5352 黒崎播磨(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 4,650 | 4,680 | 4,630 | 4,670 | 4,300 | 4,670 |
| 2021-10-15 | 4,530 | 4,640 | 4,530 | 4,620 | 14,800 | 4,620 |
| 2021-10-14 | 4,530 | 4,530 | 4,465 | 4,500 | 9,100 | 4,500 |
| 2021-10-13 | 4,540 | 4,540 | 4,485 | 4,485 | 8,800 | 4,485 |
| 2021-10-12 | 4,565 | 4,600 | 4,540 | 4,540 | 9,100 | 4,540 |
| 2021-10-11 | 4,595 | 4,620 | 4,560 | 4,620 | 6,500 | 4,620 |
| 2021-10-08 | 4,555 | 4,590 | 4,540 | 4,550 | 16,300 | 4,550 |
| 2021-10-07 | 4,575 | 4,605 | 4,550 | 4,550 | 8,900 | 4,550 |
| 2021-10-06 | 4,580 | 4,685 | 4,570 | 4,590 | 16,000 | 4,590 |
| 2021-10-05 | 4,575 | 4,625 | 4,490 | 4,580 | 21,300 | 4,580 |
| 2021-10-04 | 4,755 | 4,755 | 4,585 | 4,595 | 16,900 | 4,595 |
| 2021-10-01 | 4,825 | 4,830 | 4,650 | 4,650 | 39,900 | 4,650 |
| 2021-09-30 | 4,955 | 5,030 | 4,875 | 4,875 | 16,300 | 4,875 |
| 2021-09-29 | 5,000 | 5,010 | 4,925 | 4,980 | 18,800 | 4,980 |
| 2021-09-28 | 4,980 | 5,120 | 4,960 | 5,100 | 17,000 | 5,100 |
| 2021-09-27 | 5,050 | 5,100 | 4,985 | 5,010 | 15,300 | 5,010 |
| 2021-09-24 | 4,985 | 5,100 | 4,985 | 5,080 | 12,800 | 5,080 |
| 2021-09-22 | 4,980 | 5,000 | 4,930 | 4,930 | 16,900 | 4,930 |
| 2021-09-21 | 5,050 | 5,080 | 5,020 | 5,020 | 15,300 | 5,020 |
| 2021-09-17 | 5,160 | 5,220 | 5,150 | 5,150 | 12,900 | 5,150 |
| 2021-09-16 | 5,220 | 5,250 | 5,140 | 5,190 | 17,200 | 5,190 |
| 2021-09-15 | 5,260 | 5,290 | 5,220 | 5,220 | 10,000 | 5,220 |
| 2021-09-14 | 5,310 | 5,330 | 5,240 | 5,320 | 18,800 | 5,320 |
| 2021-09-13 | 5,140 | 5,310 | 5,130 | 5,290 | 22,500 | 5,290 |
| 2021-09-10 | 5,000 | 5,140 | 5,000 | 5,140 | 12,600 | 5,140 |
| 2021-09-09 | 5,080 | 5,080 | 5,030 | 5,040 | 7,400 | 5,040 |
| 2021-09-08 | 5,120 | 5,140 | 5,030 | 5,070 | 17,500 | 5,070 |
| 2021-09-07 | 5,000 | 5,210 | 4,995 | 5,150 | 51,200 | 5,150 |
| 2021-09-06 | 5,000 | 5,000 | 4,960 | 4,990 | 13,500 | 4,990 |
| 2021-09-03 | 4,890 | 4,990 | 4,890 | 4,980 | 14,400 | 4,980 |
| 2021-09-02 | 4,910 | 4,945 | 4,875 | 4,890 | 7,600 | 4,890 |
| 2021-09-01 | 4,885 | 4,950 | 4,885 | 4,930 | 7,800 | 4,930 |
| 2021-08-31 | 4,940 | 4,950 | 4,905 | 4,915 | 7,900 | 4,915 |
| 2021-08-30 | 4,770 | 4,925 | 4,770 | 4,915 | 16,300 | 4,915 |
| 2021-08-27 | 4,725 | 4,755 | 4,690 | 4,695 | 4,900 | 4,695 |
| 2021-08-26 | 4,800 | 4,800 | 4,725 | 4,740 | 6,900 | 4,740 |
| 2021-08-25 | 4,695 | 4,815 | 4,695 | 4,760 | 9,300 | 4,760 |
| 2021-08-24 | 4,710 | 4,790 | 4,710 | 4,750 | 9,300 | 4,750 |
| 2021-08-23 | 4,710 | 4,770 | 4,690 | 4,730 | 10,700 | 4,730 |
