5352 黒崎播磨(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 237 | 238 | 233 | 237 | 234,000 | 592.50 |
| 2008-12-29 | 242 | 242 | 227 | 234 | 760,000 | 585 |
| 2008-12-26 | 252 | 255 | 245 | 247 | 477,000 | 617.50 |
| 2008-12-25 | 255 | 257 | 251 | 251 | 254,000 | 627.50 |
| 2008-12-24 | 257 | 259 | 251 | 256 | 406,000 | 640 |
| 2008-12-22 | 248 | 257 | 247 | 256 | 311,000 | 640 |
| 2008-12-19 | 258 | 262 | 251 | 251 | 355,000 | 627.50 |
| 2008-12-18 | 262 | 269 | 257 | 261 | 714,000 | 652.50 |
| 2008-12-17 | 270 | 273 | 252 | 257 | 631,000 | 642.50 |
| 2008-12-16 | 260 | 279 | 260 | 265 | 1,327,000 | 662.50 |
| 2008-12-15 | 243 | 268 | 243 | 264 | 1,885,000 | 660 |
| 2008-12-12 | 249 | 249 | 233 | 239 | 1,081,000 | 597.50 |
| 2008-12-11 | 240 | 250 | 235 | 244 | 1,038,000 | 610 |
| 2008-12-10 | 242 | 251 | 239 | 241 | 1,822,000 | 602.50 |
| 2008-12-09 | 228 | 245 | 228 | 239 | 2,160,000 | 597.50 |
| 2008-12-08 | 217 | 231 | 217 | 227 | 2,284,000 | 567.50 |
| 2008-12-05 | 223 | 223 | 214 | 218 | 1,601,000 | 545 |
| 2008-12-04 | 216 | 225 | 212 | 220 | 2,513,000 | 550 |
| 2008-12-03 | 228 | 233 | 215 | 218 | 2,700,000 | 545 |
| 2008-12-02 | 209 | 232 | 207 | 223 | 4,810,000 | 557.50 |
| 2008-12-01 | 208 | 214 | 204 | 214 | 1,933,000 | 535 |
| 2008-11-28 | 220 | 226 | 210 | 211 | 3,050,000 | 527.50 |
| 2008-11-27 | 232 | 234 | 217 | 222 | 3,100,000 | 555 |
| 2008-11-26 | 236 | 247 | 222 | 224 | 7,024,000 | 560 |
| 2008-11-25 | 212 | 238 | 209 | 237 | 7,544,000 | 592.50 |
| 2008-11-21 | 201 | 209 | 195 | 205 | 3,324,000 | 512.50 |
| 2008-11-20 | 192 | 211 | 191 | 204 | 4,027,000 | 510 |
| 2008-11-19 | 201 | 207 | 194 | 197 | 4,000,000 | 492.50 |
| 2008-11-18 | 189 | 202 | 187 | 200 | 6,899,000 | 500 |
| 2008-11-17 | 176 | 192 | 170 | 192 | 9,575,000 | 480 |
| 2008-11-14 | 161 | 185 | 154 | 173 | 7,788,000 | 432.50 |
| 2008-11-13 | 133 | 138 | 133 | 136 | 76,000 | 340 |
| 2008-11-12 | 143 | 143 | 137 | 138 | 242,000 | 345 |
| 2008-11-11 | 158 | 158 | 142 | 144 | 238,000 | 360 |
| 2008-11-10 | 159 | 163 | 158 | 159 | 180,000 | 397.50 |
| 2008-11-07 | 158 | 161 | 153 | 154 | 198,000 | 385 |
| 2008-11-06 | 162 | 168 | 159 | 166 | 185,000 | 415 |
| 2008-11-05 | 162 | 171 | 162 | 171 | 211,000 | 427.50 |
| 2008-11-04 | 152 | 158 | 152 | 157 | 91,000 | 392.50 |
| 2008-10-31 | 151 | 157 | 143 | 153 | 210,000 | 382.50 |
