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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,280 | 4,310 | 4,270 | 4,280 | 7,000 | 4,280 |
| 2022-06-24 | 4,305 | 4,305 | 4,255 | 4,280 | 5,800 | 4,280 |
| 2022-06-23 | 4,270 | 4,320 | 4,265 | 4,285 | 7,200 | 4,285 |
| 2022-06-22 | 4,260 | 4,330 | 4,260 | 4,270 | 5,500 | 4,270 |
| 2022-06-21 | 4,215 | 4,335 | 4,215 | 4,295 | 8,500 | 4,295 |
| 2022-06-20 | 4,285 | 4,285 | 4,190 | 4,210 | 7,500 | 4,210 |
| 2022-06-17 | 4,200 | 4,260 | 4,190 | 4,255 | 8,100 | 4,255 |
| 2022-06-16 | 4,365 | 4,365 | 4,260 | 4,290 | 17,900 | 4,290 |
| 2022-06-15 | 4,250 | 4,355 | 4,225 | 4,225 | 21,800 | 4,225 |
| 2022-06-14 | 4,170 | 4,240 | 4,150 | 4,230 | 11,400 | 4,230 |
| 2022-06-13 | 4,250 | 4,260 | 4,220 | 4,240 | 8,800 | 4,240 |
| 2022-06-10 | 4,360 | 4,360 | 4,315 | 4,315 | 14,900 | 4,315 |
| 2022-06-09 | 4,395 | 4,405 | 4,365 | 4,365 | 8,500 | 4,365 |
| 2022-06-08 | 4,380 | 4,415 | 4,365 | 4,400 | 9,300 | 4,400 |
| 2022-06-07 | 4,365 | 4,395 | 4,350 | 4,360 | 14,000 | 4,360 |
| 2022-06-06 | 4,310 | 4,365 | 4,295 | 4,360 | 12,900 | 4,360 |
| 2022-06-03 | 4,315 | 4,325 | 4,290 | 4,300 | 13,000 | 4,300 |
| 2022-06-02 | 4,270 | 4,315 | 4,250 | 4,305 | 11,600 | 4,305 |
| 2022-06-01 | 4,290 | 4,300 | 4,265 | 4,290 | 15,000 | 4,290 |
| 2022-05-31 | 4,280 | 4,315 | 4,245 | 4,290 | 22,500 | 4,290 |
| 2022-05-30 | 4,250 | 4,280 | 4,230 | 4,275 | 37,300 | 4,275 |
| 2022-05-27 | 4,145 | 4,205 | 4,120 | 4,205 | 33,400 | 4,205 |
| 2022-05-26 | 4,055 | 4,130 | 4,035 | 4,115 | 21,800 | 4,115 |
| 2022-05-25 | 3,995 | 4,020 | 3,970 | 4,020 | 9,800 | 4,020 |
| 2022-05-24 | 3,975 | 4,015 | 3,965 | 3,965 | 10,700 | 3,965 |
| 2022-05-23 | 4,000 | 4,000 | 3,965 | 3,990 | 14,200 | 3,990 |
| 2022-05-20 | 3,975 | 4,000 | 3,945 | 3,985 | 20,700 | 3,985 |
| 2022-05-19 | 3,950 | 4,005 | 3,910 | 4,000 | 17,300 | 4,000 |
| 2022-05-18 | 4,035 | 4,055 | 4,005 | 4,005 | 14,600 | 4,005 |
| 2022-05-17 | 4,025 | 4,080 | 4,025 | 4,030 | 4,800 | 4,030 |
| 2022-05-16 | 4,200 | 4,240 | 4,005 | 4,025 | 42,700 | 4,025 |
| 2022-05-13 | 4,000 | 4,065 | 3,980 | 4,060 | 10,400 | 4,060 |
| 2022-05-12 | 4,005 | 4,045 | 3,990 | 4,000 | 7,700 | 4,000 |
| 2022-05-11 | 4,070 | 4,070 | 3,995 | 4,005 | 14,200 | 4,005 |
| 2022-05-10 | 4,090 | 4,100 | 4,060 | 4,070 | 17,300 | 4,070 |
| 2022-05-09 | 4,115 | 4,115 | 4,080 | 4,090 | 8,500 | 4,090 |
| 2022-05-06 | 4,065 | 4,120 | 4,065 | 4,105 | 3,600 | 4,105 |
| 2022-05-02 | 4,065 | 4,100 | 4,045 | 4,090 | 14,500 | 4,090 |