| 2021-08-20 | 4,785 | 4,785 | 4,640 | 4,640 | 22,600 | 4,640 |
| 2021-08-19 | 4,835 | 4,880 | 4,770 | 4,780 | 10,100 | 4,780 |
| 2021-08-18 | 4,850 | 4,895 | 4,745 | 4,845 | 15,700 | 4,845 |
| 2021-08-17 | 4,975 | 4,975 | 4,865 | 4,865 | 9,600 | 4,865 |
| 2021-08-16 | 4,990 | 4,995 | 4,915 | 4,930 | 17,900 | 4,930 |
| 2021-08-13 | 4,960 | 5,020 | 4,960 | 5,010 | 20,300 | 5,010 |
| 2021-08-12 | 4,925 | 5,020 | 4,925 | 4,970 | 18,800 | 4,970 |
| 2021-08-11 | 5,000 | 5,010 | 4,915 | 4,925 | 16,800 | 4,925 |
| 2021-08-10 | 4,960 | 5,010 | 4,915 | 4,950 | 14,600 | 4,950 |
| 2021-08-06 | 4,965 | 4,965 | 4,890 | 4,890 | 13,800 | 4,890 |
| 2021-08-05 | 4,960 | 4,985 | 4,945 | 4,960 | 6,500 | 4,960 |
| 2021-08-04 | 5,020 | 5,120 | 4,935 | 4,960 | 20,000 | 4,960 |
| 2021-08-03 | 4,950 | 5,050 | 4,940 | 5,020 | 39,100 | 5,020 |
| 2021-08-02 | 4,880 | 5,070 | 4,880 | 4,970 | 28,800 | 4,970 |
| 2021-07-30 | 4,920 | 4,965 | 4,865 | 4,880 | 24,300 | 4,880 |
| 2021-07-29 | 4,910 | 4,935 | 4,875 | 4,915 | 14,100 | 4,915 |
| 2021-07-28 | 4,870 | 4,920 | 4,850 | 4,895 | 14,400 | 4,895 |
| 2021-07-27 | 4,850 | 4,890 | 4,850 | 4,880 | 11,700 | 4,880 |
| 2021-07-26 | 4,810 | 4,870 | 4,810 | 4,825 | 14,600 | 4,825 |
| 2021-07-21 | 4,755 | 4,790 | 4,740 | 4,740 | 11,900 | 4,740 |
| 2021-07-20 | 4,700 | 4,780 | 4,620 | 4,685 | 16,900 | 4,685 |
| 2021-07-19 | 4,790 | 4,795 | 4,695 | 4,725 | 13,500 | 4,725 |
| 2021-07-16 | 4,855 | 4,900 | 4,810 | 4,815 | 12,800 | 4,815 |
| 2021-07-15 | 4,890 | 4,940 | 4,865 | 4,885 | 13,900 | 4,885 |
| 2021-07-14 | 4,885 | 4,970 | 4,855 | 4,900 | 16,300 | 4,900 |
| 2021-07-13 | 4,830 | 4,895 | 4,830 | 4,875 | 19,000 | 4,875 |
| 2021-07-12 | 4,825 | 4,880 | 4,785 | 4,795 | 20,300 | 4,795 |
| 2021-07-09 | 4,720 | 4,785 | 4,685 | 4,755 | 29,000 | 4,755 |
| 2021-07-08 | 4,780 | 4,790 | 4,710 | 4,720 | 19,100 | 4,720 |
| 2021-07-07 | 4,665 | 4,805 | 4,645 | 4,725 | 21,100 | 4,725 |
| 2021-07-06 | 4,675 | 4,805 | 4,660 | 4,705 | 33,900 | 4,705 |
| 2021-07-05 | 4,430 | 4,675 | 4,405 | 4,675 | 75,300 | 4,675 |
| 2021-07-02 | 4,315 | 4,385 | 4,315 | 4,365 | 13,400 | 4,365 |
| 2021-07-01 | 4,335 | 4,335 | 4,290 | 4,315 | 8,500 | 4,315 |
| 2021-06-30 | 4,320 | 4,355 | 4,305 | 4,305 | 11,300 | 4,305 |
| 2021-06-29 | 4,360 | 4,360 | 4,315 | 4,330 | 13,500 | 4,330 |
| 2021-06-28 | 4,420 | 4,420 | 4,365 | 4,370 | 5,200 | 4,370 |
| 2021-06-25 | 4,375 | 4,445 | 4,350 | 4,420 | 15,400 | 4,420 |
| 2021-06-24 | 4,355 | 4,400 | 4,355 | 4,360 | 4,200 | 4,360 |
