5352 黒崎播磨(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 250 | 250 | 246 | 248 | 138,000 | 620 |
| 2014-12-29 | 254 | 254 | 249 | 250 | 94,000 | 625 |
| 2014-12-26 | 247 | 251 | 247 | 251 | 152,000 | 627.50 |
| 2014-12-25 | 249 | 249 | 245 | 247 | 153,000 | 617.50 |
| 2014-12-24 | 254 | 254 | 250 | 251 | 141,000 | 627.50 |
| 2014-12-22 | 252 | 254 | 250 | 253 | 225,000 | 632.50 |
| 2014-12-19 | 248 | 252 | 247 | 252 | 183,000 | 630 |
| 2014-12-18 | 247 | 249 | 244 | 245 | 150,000 | 612.50 |
| 2014-12-17 | 246 | 249 | 245 | 245 | 119,000 | 612.50 |
| 2014-12-16 | 247 | 249 | 246 | 246 | 227,000 | 615 |
| 2014-12-15 | 250 | 252 | 249 | 249 | 135,000 | 622.50 |
| 2014-12-12 | 249 | 253 | 249 | 251 | 194,000 | 627.50 |
| 2014-12-11 | 243 | 251 | 243 | 248 | 200,000 | 620 |
| 2014-12-10 | 246 | 252 | 246 | 247 | 138,000 | 617.50 |
| 2014-12-09 | 248 | 253 | 248 | 250 | 146,000 | 625 |
| 2014-12-08 | 255 | 255 | 253 | 253 | 141,000 | 632.50 |
| 2014-12-05 | 256 | 256 | 253 | 253 | 172,000 | 632.50 |
| 2014-12-04 | 257 | 258 | 253 | 254 | 241,000 | 635 |
| 2014-12-03 | 253 | 258 | 253 | 254 | 394,000 | 635 |
| 2014-12-02 | 254 | 254 | 249 | 250 | 237,000 | 625 |
| 2014-12-01 | 248 | 254 | 247 | 253 | 313,000 | 632.50 |
| 2014-11-28 | 246 | 248 | 246 | 248 | 102,000 | 620 |
| 2014-11-27 | 250 | 251 | 246 | 247 | 108,000 | 617.50 |
| 2014-11-26 | 250 | 250 | 248 | 248 | 100,000 | 620 |
| 2014-11-25 | 249 | 250 | 247 | 250 | 88,000 | 625 |
| 2014-11-21 | 247 | 248 | 244 | 247 | 106,000 | 617.50 |
| 2014-11-20 | 249 | 249 | 243 | 246 | 87,000 | 615 |
| 2014-11-19 | 248 | 250 | 246 | 248 | 149,000 | 620 |
| 2014-11-18 | 242 | 247 | 241 | 247 | 243,000 | 617.50 |
| 2014-11-17 | 249 | 249 | 237 | 238 | 247,000 | 595 |
| 2014-11-14 | 251 | 251 | 244 | 247 | 183,000 | 617.50 |
| 2014-11-13 | 248 | 248 | 241 | 247 | 171,000 | 617.50 |
| 2014-11-12 | 253 | 254 | 248 | 248 | 222,000 | 620 |
| 2014-11-11 | 253 | 259 | 250 | 253 | 559,000 | 632.50 |
| 2014-11-10 | 243 | 253 | 240 | 252 | 712,000 | 630 |
| 2014-11-07 | 239 | 241 | 236 | 238 | 202,000 | 595 |
| 2014-11-06 | 240 | 242 | 237 | 237 | 136,000 | 592.50 |
| 2014-11-05 | 241 | 242 | 237 | 239 | 164,000 | 597.50 |
| 2014-11-04 | 246 | 246 | 240 | 240 | 255,000 | 600 |
| 2014-10-31 | 234 | 239 | 233 | 239 | 291,000 | 597.50 |
