | 323,000 | 735 |
| 2007-12-18 | 292 | 300 | 292 | 299 | 306,000 | 747.50 |
| 2007-12-17 | 305 | 308 | 299 | 300 | 671,000 | 750 |
| 2007-12-14 | 320 | 325 | 312 | 312 | 432,000 | 780 |
| 2007-12-13 | 329 | 331 | 323 | 323 | 400,000 | 807.50 |
| 2007-12-12 | 311 | 325 | 311 | 324 | 294,000 | 810 |
| 2007-12-11 | 326 | 332 | 319 | 321 | 624,000 | 802.50 |
| 2007-12-10 | 315 | 324 | 315 | 319 | 571,000 | 797.50 |
| 2007-12-07 | 320 | 322 | 317 | 320 | 355,000 | 800 |
| 2007-12-06 | 320 | 320 | 309 | 314 | 520,000 | 785 |
| 2007-12-05 | 303 | 310 | 297 | 305 | 691,000 | 762.50 |
| 2007-12-04 | 323 | 323 | 305 | 308 | 705,000 | 770 |
| 2007-12-03 | 329 | 333 | 320 | 321 | 814,000 | 802.50 |
| 2007-11-30 | 307 | 318 | 303 | 312 | 553,000 | 780 |
| 2007-11-29 | 298 | 312 | 294 | 305 | 895,000 | 762.50 |
| 2007-11-28 | 285 | 289 | 282 | 283 | 391,000 | 707.50 |
| 2007-11-27 | 278 | 289 | 273 | 282 | 793,000 | 705 |
| 2007-11-26 | 285 | 289 | 279 | 283 | 721,000 | 707.50 |
| 2007-11-22 | 279 | 294 | 279 | 280 | 1,131,000 | 700 |
| 2007-11-21 | 305 | 307 | 288 | 289 | 808,000 | 722.50 |
| 2007-11-20 | 285 | 299 | 276 | 299 | 776,000 | 747.50 |
| 2007-11-19 | 315 | 317 | 295 | 295 | 562,000 | 737.50 |
| 2007-11-16 | 321 | 322 | 313 | 316 | 807,000 | 790 |
| 2007-11-15 | 321 | 333 | 317 | 326 | 829,000 | 815 |
| 2007-11-14 | 325 | 330 | 318 | 325 | 615,000 | 812.50 |
| 2007-11-13 | 318 | 323 | 307 | 310 | 874,000 | 775 |
| 2007-11-12 | 328 | 329 | 310 | 317 | 1,138,000 | 792.50 |
| 2007-11-09 | 337 | 347 | 332 | 334 | 1,912,000 | 835 |
| 2007-11-08 | 336 | 344 | 331 | 341 | 2,641,000 | 852.50 |
| 2007-11-07 | 422 | 428 | 410 | 411 | 279,000 | 1,027.50 |
| 2007-11-06 | 424 | 437 | 420 | 422 | 478,000 | 1,055 |
| 2007-11-05 | 447 | 449 | 431 | 434 | 274,000 | 1,085 |
| 2007-11-02 | 444 | 451 | 441 | 447 | 270,000 | 1,117.50 |
| 2007-11-01 | 456 | 467 | 453 | 454 | 325,000 | 1,135 |
| 2007-10-31 | 453 | 457 | 448 | 455 | 274,000 | 1,137.50 |
| 2007-10-30 | 442 | 457 | 441 | 455 | 345,000 | 1,137.50 |
| 2007-10-29 | 451 | 456 | 441 | 447 | 588,000 | 1,117.50 |
| 2007-10-26 | 453 | 460 | 448 | 453 | 326,000 | 1,132.50 |
| 2007-10-25 | 472 | 475 | 448 | 453 | 787,000 | 1,132.50 |
| 2007-10-24 | 472 | 489 | 469 | 474 | 1,392,000 | 1,185 |
| 2007-10-23 | 466 | 466 | 457 | 462 | 597,000 | 1,155 |
