5352 黒崎播磨(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 165 | 166 | 161 | 163 | 175,000 | 407.50 |
| 2009-12-29 | 162 | 167 | 162 | 166 | 207,000 | 415 |
| 2009-12-28 | 159 | 165 | 159 | 161 | 110,000 | 402.50 |
| 2009-12-25 | 164 | 164 | 159 | 161 | 139,000 | 402.50 |
| 2009-12-24 | 160 | 165 | 157 | 163 | 155,000 | 407.50 |
| 2009-12-22 | 157 | 160 | 154 | 158 | 228,000 | 395 |
| 2009-12-21 | 155 | 157 | 151 | 152 | 241,000 | 380 |
| 2009-12-18 | 149 | 156 | 147 | 155 | 207,000 | 387.50 |
| 2009-12-17 | 154 | 155 | 148 | 152 | 206,000 | 380 |
| 2009-12-16 | 157 | 160 | 151 | 152 | 180,000 | 380 |
| 2009-12-15 | 155 | 156 | 152 | 155 | 144,000 | 387.50 |
| 2009-12-14 | 150 | 154 | 149 | 152 | 157,000 | 380 |
| 2009-12-11 | 143 | 150 | 143 | 148 | 193,000 | 370 |
| 2009-12-10 | 148 | 150 | 142 | 144 | 248,000 | 360 |
| 2009-12-09 | 149 | 150 | 145 | 149 | 259,000 | 372.50 |
| 2009-12-08 | 148 | 154 | 147 | 151 | 546,000 | 377.50 |
| 2009-12-07 | 143 | 148 | 142 | 148 | 303,000 | 370 |
| 2009-12-04 | 144 | 144 | 140 | 140 | 186,000 | 350 |
| 2009-12-03 | 139 | 144 | 139 | 143 | 231,000 | 357.50 |
| 2009-12-02 | 139 | 141 | 137 | 138 | 142,000 | 345 |
| 2009-12-01 | 136 | 140 | 134 | 139 | 331,000 | 347.50 |
| 2009-11-30 | 130 | 138 | 130 | 137 | 209,000 | 342.50 |
| 2009-11-27 | 133 | 135 | 129 | 130 | 195,000 | 325 |
| 2009-11-26 | 137 | 138 | 135 | 137 | 117,000 | 342.50 |
| 2009-11-25 | 135 | 140 | 132 | 138 | 211,000 | 345 |
| 2009-11-24 | 141 | 141 | 137 | 137 | 134,000 | 342.50 |
| 2009-11-20 | 138 | 141 | 138 | 140 | 140,000 | 350 |
| 2009-11-19 | 138 | 144 | 137 | 141 | 222,000 | 352.50 |
| 2009-11-18 | 140 | 142 | 138 | 140 | 241,000 | 350 |
| 2009-11-17 | 149 | 150 | 140 | 141 | 543,000 | 352.50 |
| 2009-11-16 | 153 | 154 | 147 | 150 | 592,000 | 375 |
| 2009-11-13 | 164 | 165 | 155 | 156 | 683,000 | 390 |
| 2009-11-12 | 171 | 175 | 166 | 167 | 1,561,000 | 417.50 |
| 2009-11-11 | 159 | 165 | 158 | 162 | 545,000 | 405 |
| 2009-11-10 | 158 | 161 | 155 | 158 | 720,000 | 395 |
| 2009-11-09 | 168 | 171 | 154 | 161 | 2,874,000 | 402.50 |
| 2009-11-06 | 139 | 148 | 139 | 148 | 473,000 | 370 |
| 2009-11-05 | 142 | 142 | 137 | 137 | 59,000 | 342.50 |
| 2009-11-04 | 140 | 144 | 139 | 142 | 52,000 | 355 |
| 2009-11-02 | 141 | 141 | 139 | 139 | 53,000 | 347.50 |