| 2014-10-30 | 234 | 235 | 233 | 234 | 88,000 | 585 |
| 2014-10-29 | 230 | 235 | 229 | 233 | 171,000 | 582.50 |
| 2014-10-28 | 229 | 230 | 227 | 229 | 66,000 | 572.50 |
| 2014-10-27 | 230 | 230 | 227 | 229 | 102,000 | 572.50 |
| 2014-10-24 | 232 | 232 | 228 | 229 | 97,000 | 572.50 |
| 2014-10-23 | 230 | 231 | 226 | 228 | 153,000 | 570 |
| 2014-10-22 | 228 | 232 | 226 | 232 | 215,000 | 580 |
| 2014-10-21 | 227 | 227 | 224 | 225 | 168,000 | 562.50 |
| 2014-10-20 | 224 | 225 | 220 | 225 | 172,000 | 562.50 |
| 2014-10-17 | 220 | 222 | 215 | 216 | 166,000 | 540 |
| 2014-10-16 | 223 | 223 | 218 | 218 | 178,000 | 545 |
| 2014-10-15 | 226 | 228 | 224 | 226 | 157,000 | 565 |
| 2014-10-14 | 224 | 227 | 223 | 224 | 185,000 | 560 |
| 2014-10-10 | 227 | 229 | 227 | 228 | 154,000 | 570 |
| 2014-10-09 | 240 | 240 | 232 | 232 | 183,000 | 580 |
| 2014-10-08 | 237 | 239 | 236 | 236 | 136,000 | 590 |
| 2014-10-07 | 247 | 247 | 241 | 241 | 94,000 | 602.50 |
| 2014-10-06 | 245 | 248 | 244 | 245 | 135,000 | 612.50 |
| 2014-10-03 | 237 | 241 | 237 | 241 | 159,000 | 602.50 |
| 2014-10-02 | 242 | 245 | 237 | 238 | 213,000 | 595 |
| 2014-10-01 | 248 | 248 | 244 | 245 | 152,000 | 612.50 |
| 2014-09-30 | 254 | 254 | 244 | 249 | 279,000 | 622.50 |
| 2014-09-29 | 256 | 256 | 251 | 252 | 164,000 | 630 |
| 2014-09-26 | 251 | 256 | 250 | 254 | 158,000 | 635 |
| 2014-09-25 | 254 | 256 | 253 | 256 | 179,000 | 640 |
| 2014-09-24 | 253 | 255 | 250 | 252 | 198,000 | 630 |
| 2014-09-22 | 252 | 256 | 252 | 254 | 167,000 | 635 |
| 2014-09-19 | 254 | 255 | 253 | 253 | 232,000 | 632.50 |
| 2014-09-18 | 252 | 255 | 252 | 254 | 189,000 | 635 |
| 2014-09-17 | 254 | 255 | 252 | 252 | 117,000 | 630 |
| 2014-09-16 | 254 | 256 | 251 | 255 | 318,000 | 637.50 |
| 2014-09-12 | 260 | 260 | 253 | 256 | 530,000 | 640 |
| 2014-09-11 | 260 | 260 | 255 | 258 | 308,000 | 645 |
| 2014-09-10 | 257 | 260 | 254 | 257 | 600,000 | 642.50 |
| 2014-09-09 | 262 | 262 | 259 | 260 | 384,000 | 650 |
| 2014-09-08 | 260 | 263 | 258 | 261 | 857,000 | 652.50 |
| 2014-09-05 | 261 | 264 | 253 | 255 | 1,345,000 | 637.50 |
| 2014-09-04 | 258 | 274 | 254 | 261 | 6,214,000 | 652.50 |
| 2014-09-03 | 248 | 252 | 244 | 248 | 1,313,000 | 620 |
| 2014-09-02 | 243 | 243 | 238 | 240 | 196,000 | 600 |
| 2014-09-01 | 236 | 242 | 234 | 241 | 350,000 | 602.50 |