| 2008-10-30 | 137 | 151 | 137 | 151 | 200,000 | 377.50 |
| 2008-10-29 | 143 | 148 | 130 | 141 | 267,000 | 352.50 |
| 2008-10-28 | 121 | 138 | 114 | 138 | 228,000 | 345 |
| 2008-10-27 | 135 | 140 | 111 | 116 | 212,000 | 290 |
| 2008-10-24 | 143 | 144 | 132 | 136 | 158,000 | 340 |
| 2008-10-23 | 143 | 147 | 140 | 147 | 137,000 | 367.50 |
| 2008-10-22 | 158 | 158 | 149 | 153 | 174,000 | 382.50 |
| 2008-10-21 | 163 | 171 | 160 | 160 | 126,000 | 400 |
| 2008-10-20 | 148 | 158 | 148 | 158 | 131,000 | 395 |
| 2008-10-17 | 153 | 156 | 136 | 146 | 321,000 | 365 |
| 2008-10-16 | 155 | 155 | 147 | 148 | 162,000 | 370 |
| 2008-10-15 | 165 | 169 | 158 | 169 | 146,000 | 422.50 |
| 2008-10-14 | 162 | 165 | 150 | 165 | 223,000 | 412.50 |
| 2008-10-10 | 125 | 136 | 125 | 134 | 222,000 | 335 |
| 2008-10-09 | 131 | 143 | 131 | 136 | 171,000 | 340 |
| 2008-10-08 | 136 | 143 | 128 | 129 | 164,000 | 322.50 |
| 2008-10-07 | 131 | 150 | 130 | 146 | 212,000 | 365 |
| 2008-10-06 | 162 | 163 | 146 | 150 | 192,000 | 375 |
| 2008-10-03 | 168 | 170 | 165 | 167 | 122,000 | 417.50 |
| 2008-10-02 | 187 | 189 | 167 | 169 | 175,000 | 422.50 |
| 2008-10-01 | 193 | 193 | 187 | 190 | 71,000 | 475 |
| 2008-09-30 | 181 | 188 | 181 | 188 | 221,000 | 470 |
| 2008-09-29 | 201 | 205 | 198 | 199 | 86,000 | 497.50 |
| 2008-09-26 | 213 | 213 | 195 | 200 | 252,000 | 500 |
| 2008-09-25 | 214 | 217 | 212 | 215 | 113,000 | 537.50 |
| 2008-09-24 | 211 | 218 | 210 | 218 | 105,000 | 545 |
| 2008-09-22 | 228 | 228 | 218 | 220 | 127,000 | 550 |
| 2008-09-19 | 207 | 225 | 207 | 225 | 222,000 | 562.50 |
| 2008-09-18 | 190 | 209 | 189 | 209 | 235,000 | 522.50 |
| 2008-09-17 | 204 | 205 | 195 | 203 | 183,000 | 507.50 |
| 2008-09-16 | 200 | 208 | 200 | 208 | 106,000 | 520 |
| 2008-09-12 | 217 | 219 | 215 | 219 | 151,000 | 547.50 |
| 2008-09-11 | 217 | 219 | 210 | 210 | 51,000 | 525 |
| 2008-09-10 | 213 | 218 | 210 | 216 | 101,000 | 540 |
| 2008-09-09 | 222 | 222 | 218 | 218 | 119,000 | 545 |
| 2008-09-08 | 216 | 224 | 216 | 223 | 73,000 | 557.50 |
| 2008-09-05 | 211 | 216 | 201 | 215 | 109,000 | 537.50 |
| 2008-09-04 | 220 | 222 | 218 | 220 | 72,000 | 550 |
| 2008-09-03 | 225 | 226 | 219 | 220 | 91,000 | 550 |
| 2008-09-02 | 231 | 233 | 223 | 223 | 53,000 | 557.50 |
| 2008-09-01 | 235 | 235 | 233 | 233 | 39,000 | 582.50 |
