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
2023-12-0111,41011,54011,07011,310114,70011,310
2023-11-3010,41011,25010,18011,230168,00011,230
2023-11-299,9409,9909,8609,96014,0009,960
2023-11-289,96010,0409,8709,94017,1009,940
2023-11-279,99010,0609,9309,95018,7009,950
2023-11-249,98010,0809,9609,99017,2009,990
2023-11-229,98010,2209,9709,97025,3009,970
2023-11-219,9209,9909,8409,92018,7009,920
2023-11-2010,06010,1409,9409,94022,2009,940
2023-11-1710,02010,29010,02010,17019,50010,170
2023-11-1610,02010,14010,02010,13016,80010,130
2023-11-1510,30010,30010,07010,17015,30010,170
2023-11-1410,10010,30010,10010,15015,80010,150
2023-11-1310,36010,37010,13010,13015,60010,130
2023-11-1010,16010,40010,12010,40037,00010,400
2023-11-099,98010,2409,98010,24018,00010,240
2023-11-0810,26010,2609,8709,98063,0009,980
2023-11-0710,28010,41010,15010,17021,70010,170
2023-11-0610,33010,39010,18010,35032,40010,350
2023-11-0210,20010,26010,00010,21039,80010,210
2023-11-0110,11010,2709,87010,14080,20010,140
2023-10-319,3609,5209,2209,51046,2009,510
2023-10-309,3609,4909,3009,35043,9009,350
2023-10-279,1309,3709,1109,37039,4009,370
2023-10-269,3109,3909,1309,19020,6009,190
2023-10-259,4309,5209,2709,34030,6009,340
2023-10-249,1809,3009,0209,29037,4009,290
2023-10-239,2409,2909,1109,11020,8009,110
2023-10-209,0109,3009,0109,23021,1009,230
2023-10-199,1409,2309,0709,13013,8009,130
2023-10-189,2409,3009,2009,29012,9009,290
2023-10-179,1909,3309,1109,22013,7009,220
2023-10-169,0209,2109,0209,21013,7009,210
2023-10-139,2609,3209,1609,17013,6009,170
2023-10-129,2409,3909,1409,35016,2009,350
2023-10-119,3909,3909,1709,17013,1009,170
2023-10-109,2509,3409,2209,34018,5009,340
2023-10-069,0109,2309,0109,16014,7009,160
2023-10-058,9609,1408,8809,11026,7009,110
2023-10-048,9509,0508,7908,85040,2008,850
2023-10-039,4809,4809,1909,19031,4009,190
2023-10-029,6109,7409,5309,54027,3009,540
2023-09-299,8009,8009,5809,63038,7009,630
2023-09-289,7109,8709,6709,76019,3009,760
2023-09-279,7909,9009,6909,88024,5009,880
2023-09-269,9009,9109,7909,79019,5009,790
2023-09-259,7909,9109,7109,90029,1009,900
2023-09-229,8509,9009,7509,82030,0009,820
2023-09-2110,01010,1509,9309,96025,4009,960
2023-09-2010,24010,26010,02010,07025,40010,070
2023-09-1910,05010,24010,03010,22030,00010,220
2023-09-1510,10010,32010,06010,08055,30010,080
2023-09-149,94010,0209,91010,02023,40010,020
2023-09-1310,00010,0109,8209,82035,2009,820
2023-09-1210,12010,2109,94010,02029,50010,020
2023-09-1110,15010,25010,05010,09023,50010,090
2023-09-0810,53010,53010,05010,20073,40010,200
2023-09-079,88010,5809,88010,540112,90010,540
2023-09-069,8409,9709,7609,96054,4009,960
2023-09-059,8309,8609,7209,83041,6009,830
2023-09-049,5509,8309,5509,83054,1009,830
2023-09-019,4709,7109,4209,55053,4009,550
2023-08-319,7109,8209,4709,520202,6009,520
2023-08-3010,08010,0809,6509,66089,3009,660
2023-08-2910,08010,15010,00010,15048,00010,150
2023-08-289,91010,0009,8509,99055,7009,990
2023-08-259,98010,1009,9309,95037,2009,950
2023-08-2410,14010,1409,98010,01027,40010,010
2023-08-239,99010,1409,99010,10025,30010,100
2023-08-2210,11010,1109,90010,11040,40010,110
2023-08-2110,26010,31010,09010,10021,20010,100
2023-08-1810,28010,38010,21010,28020,90010,280
2023-08-1710,38010,50010,23010,41027,30010,410