| 2021-06-23 | 4,425 | 4,425 | 4,345 | 4,395 | 11,800 | 4,395 |
| 2021-06-22 | 4,375 | 4,435 | 4,360 | 4,395 | 23,000 | 4,395 |
| 2021-06-21 | 4,370 | 4,370 | 4,280 | 4,295 | 20,500 | 4,295 |
| 2021-06-18 | 4,445 | 4,485 | 4,400 | 4,450 | 16,100 | 4,450 |
| 2021-06-17 | 4,465 | 4,495 | 4,425 | 4,440 | 16,700 | 4,440 |
| 2021-06-16 | 4,455 | 4,495 | 4,410 | 4,480 | 27,500 | 4,480 |
| 2021-06-15 | 4,500 | 4,515 | 4,455 | 4,465 | 16,200 | 4,465 |
| 2021-06-14 | 4,515 | 4,550 | 4,475 | 4,510 | 13,400 | 4,510 |
| 2021-06-11 | 4,560 | 4,560 | 4,490 | 4,490 | 15,500 | 4,490 |
| 2021-06-10 | 4,545 | 4,625 | 4,545 | 4,575 | 12,700 | 4,575 |
| 2021-06-09 | 4,525 | 4,635 | 4,525 | 4,570 | 18,400 | 4,570 |
| 2021-06-08 | 4,460 | 4,520 | 4,450 | 4,505 | 10,500 | 4,505 |
| 2021-06-07 | 4,500 | 4,510 | 4,445 | 4,480 | 22,000 | 4,480 |
| 2021-06-04 | 4,505 | 4,530 | 4,465 | 4,515 | 15,200 | 4,515 |
| 2021-06-03 | 4,580 | 4,580 | 4,490 | 4,545 | 21,900 | 4,545 |
| 2021-06-02 | 4,500 | 4,590 | 4,430 | 4,530 | 21,100 | 4,530 |
| 2021-06-01 | 4,425 | 4,515 | 4,405 | 4,500 | 20,500 | 4,500 |
| 2021-05-31 | 4,610 | 4,610 | 4,475 | 4,475 | 19,300 | 4,475 |
| 2021-05-28 | 4,570 | 4,620 | 4,515 | 4,610 | 24,200 | 4,610 |
| 2021-05-27 | 4,510 | 4,565 | 4,470 | 4,510 | 14,500 | 4,510 |
| 2021-05-26 | 4,485 | 4,555 | 4,410 | 4,510 | 25,800 | 4,510 |
| 2021-05-25 | 4,335 | 4,460 | 4,310 | 4,445 | 38,400 | 4,445 |
| 2021-05-24 | 4,340 | 4,395 | 4,340 | 4,360 | 15,200 | 4,360 |
| 2021-05-21 | 4,385 | 4,385 | 4,315 | 4,320 | 28,900 | 4,320 |
| 2021-05-20 | 4,340 | 4,420 | 4,325 | 4,325 | 28,900 | 4,325 |
| 2021-05-19 | 4,400 | 4,420 | 4,280 | 4,290 | 37,400 | 4,290 |
| 2021-05-18 | 4,490 | 4,490 | 4,375 | 4,415 | 39,400 | 4,415 |
| 2021-05-17 | 4,455 | 4,535 | 4,425 | 4,490 | 60,500 | 4,490 |
| 2021-05-14 | 4,500 | 4,540 | 4,355 | 4,385 | 65,000 | 4,385 |
| 2021-05-13 | 4,495 | 4,525 | 4,320 | 4,500 | 74,500 | 4,500 |
| 2021-05-12 | 4,600 | 4,600 | 4,480 | 4,485 | 35,200 | 4,485 |
| 2021-05-11 | 4,680 | 4,725 | 4,560 | 4,595 | 29,600 | 4,595 |
| 2021-05-10 | 4,805 | 4,805 | 4,665 | 4,750 | 45,700 | 4,750 |
| 2021-05-07 | 4,465 | 4,820 | 4,465 | 4,815 | 81,400 | 4,815 |
| 2021-05-06 | 4,365 | 4,415 | 4,350 | 4,395 | 70,600 | 4,395 |
| 2021-04-30 | 4,460 | 4,485 | 4,395 | 4,425 | 17,500 | 4,425 |
| 2021-04-28 | 4,490 | 4,490 | 4,405 | 4,470 | 22,000 | 4,470 |
| 2021-04-27 | 4,600 | 4,600 | 4,515 | 4,530 | 34,500 | 4,530 |
| 2021-04-26 | 4,690 | 4,690 | 4,610 | 4,615 | 12,000 | 4,615 |