| 2007-10-22 | 464 | 464 | 450 | 461 | 763,000 | 1,152.50 |
| 2007-10-19 | 455 | 469 | 448 | 469 | 845,000 | 1,172.50 |
| 2007-10-18 | 436 | 459 | 435 | 456 | 780,000 | 1,140 |
| 2007-10-17 | 442 | 442 | 425 | 433 | 465,000 | 1,082.50 |
| 2007-10-16 | 442 | 448 | 427 | 441 | 901,000 | 1,102.50 |
| 2007-10-15 | 430 | 446 | 426 | 442 | 927,000 | 1,105 |
| 2007-10-12 | 418 | 420 | 413 | 415 | 205,000 | 1,037.50 |
| 2007-10-11 | 414 | 419 | 412 | 419 | 276,000 | 1,047.50 |
| 2007-10-10 | 414 | 417 | 412 | 414 | 181,000 | 1,035 |
| 2007-10-09 | 415 | 415 | 407 | 408 | 202,000 | 1,020 |
| 2007-10-05 | 412 | 413 | 410 | 411 | 163,000 | 1,027.50 |
| 2007-10-04 | 411 | 417 | 407 | 410 | 195,000 | 1,025 |
| 2007-10-03 | 403 | 410 | 403 | 410 | 225,000 | 1,025 |
| 2007-10-02 | 405 | 409 | 402 | 406 | 220,000 | 1,015 |
| 2007-10-01 | 404 | 406 | 396 | 400 | 299,000 | 1,000 |
| 2007-09-28 | 408 | 408 | 396 | 399 | 261,000 | 997.50 |
| 2007-09-27 | 392 | 397 | 390 | 396 | 226,000 | 990 |
| 2007-09-26 | 378 | 388 | 376 | 386 | 309,000 | 965 |
| 2007-09-25 | 378 | 378 | 371 | 376 | 166,000 | 940 |
| 2007-09-21 | 383 | 383 | 372 | 376 | 246,000 | 940 |
| 2007-09-20 | 395 | 397 | 377 | 383 | 303,000 | 957.50 |
| 2007-09-19 | 376 | 385 | 376 | 385 | 251,000 | 962.50 |
| 2007-09-18 | 377 | 378 | 371 | 371 | 200,000 | 927.50 |
| 2007-09-14 | 376 | 384 | 376 | 383 | 236,000 | 957.50 |
| 2007-09-13 | 381 | 383 | 377 | 379 | 163,000 | 947.50 |
| 2007-09-12 | 393 | 393 | 381 | 383 | 222,000 | 957.50 |
| 2007-09-11 | 387 | 392 | 382 | 389 | 216,000 | 972.50 |
| 2007-09-10 | 383 | 392 | 382 | 390 | 135,000 | 975 |
| 2007-09-07 | 398 | 404 | 393 | 398 | 244,000 | 995 |
| 2007-09-06 | 385 | 397 | 385 | 397 | 251,000 | 992.50 |
| 2007-09-05 | 413 | 415 | 393 | 395 | 315,000 | 987.50 |
| 2007-09-04 | 416 | 416 | 410 | 413 | 158,000 | 1,032.50 |
| 2007-09-03 | 421 | 423 | 408 | 413 | 384,000 | 1,032.50 |
| 2007-08-31 | 393 | 418 | 387 | 416 | 693,000 | 1,040 |
| 2007-08-30 | 399 | 401 | 389 | 391 | 258,000 | 977.50 |
| 2007-08-29 | 393 | 393 | 386 | 389 | 296,000 | 972.50 |
| 2007-08-28 | 398 | 400 | 396 | 398 | 248,000 | 995 |
| 2007-08-27 | 406 | 410 | 400 | 401 | 216,000 | 1,002.50 |
| 2007-08-24 | 406 | 410 | 399 | 400 | 328,000 | 1,000 |
| 2007-08-23 | 390 | 404 | 390 | 403 | 558,000 | 1,007.50 |