| 2022-04-28 | 3,980 | 4,090 | 3,980 | 4,050 | 14,300 | 4,050 |
| 2022-04-27 | 3,990 | 4,015 | 3,955 | 4,015 | 25,100 | 4,015 |
| 2022-04-26 | 4,050 | 4,050 | 4,000 | 4,000 | 5,100 | 4,000 |
| 2022-04-25 | 4,005 | 4,040 | 4,000 | 4,025 | 16,300 | 4,025 |
| 2022-04-22 | 4,095 | 4,095 | 4,065 | 4,075 | 7,400 | 4,075 |
| 2022-04-21 | 4,045 | 4,120 | 4,045 | 4,115 | 11,300 | 4,115 |
| 2022-04-20 | 4,075 | 4,085 | 4,050 | 4,085 | 7,500 | 4,085 |
| 2022-04-19 | 4,005 | 4,055 | 4,000 | 4,045 | 7,100 | 4,045 |
| 2022-04-18 | 4,035 | 4,040 | 4,000 | 4,000 | 7,600 | 4,000 |
| 2022-04-15 | 4,085 | 4,085 | 4,025 | 4,035 | 6,100 | 4,035 |
| 2022-04-14 | 4,040 | 4,075 | 4,040 | 4,060 | 7,000 | 4,060 |
| 2022-04-13 | 4,000 | 4,035 | 4,000 | 4,035 | 8,100 | 4,035 |
| 2022-04-12 | 4,015 | 4,035 | 3,995 | 4,010 | 5,000 | 4,010 |
| 2022-04-11 | 4,025 | 4,075 | 4,015 | 4,040 | 7,400 | 4,040 |
| 2022-04-08 | 4,050 | 4,060 | 3,990 | 4,025 | 12,200 | 4,025 |
| 2022-04-07 | 4,070 | 4,075 | 4,005 | 4,015 | 10,000 | 4,015 |
| 2022-04-06 | 4,190 | 4,190 | 4,070 | 4,095 | 14,900 | 4,095 |
| 2022-04-05 | 4,180 | 4,195 | 4,150 | 4,175 | 10,500 | 4,175 |
| 2022-04-04 | 4,175 | 4,175 | 4,130 | 4,135 | 7,700 | 4,135 |
| 2022-04-01 | 4,110 | 4,175 | 4,075 | 4,175 | 11,700 | 4,175 |
| 2022-03-31 | 4,145 | 4,155 | 4,090 | 4,130 | 16,500 | 4,130 |
| 2022-03-30 | 4,120 | 4,145 | 4,070 | 4,115 | 17,300 | 4,115 |
| 2022-03-29 | 4,220 | 4,235 | 4,175 | 4,220 | 30,500 | 4,220 |
| 2022-03-28 | 4,235 | 4,270 | 4,210 | 4,265 | 20,100 | 4,265 |
| 2022-03-25 | 4,210 | 4,220 | 4,170 | 4,200 | 20,500 | 4,200 |
| 2022-03-24 | 4,155 | 4,195 | 4,130 | 4,195 | 20,200 | 4,195 |
| 2022-03-23 | 4,200 | 4,215 | 4,190 | 4,200 | 18,000 | 4,200 |
| 2022-03-22 | 4,200 | 4,200 | 4,150 | 4,180 | 17,400 | 4,180 |
| 2022-03-18 | 4,065 | 4,165 | 4,065 | 4,150 | 16,500 | 4,150 |
| 2022-03-17 | 4,050 | 4,085 | 4,035 | 4,075 | 16,400 | 4,075 |
| 2022-03-16 | 4,055 | 4,055 | 3,995 | 4,025 | 17,600 | 4,025 |
| 2022-03-15 | 3,960 | 4,015 | 3,960 | 4,015 | 14,800 | 4,015 |
| 2022-03-14 | 3,930 | 3,960 | 3,880 | 3,950 | 14,500 | 3,950 |
| 2022-03-11 | 3,850 | 3,875 | 3,820 | 3,875 | 19,400 | 3,875 |
| 2022-03-10 | 3,900 | 3,935 | 3,875 | 3,900 | 34,700 | 3,900 |
| 2022-03-09 | 3,800 | 3,860 | 3,755 | 3,780 | 29,900 | 3,780 |
| 2022-03-08 | 3,950 | 3,955 | 3,760 | 3,805 | 60,300 | 3,805 |
| 2022-03-07 | 4,165 | 4,195 | 3,975 | 4,020 | 44,300 | 4,020 |
| 2022-03-04 | 4,290 | 4,305 | 4,135 | 4,165 | 41,100 | 4,165 |
| 2022-03-03 | 4,310 | 4,355 | 4,285 | 4,285 | 17,200 | 4,285 |
