5352 黒崎播磨(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 279 | 275 | 279 | 66,000 | 697.50 |
| 2015-12-29 | 271 | 277 | 270 | 277 | 85,000 | 692.50 |
| 2015-12-28 | 265 | 274 | 265 | 274 | 78,000 | 685 |
| 2015-12-25 | 266 | 270 | 266 | 267 | 165,000 | 667.50 |
| 2015-12-24 | 277 | 278 | 274 | 274 | 134,000 | 685 |
| 2015-12-22 | 279 | 282 | 278 | 279 | 125,000 | 697.50 |
| 2015-12-21 | 280 | 282 | 274 | 282 | 184,000 | 705 |
| 2015-12-18 | 279 | 283 | 277 | 280 | 204,000 | 700 |
| 2015-12-17 | 280 | 284 | 278 | 279 | 325,000 | 697.50 |
| 2015-12-16 | 277 | 278 | 273 | 277 | 160,000 | 692.50 |
| 2015-12-15 | 278 | 279 | 272 | 273 | 165,000 | 682.50 |
| 2015-12-14 | 275 | 277 | 272 | 277 | 131,000 | 692.50 |
| 2015-12-11 | 273 | 279 | 273 | 278 | 184,000 | 695 |
| 2015-12-10 | 277 | 280 | 274 | 276 | 279,000 | 690 |
| 2015-12-09 | 280 | 280 | 276 | 277 | 210,000 | 692.50 |
| 2015-12-08 | 281 | 282 | 273 | 280 | 396,000 | 700 |
| 2015-12-07 | 280 | 281 | 278 | 278 | 367,000 | 695 |
| 2015-12-04 | 276 | 284 | 276 | 279 | 1,047,000 | 697.50 |
| 2015-12-03 | 267 | 271 | 267 | 271 | 184,000 | 677.50 |
| 2015-12-02 | 265 | 266 | 262 | 266 | 130,000 | 665 |
| 2015-12-01 | 263 | 265 | 261 | 265 | 131,000 | 662.50 |
| 2015-11-30 | 265 | 266 | 260 | 262 | 106,000 | 655 |
| 2015-11-27 | 267 | 269 | 266 | 266 | 77,000 | 665 |
| 2015-11-26 | 266 | 270 | 264 | 269 | 323,000 | 672.50 |
| 2015-11-25 | 267 | 268 | 263 | 267 | 163,000 | 667.50 |
| 2015-11-24 | 270 | 270 | 265 | 267 | 141,000 | 667.50 |
| 2015-11-20 | 268 | 270 | 267 | 270 | 60,000 | 675 |
| 2015-11-19 | 270 | 270 | 265 | 267 | 90,000 | 667.50 |
| 2015-11-18 | 268 | 269 | 265 | 268 | 147,000 | 670 |
| 2015-11-17 | 265 | 268 | 263 | 264 | 189,000 | 660 |
| 2015-11-16 | 258 | 262 | 257 | 262 | 81,000 | 655 |
| 2015-11-13 | 260 | 263 | 257 | 263 | 84,000 | 657.50 |
| 2015-11-12 | 260 | 262 | 259 | 261 | 80,000 | 652.50 |
| 2015-11-11 | 259 | 261 | 259 | 261 | 84,000 | 652.50 |
| 2015-11-10 | 259 | 263 | 259 | 261 | 101,000 | 652.50 |
| 2015-11-09 | 259 | 264 | 259 | 262 | 190,000 | 655 |
| 2015-11-06 | 258 | 260 | 256 | 259 | 89,000 | 647.50 |
| 2015-11-05 | 255 | 258 | 254 | 258 | 77,000 | 645 |
| 2015-11-04 | 260 | 260 | 255 | 255 | 164,000 | 637.50 |
| 2015-11-02 | 259 | 261 | 255 | 256 | 408,000 | 640 |
