5352 黒崎播磨(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 6,400 | 6,640 | 6,400 | 6,640 | 30,900 | 6,640 |
| 2023-03-30 | 6,400 | 6,500 | 6,320 | 6,380 | 23,100 | 6,380 |
| 2023-03-29 | 6,400 | 6,510 | 6,370 | 6,510 | 22,000 | 6,510 |
| 2023-03-28 | 6,400 | 6,500 | 6,400 | 6,420 | 23,700 | 6,420 |
| 2023-03-27 | 6,430 | 6,430 | 6,270 | 6,380 | 18,800 | 6,380 |
| 2023-03-24 | 6,380 | 6,410 | 6,350 | 6,360 | 12,400 | 6,360 |
| 2023-03-23 | 6,300 | 6,430 | 6,270 | 6,420 | 13,200 | 6,420 |
| 2023-03-22 | 6,430 | 6,480 | 6,370 | 6,380 | 16,800 | 6,380 |
| 2023-03-20 | 6,480 | 6,490 | 6,240 | 6,270 | 35,800 | 6,270 |
| 2023-03-17 | 6,650 | 6,710 | 6,450 | 6,500 | 25,700 | 6,500 |
| 2023-03-16 | 6,530 | 6,650 | 6,500 | 6,580 | 30,300 | 6,580 |
| 2023-03-15 | 6,580 | 6,750 | 6,530 | 6,730 | 46,000 | 6,730 |
| 2023-03-14 | 6,560 | 6,580 | 6,380 | 6,420 | 43,300 | 6,420 |
| 2023-03-13 | 6,680 | 6,730 | 6,590 | 6,600 | 26,600 | 6,600 |
| 2023-03-10 | 6,800 | 6,930 | 6,740 | 6,760 | 35,600 | 6,760 |
| 2023-03-09 | 6,960 | 7,010 | 6,850 | 6,900 | 25,000 | 6,900 |
| 2023-03-08 | 6,990 | 7,070 | 6,910 | 7,020 | 33,100 | 7,020 |
| 2023-03-07 | 6,970 | 7,010 | 6,900 | 6,970 | 31,100 | 6,970 |
| 2023-03-06 | 7,020 | 7,070 | 6,860 | 6,970 | 48,900 | 6,970 |
| 2023-03-03 | 6,800 | 7,070 | 6,800 | 6,890 | 91,600 | 6,890 |
| 2023-03-02 | 6,510 | 6,800 | 6,500 | 6,700 | 64,400 | 6,700 |
| 2023-03-01 | 6,230 | 6,510 | 6,200 | 6,510 | 39,700 | 6,510 |
| 2023-02-28 | 6,400 | 6,470 | 6,300 | 6,320 | 33,300 | 6,320 |
| 2023-02-27 | 6,100 | 6,380 | 6,100 | 6,350 | 33,300 | 6,350 |
| 2023-02-24 | 6,230 | 6,260 | 6,090 | 6,130 | 34,600 | 6,130 |
| 2023-02-22 | 6,260 | 6,330 | 6,170 | 6,230 | 36,800 | 6,230 |
| 2023-02-21 | 6,570 | 6,670 | 6,340 | 6,350 | 56,400 | 6,350 |
| 2023-02-20 | 6,400 | 6,590 | 6,370 | 6,590 | 37,100 | 6,590 |
| 2023-02-17 | 6,080 | 6,320 | 6,080 | 6,320 | 29,900 | 6,320 |
| 2023-02-16 | 6,090 | 6,150 | 6,070 | 6,140 | 17,600 | 6,140 |
| 2023-02-15 | 5,990 | 6,080 | 5,980 | 6,060 | 19,700 | 6,060 |
| 2023-02-14 | 5,940 | 6,030 | 5,940 | 5,970 | 17,900 | 5,970 |
| 2023-02-13 | 5,840 | 5,940 | 5,840 | 5,940 | 18,100 | 5,940 |
| 2023-02-10 | 5,900 | 5,920 | 5,820 | 5,830 | 12,500 | 5,830 |
| 2023-02-09 | 5,800 | 5,930 | 5,800 | 5,900 | 14,300 | 5,900 |
| 2023-02-08 | 5,750 | 5,870 | 5,750 | 5,830 | 14,600 | 5,830 |
| 2023-02-07 | 5,740 | 5,770 | 5,690 | 5,760 | 20,100 | 5,760 |
| 2023-02-06 | 5,820 | 5,850 | 5,730 | 5,740 | 12,200 | 5,740 |
| 2023-02-03 | 5,770 | 5,820 | 5,750 | 5,800 | 13,100 | 5,800 |
| 2023-02-02 | 5,980 | 5,980 | 5,760 | 5,770 | 36,000 | 5,770 |
| 2023-02-01 | 5,990 | 6,040 | 5,850 | 5,950 | 35,900 | 5,950 |
| 2023-01-31 | 5,910 | 6,000 | 5,700 | 5,970 | 55,300 | 5,970 |
| 2023-01-30 | 5,950 | 6,020 | 5,930 | 5,990 | 25,700 | 5,990 |
| 2023-01-27 | 5,890 | 5,950 | 5,890 | 5,910 | 11,600 | 5,910 |
| 2023-01-26 | 5,880 | 5,950 | 5,870 | 5,890 | 15,600 | 5,890 |
| 2023-01-25 | 5,800 | 5,900 | 5,800 | 5,900 | 16,500 | 5,900 |
| 2023-01-24 | 5,880 | 5,920 | 5,790 | 5,800 | 25,200 | 5,800 |
| 2023-01-23 | 5,830 | 5,970 | 5,830 | 5,870 | 33,400 | 5,870 |
| 2023-01-20 | 5,580 | 5,780 | 5,580 | 5,780 | 24,600 | 5,780 |
| 2023-01-19 | 5,600 | 5,650 | 5,580 | 5,610 | 11,500 | 5,610 |
| 2023-01-18 | 5,490 | 5,630 | 5,480 | 5,600 | 28,100 | 5,600 |
| 2023-01-17 | 5,580 | 5,680 | 5,460 | 5,500 | 31,600 | 5,500 |
| 2023-01-16 | 5,680 | 5,680 | 5,550 | 5,590 | 32,700 | 5,590 |
| 2023-01-13 | 5,380 | 5,580 | 5,380 | 5,510 | 33,100 | 5,510 |
| 2023-01-12 | 5,450 | 5,480 | 5,380 | 5,410 | 16,000 | 5,410 |
| 2023-01-11 | 5,380 | 5,440 | 5,300 | 5,440 | 25,200 | 5,440 |
| 2023-01-10 | 5,430 | 5,520 | 5,350 | 5,380 | 41,900 | 5,380 |
| 2023-01-06 | 5,170 | 5,370 | 5,120 | 5,310 | 38,200 | 5,310 |
| 2023-01-05 | 5,160 | 5,170 | 5,070 | 5,140 | 17,600 | 5,140 |
| 2023-01-04 | 5,060 | 5,200 | 5,000 | 5,150 | 33,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
