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
2021-10-184,6504,6804,6304,6704,3004,670
2021-10-154,5304,6404,5304,62014,8004,620
2021-10-144,5304,5304,4654,5009,1004,500
2021-10-134,5404,5404,4854,4858,8004,485
2021-10-124,5654,6004,5404,5409,1004,540
2021-10-114,5954,6204,5604,6206,5004,620
2021-10-084,5554,5904,5404,55016,3004,550
2021-10-074,5754,6054,5504,5508,9004,550
2021-10-064,5804,6854,5704,59016,0004,590
2021-10-054,5754,6254,4904,58021,3004,580
2021-10-044,7554,7554,5854,59516,9004,595
2021-10-014,8254,8304,6504,65039,9004,650
2021-09-304,9555,0304,8754,87516,3004,875
2021-09-295,0005,0104,9254,98018,8004,980
2021-09-284,9805,1204,9605,10017,0005,100
2021-09-275,0505,1004,9855,01015,3005,010
2021-09-244,9855,1004,9855,08012,8005,080
2021-09-224,9805,0004,9304,93016,9004,930
2021-09-215,0505,0805,0205,02015,3005,020
2021-09-175,1605,2205,1505,15012,9005,150
2021-09-165,2205,2505,1405,19017,2005,190
2021-09-155,2605,2905,2205,22010,0005,220
2021-09-145,3105,3305,2405,32018,8005,320
2021-09-135,1405,3105,1305,29022,5005,290
2021-09-105,0005,1405,0005,14012,6005,140
2021-09-095,0805,0805,0305,0407,4005,040
2021-09-085,1205,1405,0305,07017,5005,070
2021-09-075,0005,2104,9955,15051,2005,150
2021-09-065,0005,0004,9604,99013,5004,990
2021-09-034,8904,9904,8904,98014,4004,980
2021-09-024,9104,9454,8754,8907,6004,890
2021-09-014,8854,9504,8854,9307,8004,930
2021-08-314,9404,9504,9054,9157,9004,915
2021-08-304,7704,9254,7704,91516,3004,915
2021-08-274,7254,7554,6904,6954,9004,695
2021-08-264,8004,8004,7254,7406,9004,740
2021-08-254,6954,8154,6954,7609,3004,760
2021-08-244,7104,7904,7104,7509,3004,750
2021-08-234,7104,7704,6904,73010,7004,730
2021-08-204,7854,7854,6404,64022,6004,640
2021-08-194,8354,8804,7704,78010,1004,780
2021-08-184,8504,8954,7454,84515,7004,845
2021-08-174,9754,9754,8654,8659,6004,865
2021-08-164,9904,9954,9154,93017,9004,930
2021-08-134,9605,0204,9605,01020,3005,010
2021-08-124,9255,0204,9254,97018,8004,970
2021-08-115,0005,0104,9154,92516,8004,925
2021-08-104,9605,0104,9154,95014,6004,950
2021-08-064,9654,9654,8904,89013,8004,890
2021-08-054,9604,9854,9454,9606,5004,960
2021-08-045,0205,1204,9354,96020,0004,960
2021-08-034,9505,0504,9405,02039,1005,020
2021-08-024,8805,0704,8804,97028,8004,970
2021-07-304,9204,9654,8654,88024,3004,880
2021-07-294,9104,9354,8754,91514,1004,915
2021-07-284,8704,9204,8504,89514,4004,895
2021-07-274,8504,8904,8504,88011,7004,880
2021-07-264,8104,8704,8104,82514,6004,825
2021-07-214,7554,7904,7404,74011,9004,740
2021-07-204,7004,7804,6204,68516,9004,685
2021-07-194,7904,7954,6954,72513,5004,725
2021-07-164,8554,9004,8104,81512,8004,815
2021-07-154,8904,9404,8654,88513,9004,885
2021-07-144,8854,9704,8554,90016,3004,900