2023-08-1610,35010,49010,27010,40018,20010,400
2023-08-1510,27010,52010,25010,39027,30010,390
2023-08-1410,35010,57010,23010,34044,20010,340
2023-08-1010,23010,44010,10010,30032,20010,300
2023-08-0910,16010,24010,00010,18042,50010,180
2023-08-0810,50010,50010,04010,15037,80010,150
2023-08-0710,26010,45010,19010,45029,90010,450
2023-08-0410,46010,63010,31010,32030,00010,320
2023-08-0310,50010,55010,44010,48048,60010,480
2023-08-0210,50010,69010,49010,57052,30010,570
2023-08-0110,95010,97010,43010,56095,50010,560
2023-07-3111,00011,01010,47010,85091,90010,850
2023-07-289,74010,0309,6609,980126,2009,980
2023-07-279,7909,8209,6409,68043,4009,680
2023-07-269,7309,7809,6009,68059,0009,680
2023-07-259,4809,6809,4709,68085,7009,680
2023-07-249,4309,4509,2509,29038,7009,290
2023-07-219,2009,3209,1109,29034,4009,290
2023-07-209,2809,3509,1209,21058,7009,210
2023-07-199,0409,2909,0009,29063,1009,290
2023-07-189,0009,1308,8908,98040,5008,980
2023-07-149,0309,0308,8608,93055,1008,930
2023-07-138,8408,9608,8308,95032,1008,950
2023-07-128,9208,9508,7908,80033,9008,800
2023-07-119,1109,1908,8808,93038,7008,930
2023-07-109,0009,1808,8809,06041,9009,060
2023-07-078,8509,0108,7708,86027,4008,860
2023-07-069,1509,1708,9708,97038,0008,970
2023-07-059,1209,2908,9809,15057,1009,150
2023-07-049,1409,3309,0909,22055,2009,220
2023-07-039,0109,1309,0009,08051,2009,080
2023-06-308,9009,0308,8008,86057,4008,860
2023-06-298,8008,9108,7308,80046,1008,800
2023-06-288,7508,7808,5708,72058,4008,720
2023-06-278,5508,6208,4508,60057,3008,600
2023-06-268,3408,5508,3108,46029,3008,460
2023-06-238,4308,4908,2508,40031,9008,400
2023-06-228,4708,4908,3908,39026,6008,390
2023-06-218,2308,6108,2308,47041,4008,470
2023-06-208,2608,3808,2208,33022,1008,330
2023-06-198,2908,3508,1208,30037,0008,300
2023-06-168,0508,2608,0408,26058,0008,260
2023-06-158,0308,0707,9307,98037,7007,980
2023-06-147,8408,1607,8208,03072,1008,030
2023-06-137,6707,9107,6707,77084,3007,770
2023-06-127,1007,5207,1007,52073,6007,520
2023-06-096,8107,0206,8107,01035,3007,010
2023-06-086,7106,8306,7006,79018,8006,790
2023-06-076,8106,9706,7806,78033,2006,780
2023-06-066,7306,8606,6906,86023,6006,860
2023-06-056,7406,8406,7206,83018,5006,830
2023-06-026,6106,7206,6006,66017,7006,660
2023-06-016,5506,6406,5506,60014,3006,600
2023-05-316,8006,8006,5306,58035,4006,580
2023-05-306,7406,8306,7406,80018,7006,800
2023-05-296,6806,7906,6806,78019,5006,780
2023-05-266,7406,7906,5906,59022,0006,590
2023-05-256,6106,7806,6106,76013,5006,760
2023-05-246,6006,7306,5706,68014,6006,680
2023-05-236,7406,8306,6406,65029,5006,650
2023-05-226,6806,7606,6506,74017,4006,740
2023-05-196,7906,7906,6206,62023,0006,620
2023-05-186,7006,7906,6506,79028,3006,790
2023-05-176,7006,7006,5906,63020,2006,630
2023-05-166,8006,8006,6706,71030,7006,710
2023-05-156,5806,8306,5806,76095,9006,760
2023-05-126,0606,2406,0106,24068,6006,240
2023-05-116,3506,4505,9105,93098,1005,930
2023-05-106,5006,6206,4306,43033,1006,430
2023-05-096,4006,5006,3406,48026,6006,480
2023-05-086,1506,3206,1506,32016,1006,320
2023-05-026,1906,2106,1406,20014,4006,200
2023-05-016,1606,2706,1606,26013,8006,260
2023-04-286,1406,2006,1406,15012,3006,150
2023-04-275,9806,1105,9506,11019,5006,110
2023-04-266,1506,1506,0006,00023,9006,000