| 2014-08-29 | 233 | 235 | 232 | 234 | 93,000 | 585 |
| 2014-08-28 | 234 | 237 | 230 | 234 | 234,000 | 585 |
| 2014-08-27 | 229 | 237 | 229 | 233 | 343,000 | 582.50 |
| 2014-08-26 | 228 | 232 | 228 | 229 | 313,000 | 572.50 |
| 2014-08-25 | 229 | 229 | 226 | 226 | 117,000 | 565 |
| 2014-08-22 | 230 | 230 | 226 | 227 | 180,000 | 567.50 |
| 2014-08-21 | 231 | 231 | 228 | 230 | 100,000 | 575 |
| 2014-08-20 | 229 | 230 | 228 | 229 | 164,000 | 572.50 |
| 2014-08-19 | 230 | 232 | 227 | 229 | 133,000 | 572.50 |
| 2014-08-18 | 226 | 230 | 226 | 229 | 129,000 | 572.50 |
| 2014-08-15 | 229 | 229 | 225 | 227 | 141,000 | 567.50 |
| 2014-08-14 | 228 | 229 | 227 | 228 | 147,000 | 570 |
| 2014-08-13 | 222 | 226 | 221 | 225 | 186,000 | 562.50 |
| 2014-08-12 | 225 | 225 | 221 | 222 | 152,000 | 555 |
| 2014-08-11 | 222 | 224 | 221 | 223 | 173,000 | 557.50 |
| 2014-08-08 | 219 | 220 | 215 | 216 | 313,000 | 540 |
| 2014-08-07 | 221 | 221 | 217 | 219 | 848,000 | 547.50 |
| 2014-08-06 | 231 | 232 | 224 | 226 | 436,000 | 565 |
| 2014-08-05 | 238 | 238 | 231 | 233 | 253,000 | 582.50 |
| 2014-08-04 | 237 | 237 | 233 | 234 | 149,000 | 585 |
| 2014-08-01 | 234 | 241 | 233 | 236 | 625,000 | 590 |
| 2014-07-31 | 246 | 250 | 243 | 246 | 405,000 | 615 |
| 2014-07-30 | 244 | 245 | 241 | 242 | 96,000 | 605 |
| 2014-07-29 | 247 | 248 | 244 | 245 | 190,000 | 612.50 |
| 2014-07-28 | 243 | 247 | 243 | 246 | 222,000 | 615 |
| 2014-07-25 | 240 | 245 | 238 | 244 | 191,000 | 610 |
| 2014-07-24 | 239 | 243 | 237 | 239 | 183,000 | 597.50 |
| 2014-07-23 | 247 | 247 | 238 | 239 | 573,000 | 597.50 |
| 2014-07-22 | 232 | 257 | 232 | 245 | 1,748,000 | 612.50 |
| 2014-07-18 | 231 | 233 | 228 | 231 | 236,000 | 577.50 |
| 2014-07-17 | 237 | 239 | 235 | 235 | 195,000 | 587.50 |
| 2014-07-16 | 243 | 246 | 237 | 238 | 367,000 | 595 |
| 2014-07-15 | 247 | 251 | 244 | 244 | 335,000 | 610 |
| 2014-07-14 | 238 | 247 | 235 | 243 | 567,000 | 607.50 |
| 2014-07-11 | 231 | 236 | 230 | 235 | 138,000 | 587.50 |
| 2014-07-10 | 239 | 239 | 234 | 234 | 135,000 | 585 |
| 2014-07-09 | 240 | 240 | 237 | 238 | 140,000 | 595 |
| 2014-07-08 | 243 | 245 | 242 | 242 | 138,000 | 605 |
| 2014-07-07 | 245 | 249 | 241 | 244 | 269,000 | 610 |
| 2014-07-04 | 245 | 246 | 245 | 245 | 80,000 | 612.50 |
| 2014-07-03 | 242 | 246 | 242 | 245 | 214,000 | 612.50 |