| 2015-10-30 | 249 | 250 | 246 | 247 | 88,000 | 617.50 |
| 2015-10-29 | 250 | 250 | 246 | 246 | 76,000 | 615 |
| 2015-10-28 | 247 | 249 | 245 | 248 | 52,000 | 620 |
| 2015-10-27 | 248 | 249 | 246 | 246 | 38,000 | 615 |
| 2015-10-26 | 252 | 252 | 247 | 247 | 114,000 | 617.50 |
| 2015-10-23 | 249 | 249 | 246 | 246 | 101,000 | 615 |
| 2015-10-22 | 248 | 248 | 244 | 244 | 51,000 | 610 |
| 2015-10-21 | 238 | 249 | 238 | 248 | 174,000 | 620 |
| 2015-10-20 | 238 | 240 | 236 | 238 | 71,000 | 595 |
| 2015-10-19 | 240 | 242 | 237 | 238 | 131,000 | 595 |
| 2015-10-16 | 244 | 244 | 240 | 240 | 203,000 | 600 |
| 2015-10-15 | 241 | 243 | 238 | 243 | 79,000 | 607.50 |
| 2015-10-14 | 245 | 245 | 240 | 241 | 127,000 | 602.50 |
| 2015-10-13 | 248 | 249 | 244 | 247 | 60,000 | 617.50 |
| 2015-10-09 | 246 | 249 | 246 | 248 | 62,000 | 620 |
| 2015-10-08 | 241 | 245 | 241 | 245 | 119,000 | 612.50 |
| 2015-10-07 | 234 | 242 | 234 | 242 | 108,000 | 605 |
| 2015-10-06 | 236 | 236 | 225 | 233 | 273,000 | 582.50 |
| 2015-10-05 | 236 | 238 | 232 | 234 | 103,000 | 585 |
| 2015-10-02 | 226 | 236 | 226 | 236 | 197,000 | 590 |
| 2015-10-01 | 224 | 232 | 223 | 230 | 138,000 | 575 |
| 2015-09-30 | 224 | 227 | 221 | 224 | 189,000 | 560 |
| 2015-09-29 | 230 | 230 | 221 | 221 | 309,000 | 552.50 |
| 2015-09-28 | 235 | 236 | 231 | 234 | 188,000 | 585 |
| 2015-09-25 | 235 | 238 | 232 | 238 | 171,000 | 595 |
| 2015-09-24 | 238 | 238 | 235 | 235 | 90,000 | 587.50 |
| 2015-09-18 | 244 | 244 | 238 | 239 | 168,000 | 597.50 |
| 2015-09-17 | 244 | 249 | 242 | 244 | 197,000 | 610 |
| 2015-09-16 | 246 | 248 | 242 | 244 | 68,000 | 610 |
| 2015-09-15 | 246 | 249 | 243 | 243 | 93,000 | 607.50 |
| 2015-09-14 | 250 | 251 | 244 | 247 | 127,000 | 617.50 |
| 2015-09-11 | 244 | 247 | 242 | 246 | 124,000 | 615 |
| 2015-09-10 | 241 | 244 | 238 | 242 | 146,000 | 605 |
| 2015-09-09 | 236 | 245 | 236 | 245 | 137,000 | 612.50 |
| 2015-09-08 | 232 | 238 | 232 | 233 | 123,000 | 582.50 |
| 2015-09-07 | 232 | 236 | 231 | 232 | 186,000 | 580 |
| 2015-09-04 | 240 | 241 | 235 | 235 | 222,000 | 587.50 |
| 2015-09-03 | 246 | 248 | 238 | 239 | 206,000 | 597.50 |
| 2015-09-02 | 240 | 247 | 240 | 241 | 227,000 | 602.50 |
| 2015-09-01 | 253 | 253 | 243 | 243 | 258,000 | 607.50 |
| 2015-08-31 | 259 | 259 | 250 | 253 | 125,000 | 632.50 |