| 2007-08-22 | 386 | 390 | 380 | 385 | 443,000 | 962.50 |
| 2007-08-21 | 387 | 397 | 380 | 391 | 582,000 | 977.50 |
| 2007-08-20 | 383 | 389 | 375 | 386 | 718,000 | 965 |
| 2007-08-17 | 405 | 406 | 366 | 368 | 651,000 | 920 |
| 2007-08-16 | 411 | 414 | 396 | 413 | 719,000 | 1,032.50 |
| 2007-08-15 | 432 | 434 | 424 | 425 | 451,000 | 1,062.50 |
| 2007-08-14 | 450 | 458 | 438 | 442 | 578,000 | 1,105 |
| 2007-08-13 | 452 | 466 | 451 | 457 | 370,000 | 1,142.50 |
| 2007-08-10 | 446 | 460 | 446 | 450 | 577,000 | 1,125 |
| 2007-08-09 | 463 | 467 | 452 | 456 | 699,000 | 1,140 |
| 2007-08-08 | 474 | 478 | 463 | 464 | 270,000 | 1,160 |
| 2007-08-07 | 485 | 486 | 474 | 474 | 207,000 | 1,185 |
| 2007-08-06 | 474 | 481 | 471 | 478 | 302,000 | 1,195 |
| 2007-08-03 | 488 | 491 | 476 | 479 | 214,000 | 1,197.50 |
| 2007-08-02 | 486 | 491 | 471 | 481 | 299,000 | 1,202.50 |
| 2007-08-01 | 496 | 499 | 482 | 484 | 458,000 | 1,210 |
| 2007-07-31 | 499 | 502 | 490 | 495 | 336,000 | 1,237.50 |
| 2007-07-30 | 479 | 495 | 479 | 494 | 399,000 | 1,235 |
| 2007-07-27 | 481 | 494 | 478 | 489 | 705,000 | 1,222.50 |
| 2007-07-26 | 520 | 520 | 498 | 501 | 456,000 | 1,252.50 |
| 2007-07-25 | 506 | 523 | 506 | 520 | 896,000 | 1,300 |
| 2007-07-24 | 536 | 537 | 524 | 525 | 708,000 | 1,312.50 |
| 2007-07-23 | 528 | 540 | 521 | 526 | 1,236,000 | 1,315 |
| 2007-07-20 | 505 | 548 | 496 | 536 | 4,064,000 | 1,340 |
| 2007-07-19 | 491 | 498 | 488 | 497 | 419,000 | 1,242.50 |
| 2007-07-18 | 502 | 502 | 488 | 492 | 180,000 | 1,230 |
| 2007-07-17 | 504 | 506 | 501 | 502 | 193,000 | 1,255 |
| 2007-07-13 | 502 | 506 | 499 | 504 | 348,000 | 1,260 |
| 2007-07-12 | 505 | 510 | 496 | 501 | 373,000 | 1,252.50 |
| 2007-07-11 | 492 | 503 | 488 | 502 | 509,000 | 1,255 |
| 2007-07-10 | 486 | 496 | 482 | 496 | 532,000 | 1,240 |
| 2007-07-09 | 491 | 491 | 485 | 485 | 110,000 | 1,212.50 |
| 2007-07-06 | 491 | 492 | 486 | 489 | 231,000 | 1,222.50 |
| 2007-07-05 | 493 | 496 | 488 | 491 | 153,000 | 1,227.50 |
| 2007-07-04 | 489 | 496 | 488 | 494 | 323,000 | 1,235 |
| 2007-07-03 | 492 | 492 | 482 | 489 | 292,000 | 1,222.50 |
| 2007-07-02 | 487 | 490 | 481 | 488 | 357,000 | 1,220 |
| 2007-06-29 | 483 | 487 | 480 | 487 | 207,000 | 1,217.50 |
| 2007-06-28 | 480 | 481 | 474 | 481 | 151,000 | 1,202.50 |
| 2007-06-27 | 473 | 480 | 473 | 475 | 261,000 | 1,187.50 |
