5352 黒崎播磨(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3014714814614678,000365
2003-12-29145147142145159,000362.50
2003-12-26138141135141153,000352.50
2003-12-25134135130133106,000332.50
2003-12-24138138132134251,000335
2003-12-22137142137140106,000350
2003-12-1913914013613982,000347.50
2003-12-1813814113713949,000347.50
2003-12-1713813913813827,000345
2003-12-16139142136140102,000350
2003-12-1514314314014084,000350
2003-12-12137139137139145,000347.50
2003-12-1113613913613665,000340
2003-12-1014014013613767,000342.50
2003-12-0914314313713871,000345
2003-12-08141144141141147,000352.50
2003-12-05142143141141125,000352.50
2003-12-0414514514314557,000362.50
2003-12-03142146141145172,000362.50
2003-12-02150150140144133,000360
2003-12-01142149140146151,000365
2003-11-2814814914414786,000367.50
2003-11-27149149145147137,000367.50
2003-11-2614714714314775,000367.50
2003-11-2514914914214694,000365
2003-11-2114014514014594,000362.50
2003-11-20135145135140116,000350
2003-11-19138139130139226,000347.50
2003-11-18133144130138229,000345
2003-11-17152152136138152,000345
2003-11-14155155147149127,000372.50
2003-11-13153153146153118,000382.50
2003-11-1215015314714890,000370
2003-11-11156160146149215,000372.50
2003-11-10159167157157362,000392.50
2003-11-0715715915715935,000397.50
2003-11-06157160157157100,000392.50
2003-11-05158160156158152,000395
2003-11-0415816015816088,000400
2003-10-31161161155157103,000392.50
2003-10-30157161156161142,000402.50
2003-10-29161161155156147,000390
2003-10-28154158150154142,000385
2003-10-27163164149149233,000372.50
2003-10-24158167158158321,000395
2003-10-23166167162163305,000407.50
2003-10-22173175169174210,000435
2003-10-21178178173175304,000437.50
2003-10-20179179175175301,000437.50
2003-10-17179181176181611,000452.50
2003-10-161781851761771,579,000442.50
2003-10-151661871651864,689,000465
2003-10-14170170165167419,000417.50
2003-10-101671771671681,877,000420
2003-10-09164167163165257,000412.50
2003-10-08165167163164233,000410
2003-10-07168169163165387,000412.50
2003-10-06172173166167694,000417.50
2003-10-031661691601691,195,000422.50
2003-10-02161165159164588,000410
2003-10-01160162158160270,000400
2003-09-30161163156158632,000395
2003-09-29154157151157570,000392.50
2003-09-2614514614314565,000362.50
2003-09-25145147142145177,000362.50
2003-09-24153156142147225,000367.50
2003-09-22157158156157116,000392.50
2003-09-19158160156157126,000392.50
2003-09-18156162154158120,000395
2003-09-17156158154155165,000387.50
2003-09-16158158154154124,000385
2003-09-12163163155157230,000392.50
2003-09-1115615915515872,000395
2003-09-10161161157159115,000397.50
2003-09-09156160156159179,000397.50
2003-09-08153158153155111,000387.50
2003-09-05158158155158102,000395
2003-09-04158158155156130,000390
2003-09-03160161156158373,000395
2003-09-02164164159159296,000397.50
2003-09-01161163160160368,000400
2003-08-29161164161164169,000410
2003-08-28173173163164613,000410
2003-08-271621751621693,703,000422.50
2003-08-26160160156159347,000397.50
2003-08-25160160156160256,000400
2003-08-22158164157160914,000400
2003-08-21155159152158306,000395
2003-08-20156157154156258,000390
2003-08-19161162156158596,000395
2003-08-181581601561601,665,000400
2003-08-151491581471552,454,000387.50
2003-08-14133140132137364,000342.50
2003-08-13130135129132206,000330
2003-08-1212813012812966,000322.50
2003-08-1112812812712858,000320
2003-08-0813013112812892,000320
2003-08-07129132129131120,000327.50
2003-08-06126131126128123,000320
2003-08-05134134127127289,000317.50
2003-08-04137137133133164,000332.50
2003-08-01135138133136167,000340
2003-07-31138138133133146,000332.50
2003-07-30140141136139195,000347.50
2003-07-29141141138139197,000347.50
2003-07-28136138133138153,000345
2003-07-25134136132132115,000330
2003-07-24136137134136176,000340
2003-07-23129134126133232,000332.50
2003-07-22134134125128131,000320
2003-07-18127135126135245,000337.50
2003-07-17138139131132222,000330
2003-07-16148148138141301,000352.50
2003-07-15150150147147167,000367.50
2003-07-14145150145147146,000367.50
2003-07-11150150143143141,000357.50
2003-07-10146151146150136,000375
2003-07-09145146143146217,000365
2003-07-08156156146148353,000370
2003-07-07159159154154109,000385