| 2015-08-28 | 255 | 261 | 254 | 260 | 202,000 | 650 |
| 2015-08-27 | 252 | 253 | 251 | 252 | 117,000 | 630 |
| 2015-08-26 | 241 | 249 | 237 | 248 | 275,000 | 620 |
| 2015-08-25 | 233 | 254 | 233 | 237 | 308,000 | 592.50 |
| 2015-08-24 | 249 | 259 | 241 | 242 | 316,000 | 605 |
| 2015-08-21 | 261 | 266 | 257 | 260 | 199,000 | 650 |
| 2015-08-20 | 273 | 274 | 268 | 268 | 112,000 | 670 |
| 2015-08-19 | 278 | 282 | 276 | 276 | 78,000 | 690 |
| 2015-08-18 | 278 | 282 | 277 | 282 | 123,000 | 705 |
| 2015-08-17 | 274 | 280 | 272 | 278 | 196,000 | 695 |
| 2015-08-14 | 273 | 277 | 271 | 274 | 131,000 | 685 |
| 2015-08-13 | 273 | 274 | 268 | 274 | 182,000 | 685 |
| 2015-08-12 | 283 | 283 | 274 | 275 | 311,000 | 687.50 |
| 2015-08-11 | 280 | 285 | 278 | 285 | 505,000 | 712.50 |
| 2015-08-10 | 279 | 280 | 278 | 280 | 104,000 | 700 |
| 2015-08-07 | 273 | 279 | 273 | 278 | 240,000 | 695 |
| 2015-08-06 | 279 | 279 | 276 | 276 | 260,000 | 690 |
| 2015-08-05 | 278 | 280 | 272 | 279 | 378,000 | 697.50 |
| 2015-08-04 | 275 | 278 | 275 | 278 | 223,000 | 695 |
| 2015-08-03 | 275 | 282 | 273 | 277 | 804,000 | 692.50 |
| 2015-07-31 | 263 | 266 | 261 | 265 | 109,000 | 662.50 |
| 2015-07-30 | 259 | 262 | 258 | 262 | 157,000 | 655 |
| 2015-07-29 | 262 | 263 | 256 | 256 | 132,000 | 640 |
| 2015-07-28 | 262 | 262 | 257 | 261 | 86,000 | 652.50 |
| 2015-07-27 | 265 | 266 | 262 | 263 | 153,000 | 657.50 |
| 2015-07-24 | 265 | 268 | 263 | 263 | 238,000 | 657.50 |
| 2015-07-23 | 260 | 267 | 258 | 266 | 198,000 | 665 |
| 2015-07-22 | 260 | 260 | 258 | 258 | 60,000 | 645 |
| 2015-07-21 | 266 | 266 | 261 | 262 | 95,000 | 655 |
| 2015-07-17 | 264 | 265 | 262 | 264 | 86,000 | 660 |
| 2015-07-16 | 265 | 266 | 263 | 264 | 132,000 | 660 |
| 2015-07-15 | 268 | 268 | 264 | 266 | 193,000 | 665 |
| 2015-07-14 | 270 | 270 | 267 | 268 | 155,000 | 670 |
| 2015-07-13 | 265 | 267 | 262 | 264 | 195,000 | 660 |
| 2015-07-10 | 261 | 263 | 255 | 256 | 237,000 | 640 |
| 2015-07-09 | 257 | 260 | 248 | 255 | 282,000 | 637.50 |
| 2015-07-08 | 270 | 277 | 261 | 262 | 367,000 | 655 |
| 2015-07-07 | 258 | 274 | 258 | 270 | 368,000 | 675 |
| 2015-07-06 | 261 | 262 | 254 | 255 | 334,000 | 637.50 |
| 2015-07-03 | 265 | 267 | 261 | 261 | 194,000 | 652.50 |
| 2015-07-02 | 268 | 269 | 262 | 265 | 155,000 | 662.50 |