| 2022-03-02 | 4,315 | 4,350 | 4,265 | 4,285 | 17,700 | 4,285 |
| 2022-03-01 | 4,385 | 4,430 | 4,340 | 4,370 | 22,300 | 4,370 |
| 2022-02-28 | 4,275 | 4,385 | 4,250 | 4,355 | 28,900 | 4,355 |
| 2022-02-25 | 4,310 | 4,310 | 4,210 | 4,250 | 17,800 | 4,250 |
| 2022-02-24 | 4,285 | 4,305 | 4,230 | 4,265 | 15,500 | 4,265 |
| 2022-02-22 | 4,320 | 4,330 | 4,280 | 4,285 | 15,000 | 4,285 |
| 2022-02-21 | 4,350 | 4,380 | 4,315 | 4,375 | 7,700 | 4,375 |
| 2022-02-18 | 4,310 | 4,365 | 4,255 | 4,350 | 12,700 | 4,350 |
| 2022-02-17 | 4,350 | 4,365 | 4,305 | 4,310 | 16,400 | 4,310 |
| 2022-02-16 | 4,350 | 4,375 | 4,335 | 4,350 | 10,900 | 4,350 |
| 2022-02-15 | 4,400 | 4,400 | 4,320 | 4,335 | 19,600 | 4,335 |
| 2022-02-14 | 4,370 | 4,395 | 4,325 | 4,385 | 14,400 | 4,385 |
| 2022-02-10 | 4,485 | 4,485 | 4,395 | 4,420 | 20,400 | 4,420 |
| 2022-02-09 | 4,530 | 4,530 | 4,455 | 4,460 | 17,400 | 4,460 |
| 2022-02-08 | 4,495 | 4,540 | 4,475 | 4,530 | 24,000 | 4,530 |
| 2022-02-07 | 4,440 | 4,460 | 4,410 | 4,425 | 14,900 | 4,425 |
| 2022-02-04 | 4,380 | 4,450 | 4,355 | 4,450 | 16,200 | 4,450 |
| 2022-02-03 | 4,400 | 4,425 | 4,360 | 4,400 | 15,900 | 4,400 |
| 2022-02-02 | 4,380 | 4,440 | 4,290 | 4,440 | 33,600 | 4,440 |
| 2022-02-01 | 4,535 | 4,535 | 4,395 | 4,395 | 42,400 | 4,395 |
| 2022-01-31 | 4,520 | 4,545 | 4,435 | 4,525 | 23,400 | 4,525 |
| 2022-01-28 | 4,400 | 4,515 | 4,370 | 4,510 | 31,300 | 4,510 |
| 2022-01-27 | 4,375 | 4,445 | 4,300 | 4,330 | 23,400 | 4,330 |
| 2022-01-26 | 4,460 | 4,500 | 4,360 | 4,400 | 28,300 | 4,400 |
| 2022-01-25 | 4,690 | 4,690 | 4,440 | 4,495 | 30,300 | 4,495 |
| 2022-01-24 | 4,610 | 4,700 | 4,535 | 4,695 | 32,700 | 4,695 |
| 2022-01-21 | 4,575 | 4,640 | 4,540 | 4,635 | 16,800 | 4,635 |
| 2022-01-20 | 4,575 | 4,665 | 4,575 | 4,620 | 18,100 | 4,620 |
| 2022-01-19 | 4,600 | 4,695 | 4,555 | 4,580 | 34,300 | 4,580 |
| 2022-01-18 | 4,680 | 4,740 | 4,620 | 4,640 | 16,300 | 4,640 |
| 2022-01-17 | 4,790 | 4,790 | 4,650 | 4,690 | 11,000 | 4,690 |
| 2022-01-14 | 4,875 | 4,895 | 4,735 | 4,745 | 26,000 | 4,745 |
| 2022-01-13 | 4,770 | 4,880 | 4,765 | 4,870 | 25,500 | 4,870 |
| 2022-01-12 | 4,755 | 4,815 | 4,725 | 4,745 | 20,400 | 4,745 |
| 2022-01-11 | 4,620 | 4,765 | 4,620 | 4,685 | 31,900 | 4,685 |
| 2022-01-07 | 4,450 | 4,600 | 4,400 | 4,580 | 33,500 | 4,580 |
| 2022-01-06 | 4,500 | 4,590 | 4,445 | 4,445 | 28,100 | 4,445 |
| 2022-01-05 | 4,585 | 4,605 | 4,515 | 4,540 | 18,800 | 4,540 |
| 2022-01-04 | 4,485 | 4,560 | 4,455 | 4,530 | 27,900 | 4,530 |
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