2021-07-134,8304,8954,8304,87519,0004,875
2021-07-124,8254,8804,7854,79520,3004,795
2021-07-094,7204,7854,6854,75529,0004,755
2021-07-084,7804,7904,7104,72019,1004,720
2021-07-074,6654,8054,6454,72521,1004,725
2021-07-064,6754,8054,6604,70533,9004,705
2021-07-054,4304,6754,4054,67575,3004,675
2021-07-024,3154,3854,3154,36513,4004,365
2021-07-014,3354,3354,2904,3158,5004,315
2021-06-304,3204,3554,3054,30511,3004,305
2021-06-294,3604,3604,3154,33013,5004,330
2021-06-284,4204,4204,3654,3705,2004,370
2021-06-254,3754,4454,3504,42015,4004,420
2021-06-244,3554,4004,3554,3604,2004,360
2021-06-234,4254,4254,3454,39511,8004,395
2021-06-224,3754,4354,3604,39523,0004,395
2021-06-214,3704,3704,2804,29520,5004,295
2021-06-184,4454,4854,4004,45016,1004,450
2021-06-174,4654,4954,4254,44016,7004,440
2021-06-164,4554,4954,4104,48027,5004,480
2021-06-154,5004,5154,4554,46516,2004,465
2021-06-144,5154,5504,4754,51013,4004,510
2021-06-114,5604,5604,4904,49015,5004,490
2021-06-104,5454,6254,5454,57512,7004,575
2021-06-094,5254,6354,5254,57018,4004,570
2021-06-084,4604,5204,4504,50510,5004,505
2021-06-074,5004,5104,4454,48022,0004,480
2021-06-044,5054,5304,4654,51515,2004,515
2021-06-034,5804,5804,4904,54521,9004,545
2021-06-024,5004,5904,4304,53021,1004,530
2021-06-014,4254,5154,4054,50020,5004,500
2021-05-314,6104,6104,4754,47519,3004,475
2021-05-284,5704,6204,5154,61024,2004,610
2021-05-274,5104,5654,4704,51014,5004,510
2021-05-264,4854,5554,4104,51025,8004,510
2021-05-254,3354,4604,3104,44538,4004,445
2021-05-244,3404,3954,3404,36015,2004,360
2021-05-214,3854,3854,3154,32028,9004,320
2021-05-204,3404,4204,3254,32528,9004,325
2021-05-194,4004,4204,2804,29037,4004,290
2021-05-184,4904,4904,3754,41539,4004,415
2021-05-174,4554,5354,4254,49060,5004,490
2021-05-144,5004,5404,3554,38565,0004,385
2021-05-134,4954,5254,3204,50074,5004,500
2021-05-124,6004,6004,4804,48535,2004,485
2021-05-114,6804,7254,5604,59529,6004,595
2021-05-104,8054,8054,6654,75045,7004,750
2021-05-074,4654,8204,4654,81581,4004,815
2021-05-064,3654,4154,3504,39570,6004,395
2021-04-304,4604,4854,3954,42517,5004,425
2021-04-284,4904,4904,4054,47022,0004,470
2021-04-274,6004,6004,5154,53034,5004,530
2021-04-264,6904,6904,6104,61512,0004,615
2021-04-234,6104,7904,6104,69518,1004,695
2021-04-224,6154,6754,6104,6408,8004,640
2021-04-214,7754,7754,5954,60523,2004,605
2021-04-204,8404,8404,7704,79015,5004,790
2021-04-194,8254,8504,7804,8409,2004,840
2021-04-164,8854,8854,8004,82511,3004,825
2021-04-154,8304,8954,8304,86012,9004,860
2021-04-144,8504,8654,7854,82015,6004,820
2021-04-134,8354,8804,8254,8458,8004,845
2021-04-124,8304,8504,7754,83510,2004,835
2021-04-094,7854,8604,7854,80516,0004,805
2021-04-084,8004,8004,7404,78519,3004,785
2021-04-074,7604,8504,7504,81020,1004,810