| 2008-08-29 | 239 | 240 | 235 | 240 | 61,000 | 600 |
| 2008-08-28 | 240 | 240 | 233 | 234 | 49,000 | 585 |
| 2008-08-27 | 238 | 239 | 236 | 237 | 34,000 | 592.50 |
| 2008-08-26 | 236 | 238 | 233 | 238 | 33,000 | 595 |
| 2008-08-25 | 238 | 239 | 235 | 238 | 29,000 | 595 |
| 2008-08-22 | 238 | 238 | 230 | 233 | 50,000 | 582.50 |
| 2008-08-21 | 237 | 237 | 235 | 236 | 22,000 | 590 |
| 2008-08-20 | 238 | 239 | 235 | 238 | 32,000 | 595 |
| 2008-08-19 | 241 | 241 | 237 | 238 | 67,000 | 595 |
| 2008-08-18 | 239 | 244 | 237 | 244 | 44,000 | 610 |
| 2008-08-15 | 235 | 240 | 233 | 240 | 67,000 | 600 |
| 2008-08-14 | 235 | 238 | 235 | 235 | 35,000 | 587.50 |
| 2008-08-13 | 240 | 242 | 234 | 237 | 115,000 | 592.50 |
| 2008-08-12 | 248 | 254 | 247 | 247 | 79,000 | 617.50 |
| 2008-08-11 | 254 | 255 | 249 | 251 | 31,000 | 627.50 |
| 2008-08-08 | 250 | 250 | 243 | 249 | 79,000 | 622.50 |
| 2008-08-07 | 258 | 258 | 250 | 253 | 68,000 | 632.50 |
| 2008-08-06 | 257 | 258 | 251 | 258 | 113,000 | 645 |
| 2008-08-05 | 257 | 257 | 251 | 251 | 55,000 | 627.50 |
| 2008-08-04 | 262 | 263 | 252 | 256 | 109,000 | 640 |
| 2008-08-01 | 278 | 278 | 266 | 268 | 90,000 | 670 |
| 2008-07-31 | 283 | 285 | 277 | 279 | 98,000 | 697.50 |
| 2008-07-30 | 279 | 279 | 275 | 278 | 65,000 | 695 |
| 2008-07-29 | 271 | 273 | 269 | 273 | 75,000 | 682.50 |
| 2008-07-28 | 277 | 278 | 275 | 276 | 51,000 | 690 |
| 2008-07-25 | 278 | 279 | 274 | 277 | 82,000 | 692.50 |
| 2008-07-24 | 275 | 278 | 273 | 278 | 84,000 | 695 |
| 2008-07-23 | 266 | 273 | 266 | 272 | 75,000 | 680 |
| 2008-07-22 | 263 | 266 | 260 | 266 | 62,000 | 665 |
| 2008-07-18 | 264 | 266 | 258 | 260 | 77,000 | 650 |
| 2008-07-17 | 262 | 264 | 260 | 261 | 64,000 | 652.50 |
| 2008-07-16 | 257 | 261 | 257 | 259 | 105,000 | 647.50 |
| 2008-07-15 | 264 | 265 | 260 | 261 | 76,000 | 652.50 |
| 2008-07-14 | 265 | 269 | 262 | 263 | 108,000 | 657.50 |
| 2008-07-11 | 264 | 270 | 263 | 265 | 177,000 | 662.50 |
| 2008-07-10 | 262 | 268 | 262 | 263 | 124,000 | 657.50 |
| 2008-07-09 | 259 | 271 | 259 | 265 | 140,000 | 662.50 |
| 2008-07-08 | 265 | 265 | 256 | 256 | 58,000 | 640 |
| 2008-07-07 | 269 | 270 | 263 | 263 | 98,000 | 657.50 |
| 2008-07-04 | 264 | 269 | 263 | 264 | 101,000 | 660 |
| 2008-07-03 | 267 | 268 | 263 | 266 | 183,000 | 665 |
| 2008-07-02 | 284 | 286 | 272 | 276 | 121,000 | 690 |