2003-07-0415315515015398,000382.50
2003-07-03160160152153285,000382.50
2003-07-02159162156156278,000390
2003-07-01157163156161373,000402.50
2003-06-30163164159159503,000397.50
2003-06-27159163157163586,000407.50
2003-06-26155157154157208,000392.50
2003-06-25163164155158668,000395
2003-06-241501631491591,731,000397.50
2003-06-23149153148149539,000372.50
2003-06-20146148143148210,000370
2003-06-19147149142149465,000372.50
2003-06-18155156146147417,000367.50
2003-06-17158164153154572,000385
2003-06-16158158154158201,000395
2003-06-13160162157158384,000395
2003-06-12166167160162454,000405
2003-06-111671731651651,735,000412.50
2003-06-10163165160165743,000412.50
2003-06-091611661561641,434,000410
2003-06-06157159153156823,000390
2003-06-05163163156158771,000395
2003-06-041521641521623,769,000405
2003-06-03147151146151448,000377.50
2003-06-02153153149149464,000372.50
2003-05-30145155145151968,000377.50
2003-05-29145147143145271,000362.50
2003-05-28143147142146592,000365
2003-05-27145145142142339,000355
2003-05-26149151144146316,000365
2003-05-23146150146149473,000372.50
2003-05-22147152145148782,000370
2003-05-211571571501501,615,000375
2003-05-201541621501583,792,000395
2003-05-191451561431541,597,000385
2003-05-161501521451461,044,000365
2003-05-151541581461492,693,000372.50
2003-05-141381551381516,320,000377.50
2003-05-131351431351412,169,000352.50
2003-05-121421421321321,029,000330
2003-05-091351431341393,210,000347.50
2003-05-081301371261361,543,000340
2003-05-071371371321322,199,000330
2003-05-0614314713613811,773,000345
2003-05-021171321151317,938,000327.50
2003-05-0110611110510996,000272.50
2003-04-30109109102106123,000265
2003-04-28110110102105118,000262.50
2003-04-25114115110110148,000275
2003-04-24113115113114157,000285
2003-04-23120121111113360,000282.50
2003-04-22124124117122961,000305
2003-04-211181251161241,984,000310
2003-04-18114115111115322,000287.50
2003-04-17114114108114487,000285
2003-04-16116118112114730,000285
2003-04-15111113109111407,000277.50
2003-04-14116116108110645,000275
2003-04-111211231141161,202,000290
2003-04-101251311171175,589,000292.50
2003-04-091031201021153,080,000287.50
2003-04-08106107102104203,000260
2003-04-07103111102110908,000275
2003-04-049710497104131,000260
2003-04-03100101979784,000242.50
2003-04-021001019810089,000250
2003-04-01961009410075,000250
2003-03-311031039898131,000245
2003-03-2810110499102322,000255
2003-03-279510595100610,000250
2003-03-2692979295141,000237.50
2003-03-2592928992108,000230
2003-03-249497939499,000235
2003-03-209093909387,000232.50
2003-03-198789858883,000220
2003-03-1889898687112,000217.50
2003-03-179090858566,000212.50
2003-03-1490949093282,000232.50
2003-03-139092898974,000222.50
2003-03-128992898968,000222.50
2003-03-1188938888129,000220
2003-03-1092938890151,000225
2003-03-071031039798262,000245
2003-03-0697111971051,192,000262.50
2003-03-05991009797113,000242.50
2003-03-0410010199101164,000252.50
2003-03-0395989498108,000245
2003-02-289696949558,000237.50
2003-02-279494929238,000230
2003-02-269195919560,000237.50
2003-02-2595959091128,000227.50
2003-02-24961039598265,000245
2003-02-2196979494124,000235
2003-02-201001009697174,000242.50
2003-02-1910110198100239,000250
2003-02-1810010298100148,000250
2003-02-17106106100101317,000252.50
2003-02-1499107981031,078,000257.50
2003-02-1397999797116,000242.50
2003-02-129210092100254,000250
2003-02-109495939355,000232.50
2003-02-0795979294255,000235
2003-02-06961039395505,000237.50
2003-02-0586938691202,000227.50
2003-02-048687848755,000217.50
2003-02-038287818555,000212.50
2003-01-318081798069,000200
2003-01-308183808191,000202.50
2003-01-2986878181129,000202.50
2003-01-288989858697,000215
2003-01-2789908688125,000220
2003-01-2491938890137,000225
2003-01-2394948993304,000232.50
2003-01-2295969095348,000237.50
2003-01-2186988696534,000240
2003-01-2084868186188,000215
2003-01-1776907684335,000210
2003-01-167577757757,000192.50
2003-01-157576757570,000187.50
2003-01-147276727552,000187.50
2003-01-107172717228,000180
2003-01-097072707237,000180
2003-01-087374737337,000182.50
2003-01-077575737547,000187.50
2003-01-067676747561,000187.50

分割・併合履歴 : [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株