2021-04-064,8404,9104,7604,77523,2004,775
2021-04-054,8054,8404,7604,82517,8004,825
2021-04-024,8404,8904,7954,82521,9004,825
2021-04-014,9404,9704,7954,82041,6004,820
2021-03-314,9354,9654,8204,89526,0004,895
2021-03-304,9005,0504,9004,97030,1004,970
2021-03-295,0205,0404,9004,98034,2004,980
2021-03-265,0005,0004,9054,94522,7004,945
2021-03-254,8755,0504,8704,95539,7004,955
2021-03-244,9004,9004,7804,80538,2004,805
2021-03-235,1205,1204,9354,94534,5004,945
2021-03-225,0505,2105,0405,16039,3005,160
2021-03-194,9855,0704,9405,07032,7005,070
2021-03-184,9905,0804,9905,00035,5005,000
2021-03-174,9554,9954,9204,97516,3004,975
2021-03-164,8704,9654,8654,95523,6004,955
2021-03-154,8154,9404,8154,87025,6004,870
2021-03-124,7854,8154,7304,81515,9004,815
2021-03-114,7554,8204,7504,79010,7004,790
2021-03-104,8504,8504,7304,75518,0004,755
2021-03-094,7204,8754,6804,82042,5004,820
2021-03-084,6554,8204,6504,65033,5004,650
2021-03-054,6254,6654,5354,65525,0004,655
2021-03-044,7004,7204,6254,69015,6004,690
2021-03-034,6804,7504,6604,75013,5004,750
2021-03-024,7254,7654,6504,68025,4004,680
2021-03-014,8204,9054,7204,76024,6004,760
2021-02-264,7404,8404,6804,80038,7004,800
2021-02-254,8004,8504,7454,80525,2004,805
2021-02-244,7754,8104,7054,72015,8004,720
2021-02-224,7854,8304,7304,82511,5004,825
2021-02-194,7454,7554,6604,75528,1004,755
2021-02-184,8604,8654,7454,79039,7004,790
2021-02-174,9004,9254,8554,86016,4004,860
2021-02-164,9004,9254,8004,84527,2004,845
2021-02-154,8004,8904,7454,88029,6004,880
2021-02-124,7854,7954,6904,71017,9004,710
2021-02-104,8654,8654,7154,75036,8004,750
2021-02-094,9504,9604,7804,86524,6004,865
2021-02-084,7854,9304,7854,91547,4004,915
2021-02-054,7054,8204,6504,80534,6004,805
2021-02-044,6854,7504,6304,70521,5004,705
2021-02-034,7454,8654,6704,74536,2004,745
2021-02-024,6854,8054,6604,77530,7004,775
2021-02-014,7704,7704,5554,68552,4004,685
2021-01-294,8304,8804,7154,85071,1004,850
2021-01-284,7704,8454,7054,78053,8004,780
2021-01-274,7904,8904,7354,80039,0004,800
2021-01-264,8704,9154,7354,78058,7004,780
2021-01-254,8654,9704,8154,87056,3004,870
2021-01-224,7004,9154,7004,84078,8004,840
2021-01-214,6704,7754,6654,70032,9004,700
2021-01-204,6804,7904,6004,67050,8004,670
2021-01-194,7354,7904,6654,67036,1004,670
2021-01-184,5154,8104,5104,73546,7004,735
2021-01-154,7504,7504,6254,65540,6004,655
2021-01-144,7204,7804,5904,68057,1004,680
2021-01-134,8105,0104,7204,79090,1004,790
2021-01-124,6104,9054,5404,810109,3004,810
2021-01-084,3804,6804,3504,625154,3004,625
2021-01-074,2154,3254,1704,24067,3004,240
2021-01-064,0204,1803,9804,14548,4004,145
2021-01-053,9054,0353,9003,99037,0003,990
2021-01-043,9403,9953,8153,98541,8003,985

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