| 2014-07-02 | 245 | 246 | 241 | 243 | 285,000 | 607.50 |
| 2014-07-01 | 241 | 248 | 241 | 243 | 442,000 | 607.50 |
| 2014-06-30 | 236 | 245 | 230 | 241 | 428,000 | 602.50 |
| 2014-06-27 | 235 | 238 | 232 | 235 | 201,000 | 587.50 |
| 2014-06-26 | 235 | 237 | 231 | 235 | 193,000 | 587.50 |
| 2014-06-25 | 235 | 240 | 235 | 235 | 293,000 | 587.50 |
| 2014-06-24 | 236 | 241 | 230 | 238 | 575,000 | 595 |
| 2014-06-23 | 239 | 239 | 237 | 237 | 90,000 | 592.50 |
| 2014-06-20 | 239 | 241 | 236 | 238 | 403,000 | 595 |
| 2014-06-19 | 232 | 238 | 232 | 238 | 231,000 | 595 |
| 2014-06-18 | 230 | 236 | 229 | 234 | 311,000 | 585 |
| 2014-06-17 | 229 | 231 | 227 | 229 | 166,000 | 572.50 |
| 2014-06-16 | 229 | 230 | 226 | 228 | 277,000 | 570 |
| 2014-06-13 | 222 | 229 | 222 | 228 | 197,000 | 570 |
| 2014-06-12 | 222 | 226 | 222 | 224 | 100,000 | 560 |
| 2014-06-11 | 222 | 227 | 221 | 226 | 175,000 | 565 |
| 2014-06-10 | 224 | 227 | 221 | 223 | 199,000 | 557.50 |
| 2014-06-09 | 228 | 229 | 226 | 227 | 146,000 | 567.50 |
| 2014-06-06 | 222 | 227 | 222 | 226 | 160,000 | 565 |
| 2014-06-05 | 223 | 226 | 222 | 223 | 235,000 | 557.50 |
| 2014-06-04 | 220 | 228 | 220 | 226 | 414,000 | 565 |
| 2014-06-03 | 220 | 221 | 216 | 220 | 250,000 | 550 |
| 2014-06-02 | 218 | 221 | 217 | 220 | 269,000 | 550 |
| 2014-05-30 | 219 | 220 | 213 | 216 | 552,000 | 540 |
| 2014-05-29 | 213 | 218 | 213 | 216 | 86,000 | 540 |
| 2014-05-28 | 217 | 219 | 216 | 216 | 89,000 | 540 |
| 2014-05-27 | 220 | 223 | 217 | 217 | 97,000 | 542.50 |
| 2014-05-26 | 220 | 220 | 217 | 220 | 109,000 | 550 |
| 2014-05-23 | 216 | 219 | 215 | 218 | 199,000 | 545 |
| 2014-05-22 | 210 | 217 | 210 | 216 | 281,000 | 540 |
| 2014-05-21 | 204 | 211 | 204 | 210 | 211,000 | 525 |
| 2014-05-20 | 207 | 209 | 204 | 206 | 220,000 | 515 |
| 2014-05-19 | 213 | 213 | 205 | 207 | 160,000 | 517.50 |
| 2014-05-16 | 209 | 212 | 207 | 209 | 224,000 | 522.50 |
| 2014-05-15 | 209 | 211 | 207 | 211 | 318,000 | 527.50 |
| 2014-05-14 | 208 | 211 | 207 | 209 | 148,000 | 522.50 |
| 2014-05-13 | 210 | 215 | 210 | 211 | 255,000 | 527.50 |
| 2014-05-12 | 214 | 216 | 211 | 211 | 240,000 | 527.50 |
| 2014-05-09 | 207 | 215 | 207 | 213 | 378,000 | 532.50 |
| 2014-05-08 | 209 | 210 | 206 | 207 | 253,000 | 517.50 |
| 2014-05-07 | 215 | 215 | 203 | 210 | 320,000 | 525 |