| 2009-10-30 | 142 | 143 | 141 | 141 | 81,000 | 352.50 |
| 2009-10-29 | 137 | 142 | 136 | 142 | 142,000 | 355 |
| 2009-10-28 | 143 | 144 | 140 | 141 | 191,000 | 352.50 |
| 2009-10-27 | 146 | 146 | 144 | 144 | 121,000 | 360 |
| 2009-10-26 | 146 | 148 | 146 | 148 | 88,000 | 370 |
| 2009-10-23 | 149 | 149 | 147 | 148 | 96,000 | 370 |
| 2009-10-22 | 149 | 150 | 148 | 149 | 77,000 | 372.50 |
| 2009-10-21 | 148 | 151 | 148 | 151 | 117,000 | 377.50 |
| 2009-10-20 | 148 | 154 | 146 | 150 | 129,000 | 375 |
| 2009-10-19 | 147 | 150 | 146 | 147 | 76,000 | 367.50 |
| 2009-10-16 | 154 | 155 | 149 | 151 | 94,000 | 377.50 |
| 2009-10-15 | 158 | 158 | 153 | 153 | 114,000 | 382.50 |
| 2009-10-14 | 155 | 156 | 150 | 153 | 107,000 | 382.50 |
| 2009-10-13 | 152 | 156 | 152 | 155 | 88,000 | 387.50 |
| 2009-10-09 | 154 | 154 | 151 | 151 | 91,000 | 377.50 |
| 2009-10-08 | 147 | 153 | 147 | 151 | 114,000 | 377.50 |
| 2009-10-07 | 143 | 150 | 143 | 149 | 72,000 | 372.50 |
| 2009-10-06 | 143 | 144 | 141 | 143 | 62,000 | 357.50 |
| 2009-10-05 | 144 | 145 | 140 | 142 | 126,000 | 355 |
| 2009-10-02 | 147 | 148 | 142 | 143 | 137,000 | 357.50 |
| 2009-10-01 | 154 | 155 | 151 | 152 | 93,000 | 380 |
| 2009-09-30 | 157 | 158 | 153 | 158 | 118,000 | 395 |
| 2009-09-29 | 162 | 163 | 159 | 160 | 52,000 | 400 |
| 2009-09-28 | 162 | 162 | 158 | 161 | 66,000 | 402.50 |
| 2009-09-25 | 166 | 168 | 164 | 164 | 51,000 | 410 |
| 2009-09-24 | 162 | 168 | 162 | 167 | 92,000 | 417.50 |
| 2009-09-18 | 170 | 170 | 162 | 164 | 147,000 | 410 |
| 2009-09-17 | 170 | 170 | 166 | 168 | 64,000 | 420 |
| 2009-09-16 | 172 | 172 | 168 | 168 | 70,000 | 420 |
| 2009-09-15 | 174 | 174 | 169 | 170 | 86,000 | 425 |
| 2009-09-14 | 176 | 176 | 171 | 171 | 78,000 | 427.50 |
| 2009-09-11 | 178 | 178 | 175 | 176 | 174,000 | 440 |
| 2009-09-10 | 174 | 177 | 174 | 175 | 107,000 | 437.50 |
| 2009-09-09 | 176 | 179 | 173 | 173 | 126,000 | 432.50 |
| 2009-09-08 | 176 | 178 | 176 | 178 | 41,000 | 445 |
| 2009-09-07 | 176 | 180 | 176 | 176 | 91,000 | 440 |
| 2009-09-04 | 180 | 180 | 176 | 176 | 63,000 | 440 |
| 2009-09-03 | 179 | 181 | 179 | 180 | 62,000 | 450 |
| 2009-09-02 | 179 | 180 | 177 | 179 | 140,000 | 447.50 |
| 2009-09-01 | 181 | 184 | 181 | 184 | 75,000 | 460 |
| 2009-08-31 | 188 | 188 | 180 | 184 | 109,000 | 460 |
