5352 黒崎播磨(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274,2804,3104,2704,2807,0004,280
2022-06-244,3054,3054,2554,2805,8004,280
2022-06-234,2704,3204,2654,2857,2004,285
2022-06-224,2604,3304,2604,2705,5004,270
2022-06-214,2154,3354,2154,2958,5004,295
2022-06-204,2854,2854,1904,2107,5004,210
2022-06-174,2004,2604,1904,2558,1004,255
2022-06-164,3654,3654,2604,29017,9004,290
2022-06-154,2504,3554,2254,22521,8004,225
2022-06-144,1704,2404,1504,23011,4004,230
2022-06-134,2504,2604,2204,2408,8004,240
2022-06-104,3604,3604,3154,31514,9004,315
2022-06-094,3954,4054,3654,3658,5004,365
2022-06-084,3804,4154,3654,4009,3004,400
2022-06-074,3654,3954,3504,36014,0004,360
2022-06-064,3104,3654,2954,36012,9004,360
2022-06-034,3154,3254,2904,30013,0004,300
2022-06-024,2704,3154,2504,30511,6004,305
2022-06-014,2904,3004,2654,29015,0004,290
2022-05-314,2804,3154,2454,29022,5004,290
2022-05-304,2504,2804,2304,27537,3004,275
2022-05-274,1454,2054,1204,20533,4004,205
2022-05-264,0554,1304,0354,11521,8004,115
2022-05-253,9954,0203,9704,0209,8004,020
2022-05-243,9754,0153,9653,96510,7003,965
2022-05-234,0004,0003,9653,99014,2003,990
2022-05-203,9754,0003,9453,98520,7003,985
2022-05-193,9504,0053,9104,00017,3004,000
2022-05-184,0354,0554,0054,00514,6004,005
2022-05-174,0254,0804,0254,0304,8004,030
2022-05-164,2004,2404,0054,02542,7004,025
2022-05-134,0004,0653,9804,06010,4004,060
2022-05-124,0054,0453,9904,0007,7004,000
2022-05-114,0704,0703,9954,00514,2004,005
2022-05-104,0904,1004,0604,07017,3004,070
2022-05-094,1154,1154,0804,0908,5004,090
2022-05-064,0654,1204,0654,1053,6004,105
2022-05-024,0654,1004,0454,09014,5004,090
2022-04-283,9804,0903,9804,05014,3004,050
2022-04-273,9904,0153,9554,01525,1004,015
2022-04-264,0504,0504,0004,0005,1004,000
2022-04-254,0054,0404,0004,02516,3004,025
2022-04-224,0954,0954,0654,0757,4004,075
2022-04-214,0454,1204,0454,11511,3004,115
2022-04-204,0754,0854,0504,0857,5004,085
2022-04-194,0054,0554,0004,0457,1004,045
2022-04-184,0354,0404,0004,0007,6004,000
2022-04-154,0854,0854,0254,0356,1004,035
2022-04-144,0404,0754,0404,0607,0004,060
2022-04-134,0004,0354,0004,0358,1004,035
2022-04-124,0154,0353,9954,0105,0004,010
2022-04-114,0254,0754,0154,0407,4004,040
2022-04-084,0504,0603,9904,02512,2004,025
2022-04-074,0704,0754,0054,01510,0004,015
2022-04-064,1904,1904,0704,09514,9004,095
2022-04-054,1804,1954,1504,17510,5004,175
2022-04-044,1754,1754,1304,1357,7004,135
2022-04-014,1104,1754,0754,17511,7004,175
2022-03-314,1454,1554,0904,13016,5004,130
2022-03-304,1204,1454,0704,11517,3004,115
2022-03-294,2204,2354,1754,22030,5004,220
2022-03-284,2354,2704,2104,26520,1004,265
2022-03-254,2104,2204,1704,20020,5004,200
2022-03-244,1554,1954,1304,19520,2004,195
2022-03-234,2004,2154,1904,20018,0004,200
2022-03-224,2004,2004,1504,18017,4004,180
2022-03-184,0654,1654,0654,15016,5004,150
2022-03-174,0504,0854,0354,07516,4004,075
2022-03-164,0554,0553,9954,02517,6004,025
2022-03-153,9604,0153,9604,01514,8004,015
2022-03-143,9303,9603,8803,95014,5003,950
2022-03-113,8503,8753,8203,87519,4003,875
2022-03-103,9003,9353,8753,90034,7003,900
2022-03-093,8003,8603,7553,78029,9003,780
2022-03-083,9503,9553,7603,80560,3003,805
2022-03-074,1654,1953,9754,02044,3004,020
2022-03-044,2904,3054,1354,16541,1004,165
2022-03-034,3104,3554,2854,28517,2004,285
2022-03-024,3154,3504,2654,28517,7004,285
2022-03-014,3854,4304,3404,37022,3004,370
2022-02-284,2754,3854,2504,35528,9004,355
2022-02-254,3104,3104,2104,25017,8004,250
2022-02-244,2854,3054,2304,26515,5004,265
2022-02-224,3204,3304,2804,28515,0004,285
2022-02-214,3504,3804,3154,3757,7004,375
2022-02-184,3104,3654,2554,35012,7004,350
2022-02-174,3504,3654,3054,31016,4004,310
2022-02-164,3504,3754,3354,35010,9004,350
2022-02-154,4004,4004,3204,33519,6004,335
2022-02-144,3704,3954,3254,38514,4004,385
2022-02-104,4854,4854,3954,42020,4004,420
2022-02-094,5304,5304,4554,46017,4004,460
2022-02-084,4954,5404,4754,53024,0004,530
2022-02-074,4404,4604,4104,42514,9004,425
2022-02-044,3804,4504,3554,45016,2004,450
2022-02-034,4004,4254,3604,40015,9004,400
2022-02-024,3804,4404,2904,44033,6004,440
2022-02-014,5354,5354,3954,39542,4004,395
2022-01-314,5204,5454,4354,52523,4004,525
2022-01-284,4004,5154,3704,51031,3004,510
2022-01-274,3754,4454,3004,33023,4004,330
2022-01-264,4604,5004,3604,40028,3004,400
2022-01-254,6904,6904,4404,49530,3004,495
2022-01-244,6104,7004,5354,69532,7004,695
2022-01-214,5754,6404,5404,63516,8004,635
2022-01-204,5754,6654,5754,62018,1004,620
2022-01-194,6004,6954,5554,58034,3004,580
2022-01-184,6804,7404,6204,64016,3004,640
2022-01-174,7904,7904,6504,69011,0004,690
2022-01-144,8754,8954,7354,74526,0004,745
2022-01-134,7704,8804,7654,87025,5004,870
2022-01-124,7554,8154,7254,74520,4004,745
2022-01-114,6204,7654,6204,68531,9004,685
2022-01-074,4504,6004,4004,58033,5004,580
2022-01-064,5004,5904,4454,44528,1004,445
2022-01-054,5854,6054,5154,54018,8004,540
2022-01-044,4854,5604,4554,53027,9004,530

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