| 2015-07-01 | 265 | 268 | 264 | 265 | 143,000 | 662.50 |
| 2015-06-30 | 265 | 266 | 263 | 264 | 129,000 | 660 |
| 2015-06-29 | 261 | 267 | 261 | 263 | 255,000 | 657.50 |
| 2015-06-26 | 276 | 277 | 268 | 269 | 322,000 | 672.50 |
| 2015-06-25 | 278 | 279 | 277 | 278 | 110,000 | 695 |
| 2015-06-24 | 274 | 279 | 273 | 278 | 305,000 | 695 |
| 2015-06-23 | 271 | 273 | 270 | 273 | 204,000 | 682.50 |
| 2015-06-22 | 271 | 272 | 268 | 271 | 145,000 | 677.50 |
| 2015-06-19 | 268 | 272 | 267 | 270 | 232,000 | 675 |
| 2015-06-18 | 272 | 274 | 268 | 271 | 342,000 | 677.50 |
| 2015-06-17 | 278 | 278 | 271 | 271 | 171,000 | 677.50 |
| 2015-06-16 | 277 | 280 | 272 | 276 | 682,000 | 690 |
| 2015-06-15 | 273 | 275 | 271 | 275 | 194,000 | 687.50 |
| 2015-06-12 | 270 | 273 | 268 | 272 | 252,000 | 680 |
| 2015-06-11 | 265 | 271 | 265 | 270 | 156,000 | 675 |
| 2015-06-10 | 266 | 271 | 266 | 267 | 195,000 | 667.50 |
| 2015-06-09 | 274 | 274 | 267 | 267 | 283,000 | 667.50 |
| 2015-06-08 | 273 | 277 | 272 | 277 | 447,000 | 692.50 |
| 2015-06-05 | 273 | 274 | 271 | 273 | 360,000 | 682.50 |
| 2015-06-04 | 268 | 273 | 266 | 270 | 848,000 | 675 |
| 2015-06-03 | 262 | 267 | 262 | 267 | 213,000 | 667.50 |
| 2015-06-02 | 266 | 268 | 265 | 265 | 315,000 | 662.50 |
| 2015-06-01 | 262 | 265 | 262 | 264 | 236,000 | 660 |
| 2015-05-29 | 265 | 265 | 263 | 265 | 192,000 | 662.50 |
| 2015-05-28 | 265 | 267 | 262 | 265 | 300,000 | 662.50 |
| 2015-05-27 | 262 | 266 | 262 | 265 | 323,000 | 662.50 |
| 2015-05-26 | 257 | 263 | 257 | 262 | 368,000 | 655 |
| 2015-05-25 | 257 | 258 | 255 | 257 | 103,000 | 642.50 |
| 2015-05-22 | 256 | 257 | 255 | 257 | 88,000 | 642.50 |
| 2015-05-21 | 258 | 258 | 255 | 257 | 108,000 | 642.50 |
| 2015-05-20 | 257 | 258 | 255 | 257 | 178,000 | 642.50 |
| 2015-05-19 | 255 | 259 | 255 | 256 | 289,000 | 640 |
| 2015-05-18 | 250 | 254 | 250 | 254 | 158,000 | 635 |
| 2015-05-15 | 253 | 253 | 249 | 249 | 94,000 | 622.50 |
| 2015-05-14 | 253 | 254 | 251 | 251 | 86,000 | 627.50 |
| 2015-05-13 | 252 | 254 | 251 | 252 | 111,000 | 630 |
| 2015-05-12 | 252 | 255 | 252 | 253 | 192,000 | 632.50 |
| 2015-05-11 | 251 | 252 | 246 | 251 | 569,000 | 627.50 |
| 2015-05-08 | 256 | 257 | 254 | 256 | 140,000 | 640 |
| 2015-05-07 | 251 | 256 | 251 | 253 | 193,000 | 632.50 |
| 2015-05-01 | 256 | 256 | 250 | 252 | 226,000 | 630 |