| 2009-08-28 | 186 | 188 | 185 | 186 | 75,000 | 465 |
| 2009-08-27 | 185 | 186 | 184 | 185 | 44,000 | 462.50 |
| 2009-08-26 | 184 | 186 | 183 | 185 | 65,000 | 462.50 |
| 2009-08-25 | 185 | 186 | 183 | 184 | 72,000 | 460 |
| 2009-08-24 | 188 | 188 | 186 | 186 | 35,000 | 465 |
| 2009-08-21 | 187 | 187 | 181 | 184 | 120,000 | 460 |
| 2009-08-20 | 183 | 188 | 182 | 187 | 104,000 | 467.50 |
| 2009-08-19 | 184 | 186 | 182 | 184 | 99,000 | 460 |
| 2009-08-18 | 184 | 187 | 183 | 185 | 102,000 | 462.50 |
| 2009-08-17 | 194 | 194 | 184 | 184 | 171,000 | 460 |
| 2009-08-14 | 190 | 195 | 188 | 193 | 157,000 | 482.50 |
| 2009-08-13 | 189 | 189 | 186 | 188 | 83,000 | 470 |
| 2009-08-12 | 192 | 192 | 189 | 190 | 110,000 | 475 |
| 2009-08-11 | 189 | 193 | 189 | 192 | 209,000 | 480 |
| 2009-08-10 | 187 | 189 | 187 | 187 | 58,000 | 467.50 |
| 2009-08-07 | 186 | 187 | 181 | 185 | 77,000 | 462.50 |
| 2009-08-06 | 187 | 187 | 186 | 186 | 47,000 | 465 |
| 2009-08-05 | 188 | 191 | 186 | 188 | 102,000 | 470 |
| 2009-08-04 | 185 | 187 | 185 | 186 | 78,000 | 465 |
| 2009-08-03 | 187 | 188 | 185 | 185 | 86,000 | 462.50 |
| 2009-07-31 | 190 | 190 | 186 | 186 | 70,000 | 465 |
| 2009-07-30 | 190 | 190 | 187 | 188 | 72,000 | 470 |
| 2009-07-29 | 191 | 193 | 189 | 189 | 59,000 | 472.50 |
| 2009-07-28 | 194 | 194 | 190 | 192 | 46,000 | 480 |
| 2009-07-27 | 192 | 194 | 191 | 192 | 97,000 | 480 |
| 2009-07-24 | 194 | 197 | 189 | 190 | 151,000 | 475 |
| 2009-07-23 | 185 | 193 | 185 | 193 | 132,000 | 482.50 |
| 2009-07-22 | 183 | 188 | 183 | 187 | 95,000 | 467.50 |
| 2009-07-21 | 182 | 186 | 182 | 182 | 108,000 | 455 |
| 2009-07-17 | 177 | 180 | 177 | 180 | 54,000 | 450 |
| 2009-07-16 | 183 | 184 | 175 | 175 | 148,000 | 437.50 |
| 2009-07-15 | 185 | 185 | 178 | 179 | 177,000 | 447.50 |
| 2009-07-14 | 176 | 180 | 175 | 177 | 127,000 | 442.50 |
| 2009-07-13 | 179 | 181 | 169 | 170 | 200,000 | 425 |
| 2009-07-10 | 184 | 184 | 178 | 179 | 124,000 | 447.50 |
| 2009-07-09 | 181 | 188 | 179 | 182 | 184,000 | 455 |
| 2009-07-08 | 189 | 189 | 183 | 184 | 178,000 | 460 |
| 2009-07-07 | 197 | 197 | 190 | 192 | 117,000 | 480 |
| 2009-07-06 | 199 | 199 | 196 | 196 | 128,000 | 490 |
| 2009-07-03 | 201 | 202 | 198 | 198 | 399,000 | 495 |
| 2009-07-02 | 207 | 207 | 204 | 205 | 87,000 | 512.50 |