| 2007-06-26 | 481 | 481 | 474 | 476 | 393,000 | 1,190 |
| 2007-06-25 | 485 | 487 | 482 | 482 | 285,000 | 1,205 |
| 2007-06-22 | 489 | 489 | 483 | 487 | 262,000 | 1,217.50 |
| 2007-06-21 | 482 | 491 | 482 | 489 | 348,000 | 1,222.50 |
| 2007-06-20 | 488 | 491 | 486 | 487 | 463,000 | 1,217.50 |
| 2007-06-19 | 496 | 499 | 492 | 492 | 300,000 | 1,230 |
| 2007-06-18 | 502 | 503 | 493 | 499 | 310,000 | 1,247.50 |
| 2007-06-15 | 490 | 497 | 487 | 497 | 372,000 | 1,242.50 |
| 2007-06-14 | 481 | 491 | 478 | 486 | 420,000 | 1,215 |
| 2007-06-13 | 488 | 488 | 475 | 484 | 564,000 | 1,210 |
| 2007-06-12 | 495 | 499 | 495 | 498 | 224,000 | 1,245 |
| 2007-06-11 | 506 | 506 | 494 | 495 | 369,000 | 1,237.50 |
| 2007-06-08 | 509 | 509 | 499 | 504 | 548,000 | 1,260 |
| 2007-06-07 | 505 | 515 | 505 | 515 | 382,000 | 1,287.50 |
| 2007-06-06 | 507 | 514 | 505 | 511 | 501,000 | 1,277.50 |
| 2007-06-05 | 515 | 518 | 510 | 512 | 582,000 | 1,280 |
| 2007-06-04 | 508 | 519 | 506 | 516 | 1,050,000 | 1,290 |
| 2007-06-01 | 495 | 504 | 494 | 502 | 841,000 | 1,255 |
| 2007-05-31 | 497 | 499 | 494 | 494 | 457,000 | 1,235 |
| 2007-05-30 | 501 | 503 | 491 | 494 | 787,000 | 1,235 |
| 2007-05-29 | 514 | 517 | 502 | 503 | 806,000 | 1,257.50 |
| 2007-05-28 | 504 | 514 | 502 | 514 | 667,000 | 1,285 |
| 2007-05-25 | 502 | 505 | 495 | 505 | 402,000 | 1,262.50 |
| 2007-05-24 | 502 | 505 | 498 | 503 | 400,000 | 1,257.50 |
| 2007-05-23 | 503 | 508 | 500 | 500 | 423,000 | 1,250 |
| 2007-05-22 | 499 | 507 | 492 | 505 | 672,000 | 1,262.50 |
| 2007-05-21 | 492 | 504 | 492 | 500 | 609,000 | 1,250 |
| 2007-05-18 | 503 | 508 | 484 | 488 | 1,008,000 | 1,220 |
| 2007-05-17 | 513 | 521 | 500 | 505 | 1,203,000 | 1,262.50 |
| 2007-05-16 | 527 | 536 | 503 | 509 | 1,881,000 | 1,272.50 |
| 2007-05-15 | 591 | 591 | 566 | 577 | 690,000 | 1,442.50 |
| 2007-05-14 | 597 | 597 | 585 | 591 | 519,000 | 1,477.50 |
| 2007-05-11 | 591 | 591 | 580 | 587 | 454,000 | 1,467.50 |
| 2007-05-10 | 595 | 599 | 588 | 593 | 746,000 | 1,482.50 |
| 2007-05-09 | 573 | 577 | 566 | 576 | 409,000 | 1,440 |
| 2007-05-08 | 581 | 584 | 573 | 578 | 400,000 | 1,445 |
| 2007-05-07 | 567 | 573 | 564 | 571 | 475,000 | 1,427.50 |
| 2007-05-02 | 553 | 558 | 545 | 557 | 447,000 | 1,392.50 |
| 2007-05-01 | 552 | 558 | 541 | 550 | 426,000 | 1,375 |
| 2007-04-27 | 554 | 557 | 543 | 552 | 430,000 | 1,380 |