| 2021-04-23 | 4,610 | 4,790 | 4,610 | 4,695 | 18,100 | 4,695 |
| 2021-04-22 | 4,615 | 4,675 | 4,610 | 4,640 | 8,800 | 4,640 |
| 2021-04-21 | 4,775 | 4,775 | 4,595 | 4,605 | 23,200 | 4,605 |
| 2021-04-20 | 4,840 | 4,840 | 4,770 | 4,790 | 15,500 | 4,790 |
| 2021-04-19 | 4,825 | 4,850 | 4,780 | 4,840 | 9,200 | 4,840 |
| 2021-04-16 | 4,885 | 4,885 | 4,800 | 4,825 | 11,300 | 4,825 |
| 2021-04-15 | 4,830 | 4,895 | 4,830 | 4,860 | 12,900 | 4,860 |
| 2021-04-14 | 4,850 | 4,865 | 4,785 | 4,820 | 15,600 | 4,820 |
| 2021-04-13 | 4,835 | 4,880 | 4,825 | 4,845 | 8,800 | 4,845 |
| 2021-04-12 | 4,830 | 4,850 | 4,775 | 4,835 | 10,200 | 4,835 |
| 2021-04-09 | 4,785 | 4,860 | 4,785 | 4,805 | 16,000 | 4,805 |
| 2021-04-08 | 4,800 | 4,800 | 4,740 | 4,785 | 19,300 | 4,785 |
| 2021-04-07 | 4,760 | 4,850 | 4,750 | 4,810 | 20,100 | 4,810 |
| 2021-04-06 | 4,840 | 4,910 | 4,760 | 4,775 | 23,200 | 4,775 |
| 2021-04-05 | 4,805 | 4,840 | 4,760 | 4,825 | 17,800 | 4,825 |
| 2021-04-02 | 4,840 | 4,890 | 4,795 | 4,825 | 21,900 | 4,825 |
| 2021-04-01 | 4,940 | 4,970 | 4,795 | 4,820 | 41,600 | 4,820 |
| 2021-03-31 | 4,935 | 4,965 | 4,820 | 4,895 | 26,000 | 4,895 |
| 2021-03-30 | 4,900 | 5,050 | 4,900 | 4,970 | 30,100 | 4,970 |
| 2021-03-29 | 5,020 | 5,040 | 4,900 | 4,980 | 34,200 | 4,980 |
| 2021-03-26 | 5,000 | 5,000 | 4,905 | 4,945 | 22,700 | 4,945 |
| 2021-03-25 | 4,875 | 5,050 | 4,870 | 4,955 | 39,700 | 4,955 |
| 2021-03-24 | 4,900 | 4,900 | 4,780 | 4,805 | 38,200 | 4,805 |
| 2021-03-23 | 5,120 | 5,120 | 4,935 | 4,945 | 34,500 | 4,945 |
| 2021-03-22 | 5,050 | 5,210 | 5,040 | 5,160 | 39,300 | 5,160 |
| 2021-03-19 | 4,985 | 5,070 | 4,940 | 5,070 | 32,700 | 5,070 |
| 2021-03-18 | 4,990 | 5,080 | 4,990 | 5,000 | 35,500 | 5,000 |
| 2021-03-17 | 4,955 | 4,995 | 4,920 | 4,975 | 16,300 | 4,975 |
| 2021-03-16 | 4,870 | 4,965 | 4,865 | 4,955 | 23,600 | 4,955 |
| 2021-03-15 | 4,815 | 4,940 | 4,815 | 4,870 | 25,600 | 4,870 |
| 2021-03-12 | 4,785 | 4,815 | 4,730 | 4,815 | 15,900 | 4,815 |
| 2021-03-11 | 4,755 | 4,820 | 4,750 | 4,790 | 10,700 | 4,790 |
| 2021-03-10 | 4,850 | 4,850 | 4,730 | 4,755 | 18,000 | 4,755 |
| 2021-03-09 | 4,720 | 4,875 | 4,680 | 4,820 | 42,500 | 4,820 |
| 2021-03-08 | 4,655 | 4,820 | 4,650 | 4,650 | 33,500 | 4,650 |
| 2021-03-05 | 4,625 | 4,665 | 4,535 | 4,655 | 25,000 | 4,655 |
| 2021-03-04 | 4,700 | 4,720 | 4,625 | 4,690 | 15,600 | 4,690 |
| 2021-03-03 | 4,680 | 4,750 | 4,660 | 4,750 | 13,500 | 4,750 |
| 2021-03-02 | 4,725 | 4,765 | 4,650 | 4,680 | 25,400 | 4,680 |