| 2009-07-01 | 203 | 207 | 203 | 204 | 85,000 | 510 |
| 2009-06-30 | 210 | 210 | 205 | 206 | 148,000 | 515 |
| 2009-06-29 | 205 | 212 | 201 | 203 | 267,000 | 507.50 |
| 2009-06-26 | 209 | 210 | 207 | 207 | 102,000 | 517.50 |
| 2009-06-25 | 203 | 208 | 203 | 206 | 132,000 | 515 |
| 2009-06-24 | 202 | 203 | 199 | 201 | 184,000 | 502.50 |
| 2009-06-23 | 202 | 205 | 199 | 201 | 207,000 | 502.50 |
| 2009-06-22 | 208 | 210 | 208 | 209 | 110,000 | 522.50 |
| 2009-06-19 | 212 | 216 | 206 | 209 | 185,000 | 522.50 |
| 2009-06-18 | 216 | 216 | 208 | 211 | 172,000 | 527.50 |
| 2009-06-17 | 208 | 216 | 207 | 215 | 174,000 | 537.50 |
| 2009-06-16 | 218 | 218 | 208 | 210 | 387,000 | 525 |
| 2009-06-15 | 229 | 233 | 225 | 226 | 375,000 | 565 |
| 2009-06-12 | 228 | 239 | 225 | 230 | 2,462,000 | 575 |
| 2009-06-11 | 212 | 225 | 208 | 222 | 1,015,000 | 555 |
| 2009-06-10 | 209 | 211 | 205 | 211 | 182,000 | 527.50 |
| 2009-06-09 | 210 | 214 | 207 | 207 | 285,000 | 517.50 |
| 2009-06-08 | 215 | 215 | 211 | 211 | 180,000 | 527.50 |
| 2009-06-05 | 215 | 217 | 212 | 213 | 211,000 | 532.50 |
| 2009-06-04 | 211 | 215 | 211 | 211 | 387,000 | 527.50 |
| 2009-06-03 | 209 | 219 | 207 | 210 | 933,000 | 525 |
| 2009-06-02 | 213 | 214 | 206 | 206 | 637,000 | 515 |
| 2009-06-01 | 208 | 209 | 205 | 208 | 426,000 | 520 |
| 2009-05-29 | 206 | 214 | 203 | 207 | 1,018,000 | 517.50 |
| 2009-05-28 | 188 | 214 | 185 | 209 | 2,756,000 | 522.50 |
| 2009-05-27 | 180 | 195 | 179 | 187 | 1,066,000 | 467.50 |
| 2009-05-26 | 176 | 178 | 175 | 177 | 193,000 | 442.50 |
| 2009-05-25 | 177 | 181 | 177 | 177 | 119,000 | 442.50 |
| 2009-05-22 | 180 | 180 | 178 | 179 | 44,000 | 447.50 |
| 2009-05-21 | 181 | 181 | 179 | 180 | 24,000 | 450 |
| 2009-05-20 | 183 | 183 | 179 | 180 | 60,000 | 450 |
| 2009-05-19 | 184 | 186 | 175 | 182 | 209,000 | 455 |
| 2009-05-18 | 183 | 183 | 177 | 177 | 102,000 | 442.50 |
| 2009-05-15 | 190 | 190 | 183 | 184 | 186,000 | 460 |
| 2009-05-14 | 197 | 197 | 189 | 189 | 98,000 | 472.50 |
| 2009-05-13 | 198 | 198 | 194 | 195 | 61,000 | 487.50 |
| 2009-05-12 | 195 | 199 | 194 | 196 | 114,000 | 490 |
| 2009-05-11 | 197 | 199 | 195 | 195 | 93,000 | 487.50 |
| 2009-05-08 | 190 | 193 | 189 | 192 | 37,000 | 480 |
| 2009-05-07 | 191 | 192 | 190 | 191 | 43,000 | 477.50 |