| 2007-04-26 | 542 | 554 | 542 | 552 | 471,000 | 1,380 |
| 2007-04-25 | 542 | 545 | 536 | 539 | 443,000 | 1,347.50 |
| 2007-04-24 | 554 | 556 | 540 | 549 | 555,000 | 1,372.50 |
| 2007-04-23 | 565 | 573 | 556 | 560 | 384,000 | 1,400 |
| 2007-04-20 | 574 | 577 | 565 | 567 | 544,000 | 1,417.50 |
| 2007-04-19 | 574 | 581 | 568 | 576 | 398,000 | 1,440 |
| 2007-04-18 | 571 | 579 | 567 | 572 | 333,000 | 1,430 |
| 2007-04-17 | 573 | 583 | 565 | 572 | 682,000 | 1,430 |
| 2007-04-16 | 581 | 587 | 576 | 583 | 455,000 | 1,457.50 |
| 2007-04-13 | 591 | 591 | 576 | 579 | 609,000 | 1,447.50 |
| 2007-04-12 | 577 | 595 | 570 | 595 | 1,227,000 | 1,487.50 |
| 2007-04-11 | 568 | 576 | 566 | 573 | 562,000 | 1,432.50 |
| 2007-04-10 | 561 | 581 | 561 | 576 | 586,000 | 1,440 |
| 2007-04-09 | 571 | 577 | 564 | 571 | 449,000 | 1,427.50 |
| 2007-04-06 | 578 | 578 | 569 | 573 | 389,000 | 1,432.50 |
| 2007-04-05 | 578 | 582 | 564 | 568 | 544,000 | 1,420 |
| 2007-04-04 | 583 | 588 | 575 | 586 | 604,000 | 1,465 |
| 2007-04-03 | 561 | 577 | 561 | 575 | 694,000 | 1,437.50 |
| 2007-04-02 | 590 | 593 | 564 | 571 | 676,000 | 1,427.50 |
| 2007-03-30 | 599 | 600 | 579 | 596 | 543,000 | 1,490 |
| 2007-03-29 | 583 | 596 | 578 | 593 | 597,000 | 1,482.50 |
| 2007-03-28 | 597 | 600 | 587 | 591 | 549,000 | 1,477.50 |
| 2007-03-27 | 590 | 606 | 587 | 598 | 768,000 | 1,495 |
| 2007-03-26 | 588 | 593 | 585 | 591 | 359,000 | 1,477.50 |
| 2007-03-23 | 592 | 595 | 582 | 585 | 564,000 | 1,462.50 |
| 2007-03-22 | 591 | 597 | 589 | 594 | 763,000 | 1,485 |
| 2007-03-20 | 588 | 588 | 580 | 583 | 720,000 | 1,457.50 |
| 2007-03-19 | 562 | 571 | 555 | 568 | 977,000 | 1,420 |
| 2007-03-16 | 589 | 596 | 574 | 582 | 605,000 | 1,455 |
| 2007-03-15 | 583 | 593 | 582 | 588 | 551,000 | 1,470 |
| 2007-03-14 | 568 | 582 | 568 | 573 | 1,055,000 | 1,432.50 |
| 2007-03-13 | 606 | 612 | 598 | 598 | 678,000 | 1,495 |
| 2007-03-12 | 602 | 606 | 596 | 606 | 764,000 | 1,515 |
| 2007-03-09 | 597 | 602 | 591 | 596 | 1,009,000 | 1,490 |
| 2007-03-08 | 565 | 590 | 565 | 587 | 794,000 | 1,467.50 |
| 2007-03-07 | 585 | 585 | 562 | 564 | 872,000 | 1,410 |
| 2007-03-06 | 530 | 567 | 530 | 564 | 949,000 | 1,410 |
| 2007-03-05 | 570 | 570 | 535 | 536 | 813,000 | 1,340 |
| 2007-03-02 | 563 | 582 | 556 | 575 | 839,000 | 1,437.50 |
| 2007-03-01 | 580 | 591 | 554 | 573 | 1,180,000 | 1,432.50 |