| 2008-07-01 | 287 | 289 | 284 | 285 | 82,000 | 712.50 |
| 2008-06-30 | 287 | 289 | 282 | 283 | 82,000 | 707.50 |
| 2008-06-27 | 289 | 290 | 283 | 287 | 112,000 | 717.50 |
| 2008-06-26 | 298 | 300 | 290 | 292 | 121,000 | 730 |
| 2008-06-25 | 289 | 295 | 287 | 294 | 141,000 | 735 |
| 2008-06-24 | 293 | 295 | 289 | 290 | 77,000 | 725 |
| 2008-06-23 | 286 | 293 | 286 | 291 | 154,000 | 727.50 |
| 2008-06-20 | 298 | 299 | 293 | 293 | 131,000 | 732.50 |
| 2008-06-19 | 306 | 306 | 300 | 301 | 139,000 | 752.50 |
| 2008-06-18 | 298 | 310 | 297 | 309 | 167,000 | 772.50 |
| 2008-06-17 | 305 | 305 | 301 | 303 | 94,000 | 757.50 |
| 2008-06-16 | 308 | 308 | 301 | 304 | 149,000 | 760 |
| 2008-06-13 | 309 | 309 | 300 | 303 | 298,000 | 757.50 |
| 2008-06-12 | 308 | 314 | 307 | 311 | 248,000 | 777.50 |
| 2008-06-11 | 306 | 313 | 303 | 313 | 223,000 | 782.50 |
| 2008-06-10 | 317 | 317 | 306 | 306 | 145,000 | 765 |
| 2008-06-09 | 311 | 321 | 311 | 317 | 343,000 | 792.50 |
| 2008-06-06 | 336 | 336 | 320 | 326 | 214,000 | 815 |
| 2008-06-05 | 320 | 332 | 316 | 329 | 386,000 | 822.50 |
| 2008-06-04 | 315 | 322 | 314 | 320 | 174,000 | 800 |
| 2008-06-03 | 313 | 317 | 310 | 314 | 189,000 | 785 |
| 2008-06-02 | 320 | 320 | 313 | 317 | 211,000 | 792.50 |
| 2008-05-30 | 310 | 314 | 309 | 314 | 127,000 | 785 |
| 2008-05-29 | 301 | 309 | 298 | 307 | 197,000 | 767.50 |
| 2008-05-28 | 300 | 304 | 293 | 293 | 126,000 | 732.50 |
| 2008-05-27 | 299 | 304 | 298 | 303 | 189,000 | 757.50 |
| 2008-05-26 | 313 | 315 | 303 | 304 | 169,000 | 760 |
| 2008-05-23 | 328 | 328 | 317 | 317 | 251,000 | 792.50 |
| 2008-05-22 | 313 | 329 | 308 | 328 | 280,000 | 820 |
| 2008-05-21 | 307 | 330 | 305 | 321 | 730,000 | 802.50 |
| 2008-05-20 | 300 | 314 | 297 | 310 | 760,000 | 775 |
| 2008-05-19 | 290 | 299 | 287 | 299 | 381,000 | 747.50 |
| 2008-05-16 | 292 | 292 | 277 | 284 | 229,000 | 710 |
| 2008-05-15 | 279 | 290 | 279 | 285 | 428,000 | 712.50 |
| 2008-05-14 | 263 | 275 | 263 | 275 | 181,000 | 687.50 |
| 2008-05-13 | 268 | 269 | 263 | 265 | 79,000 | 662.50 |
| 2008-05-12 | 257 | 268 | 256 | 267 | 171,000 | 667.50 |
| 2008-05-09 | 274 | 275 | 266 | 266 | 115,000 | 665 |
| 2008-05-08 | 269 | 276 | 268 | 275 | 141,000 | 687.50 |
| 2008-05-07 | 273 | 278 | 272 | 275 | 140,000 | 687.50 |
| 2008-05-02 | 271 | 274 | 268 | 271 | 108,000 | 677.50 |