| 2021-03-01 | 4,820 | 4,905 | 4,720 | 4,760 | 24,600 | 4,760 |
| 2021-02-26 | 4,740 | 4,840 | 4,680 | 4,800 | 38,700 | 4,800 |
| 2021-02-25 | 4,800 | 4,850 | 4,745 | 4,805 | 25,200 | 4,805 |
| 2021-02-24 | 4,775 | 4,810 | 4,705 | 4,720 | 15,800 | 4,720 |
| 2021-02-22 | 4,785 | 4,830 | 4,730 | 4,825 | 11,500 | 4,825 |
| 2021-02-19 | 4,745 | 4,755 | 4,660 | 4,755 | 28,100 | 4,755 |
| 2021-02-18 | 4,860 | 4,865 | 4,745 | 4,790 | 39,700 | 4,790 |
| 2021-02-17 | 4,900 | 4,925 | 4,855 | 4,860 | 16,400 | 4,860 |
| 2021-02-16 | 4,900 | 4,925 | 4,800 | 4,845 | 27,200 | 4,845 |
| 2021-02-15 | 4,800 | 4,890 | 4,745 | 4,880 | 29,600 | 4,880 |
| 2021-02-12 | 4,785 | 4,795 | 4,690 | 4,710 | 17,900 | 4,710 |
| 2021-02-10 | 4,865 | 4,865 | 4,715 | 4,750 | 36,800 | 4,750 |
| 2021-02-09 | 4,950 | 4,960 | 4,780 | 4,865 | 24,600 | 4,865 |
| 2021-02-08 | 4,785 | 4,930 | 4,785 | 4,915 | 47,400 | 4,915 |
| 2021-02-05 | 4,705 | 4,820 | 4,650 | 4,805 | 34,600 | 4,805 |
| 2021-02-04 | 4,685 | 4,750 | 4,630 | 4,705 | 21,500 | 4,705 |
| 2021-02-03 | 4,745 | 4,865 | 4,670 | 4,745 | 36,200 | 4,745 |
| 2021-02-02 | 4,685 | 4,805 | 4,660 | 4,775 | 30,700 | 4,775 |
| 2021-02-01 | 4,770 | 4,770 | 4,555 | 4,685 | 52,400 | 4,685 |
| 2021-01-29 | 4,830 | 4,880 | 4,715 | 4,850 | 71,100 | 4,850 |
| 2021-01-28 | 4,770 | 4,845 | 4,705 | 4,780 | 53,800 | 4,780 |
| 2021-01-27 | 4,790 | 4,890 | 4,735 | 4,800 | 39,000 | 4,800 |
| 2021-01-26 | 4,870 | 4,915 | 4,735 | 4,780 | 58,700 | 4,780 |
| 2021-01-25 | 4,865 | 4,970 | 4,815 | 4,870 | 56,300 | 4,870 |
| 2021-01-22 | 4,700 | 4,915 | 4,700 | 4,840 | 78,800 | 4,840 |
| 2021-01-21 | 4,670 | 4,775 | 4,665 | 4,700 | 32,900 | 4,700 |
| 2021-01-20 | 4,680 | 4,790 | 4,600 | 4,670 | 50,800 | 4,670 |
| 2021-01-19 | 4,735 | 4,790 | 4,665 | 4,670 | 36,100 | 4,670 |
| 2021-01-18 | 4,515 | 4,810 | 4,510 | 4,735 | 46,700 | 4,735 |
| 2021-01-15 | 4,750 | 4,750 | 4,625 | 4,655 | 40,600 | 4,655 |
| 2021-01-14 | 4,720 | 4,780 | 4,590 | 4,680 | 57,100 | 4,680 |
| 2021-01-13 | 4,810 | 5,010 | 4,720 | 4,790 | 90,100 | 4,790 |
| 2021-01-12 | 4,610 | 4,905 | 4,540 | 4,810 | 109,300 | 4,810 |
| 2021-01-08 | 4,380 | 4,680 | 4,350 | 4,625 | 154,300 | 4,625 |
| 2021-01-07 | 4,215 | 4,325 | 4,170 | 4,240 | 67,300 | 4,240 |
| 2021-01-06 | 4,020 | 4,180 | 3,980 | 4,145 | 48,400 | 4,145 |
| 2021-01-05 | 3,905 | 4,035 | 3,900 | 3,990 | 37,000 | 3,990 |
| 2021-01-04 | 3,940 | 3,995 | 3,815 | 3,985 | 41,800 | 3,985 |
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
