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
2022-12-084,8754,8804,7854,8404,6004,840
2022-12-074,8304,8854,8104,8806,4004,880
2022-12-064,8154,8754,8054,80510,5004,805
2022-12-054,8454,9304,8454,8856,8004,885
2022-12-024,9154,9304,8204,89021,8004,890
2022-12-015,0005,0404,9254,93012,9004,930
2022-11-304,9855,0704,9855,0309,9005,030
2022-11-295,0105,0204,9355,0104,2005,010
2022-11-285,0305,0604,9955,02012,1005,020
2022-11-254,9755,0104,9355,0107,7005,010
2022-11-245,0105,0204,9604,98016,3004,980
2022-11-224,9905,0304,9855,0109,0005,010
2022-11-214,9454,9954,9254,9958,0004,995
2022-11-184,9254,9904,9254,9608,7004,960
2022-11-174,9104,9504,8654,8959,0004,895
2022-11-164,9354,9754,9304,9307,9004,930
2022-11-154,8554,9454,8554,93516,0004,935
2022-11-144,8854,9154,8454,8608,8004,860
2022-11-114,9254,9254,8704,90512,2004,905
2022-11-104,7954,8904,7954,88512,6004,885
2022-11-094,8154,8354,7904,8008,5004,800
2022-11-084,7754,8204,7304,80015,8004,800
2022-11-074,6504,7704,6504,73514,8004,735
2022-11-044,5754,6504,5754,64012,0004,640
2022-11-024,6504,7104,6004,62029,8004,620
2022-11-014,5654,7004,5654,68525,6004,685
2022-10-314,6704,6804,5704,62027,1004,620
2022-10-284,6404,7304,6304,70035,1004,700
2022-10-274,6504,6704,6004,6255,2004,625
2022-10-264,7054,7054,6504,6507,1004,650
2022-10-254,5704,6754,5704,65010,6004,650
2022-10-244,6054,6154,5004,50026,5004,500
2022-10-214,6154,7204,6154,6156,7004,615
2022-10-204,7004,7154,6404,65512,4004,655
2022-10-194,7104,7554,7104,7103,7004,710
2022-10-184,7954,7954,7104,7504,9004,750
2022-10-174,6804,7354,6804,6806,9004,680
2022-10-144,6304,7054,6254,68013,0004,680
2022-10-134,6054,6254,5604,5607,6004,560
2022-10-124,6654,6654,5904,6207,9004,620
2022-10-114,7354,8004,6654,66511,1004,665
2022-10-074,7804,8454,7704,8057,2004,805
2022-10-064,7304,8404,7304,8107,6004,810
2022-10-054,7754,8404,7654,76511,1004,765
2022-10-044,7304,8004,6854,77517,9004,775
2022-10-034,6004,6654,5404,66014,6004,660
2022-09-304,6904,6904,5954,63014,6004,630
2022-09-294,6904,7354,6804,72016,6004,720
2022-09-284,7554,7904,6554,79021,5004,790
2022-09-274,8504,8654,7504,75015,1004,750
2022-09-264,9554,9554,8354,84515,4004,845
2022-09-224,9204,9754,9104,9559,5004,955
2022-09-215,0005,0004,9004,93010,1004,930
2022-09-204,9805,0104,9154,9657,3004,965
2022-09-164,9805,0004,8854,94015,9004,940
2022-09-155,0505,0504,9504,96516,1004,965
2022-09-144,9905,1404,9755,01015,8005,010
2022-09-135,0105,1504,9555,15021,5005,150
2022-09-125,0805,0805,0005,0107,3005,010
2022-09-095,0305,0904,9855,01017,0005,010
2022-09-084,9055,0604,8905,03027,3005,030
2022-09-074,8254,8904,8154,88514,4004,885
2022-09-064,7704,8454,7554,82514,1004,825
2022-09-054,7304,7854,6954,76013,2004,760
2022-09-024,7004,7904,7004,74514,1004,745
2022-09-014,7254,7804,6504,73522,8004,735
2022-08-314,7254,7454,7154,7256,3004,725
2022-08-304,7604,7904,7454,75512,5004,755
2022-08-294,7004,7804,7004,75513,6004,755
2022-08-264,7954,8454,7954,81011,8004,810
2022-08-254,7704,8304,7354,79523,0004,795
2022-08-244,7404,7504,6904,72510,3004,725
2022-08-234,7654,7704,6904,72511,6004,725
2022-08-224,7504,7904,7404,7706,5004,770
2022-08-194,7554,7754,7254,7507,0004,750
2022-08-184,7504,7604,7204,7559,2004,755
2022-08-174,7804,7954,7404,7609,2004,760
2022-08-164,7854,7854,7254,74012,9004,740
2022-08-154,8004,8154,7504,7608,6004,760
2022-08-124,7354,7854,7204,77013,5004,770
2022-08-104,7204,7204,6804,6905,0004,690
2022-08-094,7354,7654,7054,7059,4004,705
2022-08-084,6754,7504,6754,7357,9004,735
2022-08-054,5854,7154,5854,67512,1004,675
2022-08-044,6204,6454,5904,6006,8004,600
2022-08-034,6854,6854,5604,62018,2004,620
2022-08-024,6804,7004,6254,67023,0004,670
2022-08-014,5604,6754,5404,67543,0004,675
2022-07-294,5204,5204,4454,45015,2004,450
2022-07-284,4654,5754,4404,56020,5004,560
2022-07-274,4104,4404,3904,4407,0004,440
2022-07-264,4104,4454,4004,4252,8004,425
2022-07-254,4604,4804,4104,4109,2004,410
2022-07-224,5304,5304,4804,4806,8004,480
2022-07-214,4654,5404,4654,51511,0004,515
2022-07-204,5304,5454,5104,5459,0004,545
2022-07-194,4654,4904,4554,49011,2004,490
2022-07-154,4904,4904,4304,43510,8004,435
2022-07-144,4204,4854,4004,46515,8004,465
2022-07-134,3954,4254,3954,4206,6004,420
2022-07-124,3604,4054,3404,3859,2004,385
2022-07-114,3404,4254,3404,41015,0004,410
2022-07-084,3104,3554,3104,31013,4004,310
2022-07-074,3304,3454,2954,34010,5004,340
2022-07-064,3604,3604,2954,33012,9004,330
2022-07-054,2854,3604,2854,3608,8004,360
2022-07-044,2804,3104,2654,3106,5004,310
2022-07-014,3354,3354,2754,29511,9004,295
2022-06-304,3804,3804,2754,29016,7004,290
2022-06-294,2954,3554,2604,35516,3004,355
2022-06-284,2854,3204,2704,3008,6004,300
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