| 2009-05-01 | 185 | 186 | 184 | 185 | 98,000 | 462.50 |
| 2009-04-30 | 189 | 192 | 187 | 187 | 103,000 | 467.50 |
| 2009-04-28 | 194 | 194 | 184 | 184 | 142,000 | 460 |
| 2009-04-27 | 201 | 203 | 193 | 194 | 131,000 | 485 |
| 2009-04-24 | 204 | 207 | 202 | 202 | 160,000 | 505 |
| 2009-04-23 | 208 | 211 | 200 | 204 | 246,000 | 510 |
| 2009-04-22 | 222 | 224 | 209 | 211 | 255,000 | 527.50 |
| 2009-04-21 | 212 | 219 | 209 | 218 | 604,000 | 545 |
| 2009-04-20 | 207 | 228 | 205 | 222 | 1,270,000 | 555 |
| 2009-04-17 | 195 | 204 | 195 | 202 | 187,000 | 505 |
| 2009-04-16 | 194 | 199 | 193 | 195 | 96,000 | 487.50 |
| 2009-04-15 | 200 | 200 | 193 | 195 | 110,000 | 487.50 |
| 2009-04-14 | 201 | 201 | 198 | 199 | 58,000 | 497.50 |
| 2009-04-13 | 201 | 201 | 199 | 199 | 72,000 | 497.50 |
| 2009-04-10 | 201 | 205 | 197 | 199 | 200,000 | 497.50 |
| 2009-04-09 | 193 | 204 | 193 | 203 | 249,000 | 507.50 |
| 2009-04-08 | 198 | 198 | 193 | 194 | 182,000 | 485 |
| 2009-04-07 | 200 | 202 | 194 | 196 | 577,000 | 490 |
| 2009-04-06 | 174 | 215 | 174 | 204 | 1,459,000 | 510 |
| 2009-04-03 | 169 | 172 | 168 | 170 | 184,000 | 425 |
| 2009-04-02 | 167 | 172 | 166 | 171 | 199,000 | 427.50 |
| 2009-04-01 | 163 | 167 | 163 | 166 | 81,000 | 415 |
| 2009-03-31 | 166 | 169 | 164 | 165 | 131,000 | 412.50 |
| 2009-03-30 | 175 | 177 | 169 | 169 | 97,000 | 422.50 |
| 2009-03-27 | 177 | 177 | 174 | 174 | 160,000 | 435 |
| 2009-03-26 | 171 | 178 | 169 | 175 | 215,000 | 437.50 |
| 2009-03-25 | 167 | 171 | 166 | 171 | 142,000 | 427.50 |
| 2009-03-24 | 168 | 172 | 168 | 170 | 184,000 | 425 |
| 2009-03-23 | 167 | 168 | 165 | 167 | 152,000 | 417.50 |
| 2009-03-19 | 167 | 170 | 167 | 170 | 84,000 | 425 |
| 2009-03-18 | 167 | 169 | 166 | 166 | 82,000 | 415 |
| 2009-03-17 | 165 | 166 | 164 | 165 | 124,000 | 412.50 |
| 2009-03-16 | 164 | 166 | 162 | 163 | 118,000 | 407.50 |
| 2009-03-13 | 162 | 165 | 159 | 165 | 204,000 | 412.50 |
| 2009-03-12 | 158 | 161 | 158 | 159 | 218,000 | 397.50 |
| 2009-03-11 | 166 | 168 | 165 | 165 | 145,000 | 412.50 |
| 2009-03-10 | 165 | 169 | 165 | 165 | 219,000 | 412.50 |
| 2009-03-09 | 170 | 171 | 167 | 168 | 116,000 | 420 |
| 2009-03-06 | 171 | 171 | 170 | 170 | 92,000 | 425 |
| 2009-03-05 | 174 | 174 | 172 | 174 | 82,000 | 435 |
| 2009-03-04 | 170 | 173 | 170 | 171 | 41,000 | 427.50 |