| 2015-04-30 | 259 | 259 | 257 | 257 | 109,000 | 642.50 |
| 2015-04-28 | 262 | 263 | 260 | 261 | 160,000 | 652.50 |
| 2015-04-27 | 263 | 263 | 260 | 262 | 93,000 | 655 |
| 2015-04-24 | 263 | 263 | 260 | 260 | 105,000 | 650 |
| 2015-04-23 | 260 | 263 | 260 | 262 | 280,000 | 655 |
| 2015-04-22 | 260 | 261 | 259 | 259 | 252,000 | 647.50 |
| 2015-04-21 | 261 | 262 | 260 | 261 | 120,000 | 652.50 |
| 2015-04-20 | 260 | 262 | 259 | 261 | 145,000 | 652.50 |
| 2015-04-17 | 264 | 265 | 261 | 261 | 328,000 | 652.50 |
| 2015-04-16 | 263 | 265 | 261 | 264 | 172,000 | 660 |
| 2015-04-15 | 265 | 265 | 261 | 261 | 260,000 | 652.50 |
| 2015-04-14 | 263 | 265 | 262 | 264 | 330,000 | 660 |
| 2015-04-13 | 260 | 262 | 257 | 262 | 342,000 | 655 |
| 2015-04-10 | 255 | 256 | 252 | 256 | 117,000 | 640 |
| 2015-04-09 | 257 | 258 | 255 | 255 | 97,000 | 637.50 |
| 2015-04-08 | 257 | 259 | 255 | 257 | 132,000 | 642.50 |
| 2015-04-07 | 254 | 257 | 253 | 257 | 131,000 | 642.50 |
| 2015-04-06 | 254 | 254 | 252 | 253 | 36,000 | 632.50 |
| 2015-04-03 | 254 | 254 | 252 | 254 | 138,000 | 635 |
| 2015-04-02 | 253 | 255 | 252 | 254 | 335,000 | 635 |
| 2015-04-01 | 256 | 256 | 251 | 252 | 169,000 | 630 |
| 2015-03-31 | 255 | 259 | 254 | 257 | 223,000 | 642.50 |
| 2015-03-30 | 254 | 254 | 250 | 253 | 146,000 | 632.50 |
| 2015-03-27 | 259 | 262 | 253 | 256 | 409,000 | 640 |
| 2015-03-26 | 263 | 265 | 261 | 261 | 234,000 | 652.50 |
| 2015-03-25 | 263 | 267 | 262 | 263 | 311,000 | 657.50 |
| 2015-03-24 | 265 | 268 | 263 | 264 | 558,000 | 660 |
| 2015-03-23 | 261 | 267 | 261 | 264 | 516,000 | 660 |
| 2015-03-20 | 258 | 266 | 256 | 259 | 1,454,000 | 647.50 |
| 2015-03-19 | 256 | 259 | 254 | 258 | 613,000 | 645 |
| 2015-03-18 | 252 | 252 | 248 | 251 | 108,000 | 627.50 |
| 2015-03-17 | 253 | 253 | 249 | 250 | 183,000 | 625 |
| 2015-03-16 | 252 | 254 | 251 | 253 | 122,000 | 632.50 |
| 2015-03-13 | 253 | 253 | 250 | 251 | 235,000 | 627.50 |
| 2015-03-12 | 248 | 250 | 247 | 250 | 96,000 | 625 |
| 2015-03-11 | 243 | 247 | 243 | 246 | 178,000 | 615 |
| 2015-03-10 | 250 | 252 | 243 | 247 | 395,000 | 617.50 |
| 2015-03-09 | 252 | 252 | 249 | 250 | 172,000 | 625 |
| 2015-03-06 | 254 | 255 | 252 | 254 | 198,000 | 635 |
| 2015-03-05 | 255 | 256 | 252 | 254 | 181,000 | 635 |
| 2015-03-04 | 249 | 259 | 249 | 256 | 912,000 | 640 |