| 2014-05-02 | 217 | 218 | 215 | 217 | 70,000 | 542.50 |
| 2014-05-01 | 215 | 217 | 213 | 217 | 41,000 | 542.50 |
| 2014-04-30 | 218 | 218 | 212 | 213 | 84,000 | 532.50 |
| 2014-04-28 | 217 | 219 | 215 | 216 | 58,000 | 540 |
| 2014-04-25 | 220 | 220 | 219 | 219 | 35,000 | 547.50 |
| 2014-04-24 | 222 | 222 | 218 | 219 | 20,000 | 547.50 |
| 2014-04-23 | 222 | 222 | 218 | 220 | 67,000 | 550 |
| 2014-04-22 | 221 | 222 | 219 | 220 | 68,000 | 550 |
| 2014-04-21 | 224 | 224 | 218 | 221 | 65,000 | 552.50 |
| 2014-04-18 | 225 | 225 | 220 | 221 | 33,000 | 552.50 |
| 2014-04-17 | 223 | 225 | 218 | 223 | 127,000 | 557.50 |
| 2014-04-16 | 215 | 221 | 215 | 221 | 125,000 | 552.50 |
| 2014-04-15 | 217 | 218 | 213 | 215 | 54,000 | 537.50 |
| 2014-04-14 | 210 | 216 | 210 | 211 | 73,000 | 527.50 |
| 2014-04-11 | 212 | 214 | 210 | 213 | 94,000 | 532.50 |
| 2014-04-10 | 219 | 219 | 215 | 215 | 82,000 | 537.50 |
| 2014-04-09 | 217 | 218 | 214 | 217 | 105,000 | 542.50 |
| 2014-04-08 | 226 | 227 | 219 | 219 | 81,000 | 547.50 |
| 2014-04-07 | 228 | 229 | 226 | 227 | 59,000 | 567.50 |
| 2014-04-04 | 228 | 230 | 228 | 229 | 61,000 | 572.50 |
| 2014-04-03 | 228 | 230 | 226 | 227 | 70,000 | 567.50 |
| 2014-04-02 | 228 | 230 | 225 | 227 | 90,000 | 567.50 |
| 2014-04-01 | 229 | 229 | 224 | 228 | 110,000 | 570 |
| 2014-03-31 | 227 | 227 | 220 | 226 | 209,000 | 565 |
| 2014-03-28 | 219 | 222 | 217 | 222 | 112,000 | 555 |
| 2014-03-27 | 216 | 219 | 214 | 219 | 75,000 | 547.50 |
| 2014-03-26 | 219 | 221 | 217 | 219 | 120,000 | 547.50 |
| 2014-03-25 | 216 | 220 | 216 | 219 | 168,000 | 547.50 |
| 2014-03-24 | 208 | 217 | 208 | 214 | 128,000 | 535 |
| 2014-03-20 | 217 | 217 | 207 | 208 | 245,000 | 520 |
| 2014-03-19 | 219 | 219 | 214 | 215 | 95,000 | 537.50 |
| 2014-03-18 | 218 | 218 | 215 | 217 | 73,000 | 542.50 |
| 2014-03-17 | 216 | 216 | 211 | 212 | 104,000 | 530 |
| 2014-03-14 | 220 | 220 | 215 | 216 | 374,000 | 540 |
| 2014-03-13 | 224 | 224 | 221 | 222 | 90,000 | 555 |
| 2014-03-12 | 226 | 227 | 223 | 223 | 111,000 | 557.50 |
| 2014-03-11 | 230 | 230 | 226 | 229 | 130,000 | 572.50 |
| 2014-03-10 | 229 | 229 | 227 | 229 | 77,000 | 572.50 |
| 2014-03-07 | 231 | 231 | 225 | 229 | 181,000 | 572.50 |
| 2014-03-06 | 229 | 230 | 226 | 229 | 138,000 | 572.50 |
| 2014-03-05 | 228 | 230 | 227 | 227 | 131,000 | 567.50 |