2023-04-256,2006,2506,1606,1609,2006,160
2023-04-246,3106,3106,2406,2406,9006,240
2023-04-216,1806,3206,1806,32017,4006,320
2023-04-206,1206,2606,1106,24018,0006,240
2023-04-196,2506,2606,1706,19015,1006,190
2023-04-186,3106,3406,2306,26014,7006,260
2023-04-176,3506,3906,3006,3409,0006,340
2023-04-146,4606,4806,3606,39013,9006,390
2023-04-136,3106,4306,2606,42027,2006,420
2023-04-126,1506,3206,1006,32020,4006,320
2023-04-116,1806,2306,1006,15025,6006,150
2023-04-106,3106,3106,1606,21013,2006,210
2023-04-076,1706,2606,1506,25011,2006,250
2023-04-066,2206,2406,1406,17019,8006,170
2023-04-056,4406,4606,2406,25034,1006,250
2023-04-046,6606,6606,5106,53019,3006,530
2023-04-036,7006,7306,6006,66021,0006,660
2023-03-316,4006,6406,4006,64030,9006,640
2023-03-306,4006,5006,3206,38023,1006,380
2023-03-296,4006,5106,3706,51022,0006,510
2023-03-286,4006,5006,4006,42023,7006,420
2023-03-276,4306,4306,2706,38018,8006,380
2023-03-246,3806,4106,3506,36012,4006,360
2023-03-236,3006,4306,2706,42013,2006,420
2023-03-226,4306,4806,3706,38016,8006,380
2023-03-206,4806,4906,2406,27035,8006,270
2023-03-176,6506,7106,4506,50025,7006,500
2023-03-166,5306,6506,5006,58030,3006,580
2023-03-156,5806,7506,5306,73046,0006,730
2023-03-146,5606,5806,3806,42043,3006,420
2023-03-136,6806,7306,5906,60026,6006,600
2023-03-106,8006,9306,7406,76035,6006,760
2023-03-096,9607,0106,8506,90025,0006,900
2023-03-086,9907,0706,9107,02033,1007,020
2023-03-076,9707,0106,9006,97031,1006,970
2023-03-067,0207,0706,8606,97048,9006,970
2023-03-036,8007,0706,8006,89091,6006,890
2023-03-026,5106,8006,5006,70064,4006,700
2023-03-016,2306,5106,2006,51039,7006,510
2023-02-286,4006,4706,3006,32033,3006,320
2023-02-276,1006,3806,1006,35033,3006,350
2023-02-246,2306,2606,0906,13034,6006,130
2023-02-226,2606,3306,1706,23036,8006,230
2023-02-216,5706,6706,3406,35056,4006,350
2023-02-206,4006,5906,3706,59037,1006,590
2023-02-176,0806,3206,0806,32029,9006,320
2023-02-166,0906,1506,0706,14017,6006,140
2023-02-155,9906,0805,9806,06019,7006,060
2023-02-145,9406,0305,9405,97017,9005,970
2023-02-135,8405,9405,8405,94018,1005,940
2023-02-105,9005,9205,8205,83012,5005,830
2023-02-095,8005,9305,8005,90014,3005,900
2023-02-085,7505,8705,7505,83014,6005,830
2023-02-075,7405,7705,6905,76020,1005,760
2023-02-065,8205,8505,7305,74012,2005,740
2023-02-035,7705,8205,7505,80013,1005,800
2023-02-025,9805,9805,7605,77036,0005,770
2023-02-015,9906,0405,8505,95035,9005,950
2023-01-315,9106,0005,7005,97055,3005,970
2023-01-305,9506,0205,9305,99025,7005,990
2023-01-275,8905,9505,8905,91011,6005,910
2023-01-265,8805,9505,8705,89015,6005,890
2023-01-255,8005,9005,8005,90016,5005,900
2023-01-245,8805,9205,7905,80025,2005,800
2023-01-235,8305,9705,8305,87033,4005,870
2023-01-205,5805,7805,5805,78024,6005,780
2023-01-195,6005,6505,5805,61011,5005,610
2023-01-185,4905,6305,4805,60028,1005,600
2023-01-175,5805,6805,4605,50031,6005,500
2023-01-165,6805,6805,5505,59032,7005,590
2023-01-135,3805,5805,3805,51033,1005,510
2023-01-125,4505,4805,3805,41016,0005,410
2023-01-115,3805,4405,3005,44025,2005,440
2023-01-105,4305,5205,3505,38041,9005,380
2023-01-065,1705,3705,1205,31038,2005,310
2023-01-055,1605,1705,0705,14017,6005,140
2023-01-045,0605,2005,0005,15033,0005,150

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