| 2015-03-03 | 254 | 254 | 246 | 249 | 219,000 | 622.50 |
| 2015-03-02 | 255 | 255 | 250 | 251 | 162,000 | 627.50 |
| 2015-02-27 | 253 | 254 | 250 | 252 | 333,000 | 630 |
| 2015-02-26 | 254 | 254 | 251 | 252 | 265,000 | 630 |
| 2015-02-25 | 249 | 255 | 247 | 255 | 869,000 | 637.50 |
| 2015-02-24 | 247 | 247 | 242 | 245 | 333,000 | 612.50 |
| 2015-02-23 | 248 | 248 | 245 | 247 | 158,000 | 617.50 |
| 2015-02-20 | 248 | 248 | 245 | 245 | 159,000 | 612.50 |
| 2015-02-19 | 245 | 248 | 243 | 248 | 238,000 | 620 |
| 2015-02-18 | 244 | 245 | 241 | 243 | 212,000 | 607.50 |
| 2015-02-17 | 241 | 243 | 240 | 243 | 128,000 | 607.50 |
| 2015-02-16 | 241 | 242 | 240 | 241 | 111,000 | 602.50 |
| 2015-02-13 | 243 | 243 | 239 | 240 | 120,000 | 600 |
| 2015-02-12 | 243 | 243 | 240 | 240 | 157,000 | 600 |
| 2015-02-10 | 243 | 243 | 240 | 240 | 62,000 | 600 |
| 2015-02-09 | 243 | 244 | 241 | 243 | 111,000 | 607.50 |
| 2015-02-06 | 240 | 241 | 238 | 241 | 55,000 | 602.50 |
| 2015-02-05 | 238 | 241 | 238 | 238 | 47,000 | 595 |
| 2015-02-04 | 240 | 241 | 238 | 240 | 71,000 | 600 |
| 2015-02-03 | 243 | 243 | 236 | 237 | 125,000 | 592.50 |
| 2015-02-02 | 244 | 244 | 238 | 240 | 293,000 | 600 |
| 2015-01-30 | 242 | 245 | 240 | 244 | 324,000 | 610 |
| 2015-01-29 | 240 | 240 | 237 | 240 | 87,000 | 600 |
| 2015-01-28 | 236 | 242 | 234 | 240 | 130,000 | 600 |
| 2015-01-27 | 234 | 237 | 234 | 236 | 73,000 | 590 |
| 2015-01-26 | 232 | 234 | 232 | 232 | 72,000 | 580 |
| 2015-01-23 | 235 | 235 | 233 | 233 | 67,000 | 582.50 |
| 2015-01-22 | 235 | 236 | 231 | 233 | 103,000 | 582.50 |
| 2015-01-21 | 240 | 240 | 235 | 236 | 150,000 | 590 |
| 2015-01-20 | 235 | 240 | 235 | 240 | 172,000 | 600 |
| 2015-01-19 | 236 | 236 | 233 | 233 | 37,000 | 582.50 |
| 2015-01-16 | 235 | 236 | 232 | 233 | 126,000 | 582.50 |
| 2015-01-15 | 234 | 236 | 234 | 236 | 81,000 | 590 |
| 2015-01-14 | 238 | 238 | 234 | 235 | 89,000 | 587.50 |
| 2015-01-13 | 238 | 238 | 235 | 238 | 144,000 | 595 |
| 2015-01-09 | 241 | 242 | 237 | 237 | 100,000 | 592.50 |
| 2015-01-08 | 239 | 241 | 238 | 240 | 194,000 | 600 |
| 2015-01-07 | 240 | 241 | 235 | 237 | 291,000 | 592.50 |
| 2015-01-06 | 237 | 241 | 237 | 239 | 629,000 | 597.50 |
| 2015-01-05 | 246 | 253 | 245 | 252 | 343,000 | 630 |
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