| 2014-03-04 | 225 | 228 | 225 | 226 | 152,000 | 565 |
| 2014-03-03 | 230 | 232 | 228 | 229 | 117,000 | 572.50 |
| 2014-02-28 | 238 | 238 | 232 | 233 | 197,000 | 582.50 |
| 2014-02-27 | 236 | 237 | 234 | 236 | 109,000 | 590 |
| 2014-02-26 | 241 | 242 | 238 | 238 | 135,000 | 595 |
| 2014-02-25 | 234 | 241 | 234 | 239 | 147,000 | 597.50 |
| 2014-02-24 | 230 | 234 | 228 | 233 | 123,000 | 582.50 |
| 2014-02-21 | 233 | 234 | 231 | 232 | 74,000 | 580 |
| 2014-02-20 | 234 | 237 | 229 | 230 | 174,000 | 575 |
| 2014-02-19 | 240 | 241 | 233 | 234 | 149,000 | 585 |
| 2014-02-18 | 233 | 242 | 232 | 241 | 174,000 | 602.50 |
| 2014-02-17 | 229 | 237 | 226 | 235 | 214,000 | 587.50 |
| 2014-02-14 | 237 | 238 | 227 | 230 | 314,000 | 575 |
| 2014-02-13 | 236 | 239 | 232 | 235 | 258,000 | 587.50 |
| 2014-02-12 | 240 | 242 | 239 | 239 | 225,000 | 597.50 |
| 2014-02-10 | 243 | 243 | 238 | 240 | 196,000 | 600 |
| 2014-02-07 | 230 | 243 | 230 | 238 | 427,000 | 595 |
| 2014-02-06 | 218 | 231 | 217 | 227 | 365,000 | 567.50 |
| 2014-02-05 | 217 | 220 | 211 | 216 | 429,000 | 540 |
| 2014-02-04 | 206 | 218 | 203 | 210 | 553,000 | 525 |
| 2014-02-03 | 236 | 236 | 227 | 228 | 256,000 | 570 |
| 2014-01-31 | 239 | 242 | 231 | 235 | 186,000 | 587.50 |
| 2014-01-30 | 240 | 240 | 235 | 239 | 252,000 | 597.50 |
| 2014-01-29 | 241 | 245 | 241 | 244 | 225,000 | 610 |
| 2014-01-28 | 242 | 244 | 237 | 238 | 241,000 | 595 |
| 2014-01-27 | 241 | 244 | 239 | 239 | 300,000 | 597.50 |
| 2014-01-24 | 248 | 251 | 246 | 247 | 390,000 | 617.50 |
| 2014-01-23 | 255 | 262 | 252 | 253 | 505,000 | 632.50 |
| 2014-01-22 | 257 | 260 | 254 | 255 | 248,000 | 637.50 |
| 2014-01-21 | 257 | 261 | 255 | 257 | 213,000 | 642.50 |
| 2014-01-20 | 254 | 262 | 254 | 257 | 334,000 | 642.50 |
| 2014-01-17 | 252 | 256 | 252 | 255 | 202,000 | 637.50 |
| 2014-01-16 | 254 | 258 | 251 | 251 | 392,000 | 627.50 |
| 2014-01-15 | 253 | 255 | 252 | 255 | 188,000 | 637.50 |
| 2014-01-14 | 251 | 254 | 246 | 249 | 365,000 | 622.50 |
| 2014-01-10 | 254 | 256 | 252 | 255 | 356,000 | 637.50 |
| 2014-01-09 | 259 | 259 | 253 | 256 | 351,000 | 640 |
| 2014-01-08 | 251 | 260 | 250 | 259 | 546,000 | 647.50 |
| 2014-01-07 | 252 | 254 | 249 | 251 | 268,000 | 627.50 |
| 2014-01-06 | 250 | 252 | 246 | 251 | 281,000 | 627.50 |
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