| 2008-05-01 | 269 | 271 | 268 | 268 | 138,000 | 670 |
| 2008-04-30 | 272 | 274 | 270 | 270 | 111,000 | 675 |
| 2008-04-28 | 268 | 273 | 265 | 269 | 150,000 | 672.50 |
| 2008-04-25 | 261 | 269 | 261 | 265 | 284,000 | 662.50 |
| 2008-04-24 | 268 | 268 | 260 | 262 | 234,000 | 655 |
| 2008-04-23 | 272 | 275 | 267 | 267 | 209,000 | 667.50 |
| 2008-04-22 | 277 | 279 | 273 | 275 | 172,000 | 687.50 |
| 2008-04-21 | 270 | 282 | 268 | 276 | 543,000 | 690 |
| 2008-04-18 | 255 | 259 | 253 | 255 | 155,000 | 637.50 |
| 2008-04-17 | 256 | 257 | 252 | 253 | 181,000 | 632.50 |
| 2008-04-16 | 252 | 255 | 250 | 250 | 239,000 | 625 |
| 2008-04-15 | 246 | 253 | 244 | 249 | 334,000 | 622.50 |
| 2008-04-14 | 246 | 247 | 244 | 247 | 139,000 | 617.50 |
| 2008-04-11 | 249 | 255 | 249 | 255 | 152,000 | 637.50 |
| 2008-04-10 | 256 | 256 | 248 | 249 | 183,000 | 622.50 |
| 2008-04-09 | 272 | 272 | 258 | 262 | 175,000 | 655 |
| 2008-04-08 | 282 | 282 | 268 | 269 | 122,000 | 672.50 |
| 2008-04-07 | 278 | 283 | 272 | 281 | 95,000 | 702.50 |
| 2008-04-04 | 287 | 287 | 278 | 278 | 92,000 | 695 |
| 2008-04-03 | 286 | 288 | 283 | 287 | 133,000 | 717.50 |
| 2008-04-02 | 292 | 298 | 283 | 287 | 173,000 | 717.50 |
| 2008-04-01 | 284 | 290 | 284 | 288 | 115,000 | 720 |
| 2008-03-31 | 288 | 288 | 281 | 284 | 123,000 | 710 |
| 2008-03-28 | 285 | 290 | 284 | 289 | 141,000 | 722.50 |
| 2008-03-27 | 283 | 287 | 283 | 286 | 85,000 | 715 |
| 2008-03-26 | 284 | 289 | 284 | 289 | 82,000 | 722.50 |
| 2008-03-25 | 290 | 296 | 287 | 292 | 170,000 | 730 |
| 2008-03-24 | 292 | 292 | 287 | 287 | 103,000 | 717.50 |
| 2008-03-21 | 282 | 292 | 282 | 292 | 159,000 | 730 |
| 2008-03-19 | 273 | 280 | 272 | 278 | 206,000 | 695 |
| 2008-03-18 | 260 | 268 | 260 | 263 | 218,000 | 657.50 |
| 2008-03-17 | 265 | 267 | 252 | 260 | 307,000 | 650 |
| 2008-03-14 | 276 | 277 | 266 | 267 | 394,000 | 667.50 |
| 2008-03-13 | 282 | 285 | 273 | 274 | 300,000 | 685 |
| 2008-03-12 | 284 | 288 | 282 | 282 | 251,000 | 705 |
| 2008-03-11 | 268 | 280 | 259 | 278 | 321,000 | 695 |
| 2008-03-10 | 283 | 288 | 268 | 270 | 351,000 | 675 |
| 2008-03-07 | 282 | 293 | 277 | 283 | 341,000 | 707.50 |
| 2008-03-06 | 274 | 287 | 274 | 282 | 251,000 | 705 |
| 2008-03-05 | 275 | 275 | 272 | 273 | 213,000 | 682.50 |
| 2008-03-04 | 276 | 278 | 272 | 275 | 277,000 | 687.50 |