| 2007-02-28 | 522 | 577 | 517 | 573 | 1,637,000 | 1,432.50 |
| 2007-02-27 | 619 | 619 | 597 | 602 | 987,000 | 1,505 |
| 2007-02-26 | 619 | 624 | 612 | 624 | 1,277,000 | 1,560 |
| 2007-02-23 | 595 | 612 | 593 | 609 | 1,459,000 | 1,522.50 |
| 2007-02-22 | 600 | 604 | 588 | 595 | 1,388,000 | 1,487.50 |
| 2007-02-21 | 573 | 602 | 570 | 595 | 3,929,000 | 1,487.50 |
| 2007-02-20 | 540 | 561 | 539 | 560 | 1,454,000 | 1,400 |
| 2007-02-19 | 523 | 542 | 522 | 537 | 1,012,000 | 1,342.50 |
| 2007-02-16 | 519 | 527 | 515 | 522 | 577,000 | 1,305 |
| 2007-02-15 | 520 | 520 | 511 | 518 | 640,000 | 1,295 |
| 2007-02-14 | 520 | 524 | 515 | 519 | 861,000 | 1,297.50 |
| 2007-02-13 | 509 | 519 | 505 | 516 | 686,000 | 1,290 |
| 2007-02-09 | 500 | 507 | 494 | 505 | 836,000 | 1,262.50 |
| 2007-02-08 | 502 | 504 | 492 | 495 | 375,000 | 1,237.50 |
| 2007-02-07 | 498 | 502 | 494 | 501 | 501,000 | 1,252.50 |
| 2007-02-06 | 490 | 498 | 488 | 495 | 402,000 | 1,237.50 |
| 2007-02-05 | 491 | 494 | 485 | 488 | 350,000 | 1,220 |
| 2007-02-02 | 493 | 498 | 489 | 491 | 388,000 | 1,227.50 |
| 2007-02-01 | 487 | 490 | 480 | 488 | 328,000 | 1,220 |
| 2007-01-31 | 489 | 495 | 481 | 483 | 490,000 | 1,207.50 |
| 2007-01-30 | 510 | 514 | 485 | 486 | 910,000 | 1,215 |
| 2007-01-29 | 483 | 491 | 483 | 491 | 522,000 | 1,227.50 |
| 2007-01-26 | 476 | 480 | 474 | 480 | 237,000 | 1,200 |
| 2007-01-25 | 487 | 487 | 481 | 481 | 479,000 | 1,202.50 |
| 2007-01-24 | 488 | 490 | 481 | 484 | 636,000 | 1,210 |
| 2007-01-23 | 477 | 484 | 477 | 481 | 445,000 | 1,202.50 |
| 2007-01-22 | 475 | 480 | 473 | 476 | 318,000 | 1,190 |
| 2007-01-19 | 472 | 474 | 467 | 471 | 237,000 | 1,177.50 |
| 2007-01-18 | 472 | 479 | 472 | 474 | 375,000 | 1,185 |
| 2007-01-17 | 471 | 476 | 470 | 474 | 241,000 | 1,185 |
| 2007-01-16 | 470 | 478 | 469 | 471 | 236,000 | 1,177.50 |
| 2007-01-15 | 465 | 471 | 465 | 469 | 198,000 | 1,172.50 |
| 2007-01-12 | 459 | 466 | 458 | 464 | 225,000 | 1,160 |
| 2007-01-11 | 457 | 464 | 456 | 456 | 409,000 | 1,140 |
| 2007-01-10 | 464 | 464 | 458 | 461 | 206,000 | 1,152.50 |
| 2007-01-09 | 457 | 470 | 450 | 465 | 556,000 | 1,162.50 |
| 2007-01-05 | 468 | 473 | 455 | 459 | 754,000 | 1,147.50 |
| 2007-01-04 | 479 | 482 | 474 | 479 | 222,000 | 1,197.50 |
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