| 2009-03-03 | 169 | 173 | 169 | 172 | 58,000 | 430 |
| 2009-03-02 | 169 | 173 | 169 | 172 | 37,000 | 430 |
| 2009-02-27 | 173 | 175 | 172 | 174 | 95,000 | 435 |
| 2009-02-26 | 163 | 171 | 163 | 170 | 103,000 | 425 |
| 2009-02-25 | 171 | 175 | 164 | 166 | 277,000 | 415 |
| 2009-02-24 | 172 | 173 | 170 | 170 | 76,000 | 425 |
| 2009-02-23 | 172 | 175 | 172 | 175 | 51,000 | 437.50 |
| 2009-02-20 | 180 | 180 | 175 | 175 | 95,000 | 437.50 |
| 2009-02-19 | 180 | 181 | 178 | 179 | 36,000 | 447.50 |
| 2009-02-18 | 177 | 182 | 177 | 181 | 84,000 | 452.50 |
| 2009-02-17 | 180 | 181 | 177 | 178 | 131,000 | 445 |
| 2009-02-16 | 188 | 188 | 182 | 182 | 74,000 | 455 |
| 2009-02-13 | 185 | 185 | 182 | 184 | 104,000 | 460 |
| 2009-02-12 | 175 | 182 | 175 | 181 | 198,000 | 452.50 |
| 2009-02-10 | 180 | 182 | 177 | 179 | 254,000 | 447.50 |
| 2009-02-09 | 191 | 194 | 184 | 184 | 111,000 | 460 |
| 2009-02-06 | 194 | 196 | 190 | 192 | 84,000 | 480 |
| 2009-02-05 | 192 | 197 | 190 | 192 | 136,000 | 480 |
| 2009-02-04 | 183 | 192 | 183 | 192 | 188,000 | 480 |
| 2009-02-03 | 190 | 192 | 183 | 183 | 247,000 | 457.50 |
| 2009-02-02 | 183 | 191 | 182 | 191 | 179,000 | 477.50 |
| 2009-01-30 | 190 | 190 | 184 | 186 | 242,000 | 465 |
| 2009-01-29 | 183 | 189 | 183 | 189 | 166,000 | 472.50 |
| 2009-01-28 | 190 | 191 | 180 | 182 | 291,000 | 455 |
| 2009-01-27 | 180 | 191 | 179 | 190 | 214,000 | 475 |
| 2009-01-26 | 175 | 180 | 175 | 177 | 161,000 | 442.50 |
| 2009-01-23 | 181 | 190 | 176 | 176 | 399,000 | 440 |
| 2009-01-22 | 194 | 196 | 180 | 182 | 730,000 | 455 |
| 2009-01-21 | 193 | 198 | 192 | 195 | 167,000 | 487.50 |
| 2009-01-20 | 200 | 200 | 195 | 196 | 146,000 | 490 |
| 2009-01-19 | 205 | 206 | 198 | 199 | 244,000 | 497.50 |
| 2009-01-16 | 200 | 207 | 199 | 204 | 260,000 | 510 |
| 2009-01-15 | 205 | 205 | 196 | 198 | 412,000 | 495 |
| 2009-01-14 | 210 | 210 | 205 | 205 | 289,000 | 512.50 |
| 2009-01-13 | 211 | 217 | 210 | 213 | 329,000 | 532.50 |
| 2009-01-09 | 225 | 225 | 218 | 220 | 231,000 | 550 |
| 2009-01-08 | 226 | 227 | 220 | 225 | 523,000 | 562.50 |
| 2009-01-07 | 219 | 232 | 217 | 231 | 808,000 | 577.50 |
| 2009-01-06 | 209 | 215 | 209 | 215 | 1,089,000 | 537.50 |
| 2009-01-05 | 239 | 244 | 219 | 219 | 454,000 | 547.50 |
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