| 2008-03-03 | 275 | 280 | 272 | 276 | 351,000 | 690 |
| 2008-02-29 | 298 | 299 | 291 | 293 | 296,000 | 732.50 |
| 2008-02-28 | 294 | 301 | 294 | 300 | 327,000 | 750 |
| 2008-02-27 | 289 | 297 | 289 | 294 | 352,000 | 735 |
| 2008-02-26 | 290 | 293 | 287 | 288 | 233,000 | 720 |
| 2008-02-25 | 282 | 290 | 280 | 287 | 317,000 | 717.50 |
| 2008-02-22 | 273 | 283 | 272 | 282 | 345,000 | 705 |
| 2008-02-21 | 265 | 278 | 265 | 276 | 455,000 | 690 |
| 2008-02-20 | 268 | 274 | 264 | 264 | 328,000 | 660 |
| 2008-02-19 | 269 | 271 | 265 | 268 | 337,000 | 670 |
| 2008-02-18 | 257 | 272 | 256 | 267 | 424,000 | 667.50 |
| 2008-02-15 | 246 | 257 | 246 | 256 | 358,000 | 640 |
| 2008-02-14 | 238 | 249 | 238 | 249 | 256,000 | 622.50 |
| 2008-02-13 | 230 | 238 | 230 | 234 | 281,000 | 585 |
| 2008-02-12 | 233 | 236 | 226 | 230 | 356,000 | 575 |
| 2008-02-08 | 236 | 241 | 233 | 235 | 356,000 | 587.50 |
| 2008-02-07 | 237 | 247 | 230 | 235 | 439,000 | 587.50 |
| 2008-02-06 | 245 | 246 | 238 | 238 | 337,000 | 595 |
| 2008-02-05 | 258 | 258 | 254 | 255 | 221,000 | 637.50 |
| 2008-02-04 | 260 | 264 | 255 | 258 | 310,000 | 645 |
| 2008-02-01 | 256 | 261 | 254 | 259 | 248,000 | 647.50 |
| 2008-01-31 | 248 | 258 | 244 | 258 | 603,000 | 645 |
| 2008-01-30 | 251 | 258 | 241 | 248 | 474,000 | 620 |
| 2008-01-29 | 250 | 251 | 244 | 251 | 257,000 | 627.50 |
| 2008-01-28 | 251 | 257 | 241 | 242 | 350,000 | 605 |
| 2008-01-25 | 247 | 251 | 246 | 250 | 488,000 | 625 |
| 2008-01-24 | 223 | 234 | 220 | 232 | 648,000 | 580 |
| 2008-01-23 | 219 | 225 | 212 | 215 | 491,000 | 537.50 |
| 2008-01-22 | 215 | 219 | 208 | 208 | 506,000 | 520 |
| 2008-01-21 | 229 | 232 | 224 | 224 | 336,000 | 560 |
| 2008-01-18 | 215 | 238 | 210 | 237 | 717,000 | 592.50 |
| 2008-01-17 | 215 | 227 | 215 | 223 | 846,000 | 557.50 |
| 2008-01-16 | 208 | 231 | 208 | 212 | 1,005,000 | 530 |
| 2008-01-15 | 244 | 249 | 225 | 228 | 1,106,000 | 570 |
| 2008-01-11 | 261 | 263 | 247 | 247 | 478,000 | 617.50 |
| 2008-01-10 | 264 | 269 | 260 | 261 | 341,000 | 652.50 |
| 2008-01-09 | 260 | 270 | 258 | 267 | 453,000 | 667.50 |
| 2008-01-08 | 266 | 268 | 261 | 266 | 357,000 | 665 |
| 2008-01-07 | 267 | 269 | 260 | 264 | 455,000 | 660 |
| 2008-01-04 | 289 | 289 | 273 | 277 | 231,000 | 692.50 |
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
