5352 黒崎播磨(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	304	306	304	305	211,000	762.50
2004-12-29	304	308	303	303	529,000	757.50
2004-12-28	312	312	306	307	486,000	767.50
2004-12-27	312	314	303	312	1,083,000	780
2004-12-24	316	316	310	312	2,306,000	780
2004-12-22	298	310	298	308	2,911,000	770
2004-12-21	301	301	295	297	568,000	742.50
2004-12-20	294	300	292	300	720,000	750
2004-12-17	288	298	287	295	866,000	737.50
2004-12-16	290	293	286	289	801,000	722.50
2004-12-15	292	296	292	294	452,000	735
2004-12-14	291	294	287	291	1,660,000	727.50
2004-12-13	301	302	293	294	1,006,000	735
2004-12-10	310	310	300	302	903,000	755
2004-12-09	316	316	305	309	1,258,000	772.50
2004-12-08	306	310	304	308	578,000	770
2004-12-07	317	317	309	309	820,000	772.50
2004-12-06	317	318	313	316	1,505,000	790
2004-12-03	321	327	311	313	6,484,000	782.50
2004-12-02	311	312	307	312	861,000	780
2004-12-01	305	313	303	307	1,351,000	767.50
2004-11-30	307	308	304	306	676,000	765
2004-11-29	313	314	307	309	1,116,000	772.50
2004-11-26	309	319	306	308	7,165,000	770
2004-11-25	297	301	293	299	802,000	747.50
2004-11-24	302	304	297	299	1,225,000	747.50
2004-11-22	290	299	288	297	1,894,000	742.50
2004-11-19	305	306	292	293	2,174,000	732.50
2004-11-18	306	311	302	303	1,580,000	757.50
2004-11-17	306	309	304	305	1,794,000	762.50
2004-11-16	314	316	306	308	2,520,000	770
2004-11-15	302	315	297	313	4,027,000	782.50
2004-11-12	307	313	303	303	2,744,000	757.50
2004-11-11	317	318	305	307	5,252,000	767.50
2004-11-10	332	332	311	316	8,535,000	790
2004-11-09	324	339	323	331	11,905,000	827.50
2004-11-08	345	346	322	322	8,258,000	805
2004-11-05	356	363	340	341	31,946,000	852.50
2004-11-04	330	346	328	346	23,045,000	865
2004-11-02	322	331	320	325	11,756,000	812.50
2004-11-01	317	323	314	318	3,554,000	795
2004-10-29	314	333	314	316	14,066,000	790
2004-10-28	312	320	309	317	3,423,000	792.50
2004-10-27	322	324	309	309	5,690,000	772.50
2004-10-26	314	327	311	314	11,080,000	785
2004-10-25	310	322	307	316	8,536,000	790
2004-10-22	309	323	306	322	9,400,000	805
2004-10-21	306	313	304	307	4,302,000	767.50
2004-10-20	310	313	301	303	4,191,000	757.50
2004-10-19	302	320	296	314	10,982,000	785
2004-10-18	310	310	297	303	2,687,000	757.50
2004-10-15	293	313	293	311	6,090,000	777.50
2004-10-14	317	317	299	302	5,842,000	755
2004-10-13	333	337	316	318	15,740,000	795
2004-10-12	303	344	299	342	30,746,000	855
2004-10-08	292	312	291	304	16,950,000	760
2004-10-07	294	296	286	291	2,817,000	727.50
2004-10-06	285	301	281	296	7,115,000	740
2004-10-05	295	299	285	285	5,166,000	712.50
2004-10-04	289	303	279	300	13,892,000	750
2004-10-01	276	290	271	284	12,680,000	710
2004-09-30	301	307	281	281	13,707,000	702.50
2004-09-29	291	311	281	296	37,063,000	740
2004-09-28	275	357	270	276	41,755,000	690
2004-09-27	330	332	262	285	44,309,000	712.50
2004-09-24	220	295	216	295	39,748,000	737.50
2004-09-22	216	222	214	215	855,000	537.50
2004-09-21	212	218	212	216	342,000	540
2004-09-17	218	218	213	215	394,000	537.50
2004-09-16	217	219	212	219	1,389,000	547.50
2004-09-15	211	223	211	223	3,208,000	557.50
2004-09-14	204	208	203	206	278,000	515
2004-09-13	202	204	201	203	134,000	507.50
2004-09-10	205	206	198	201	407,000	502.50
2004-09-09	212	213	206	209	330,000	522.50
2004-09-08	213	217	211	212	608,000	530
2004-09-07	213	213	209	212	571,000	530
2004-09-06	209	213	208	209	1,238,000	522.50
2004-09-03	203	211	201	207	1,274,000	517.50
2004-09-02	203	204	196	201	481,000	502.50
2004-09-01	203	208	201	203	1,571,000	507.50
2004-08-31	192	200	192	200	746,000	500
2004-08-30	193	196	192	193	391,000	482.50
2004-08-27	194	194	190	191	181,000	477.50
2004-08-26	197	197	193	195	349,000	487.50
2004-08-25	197	201	192	195	1,062,000	487.50
2004-08-24	188	200	188	195	1,230,000	487.50
2004-08-23	180	191	179	190	408,000	475
2004-08-20	176	184	176	180	93,000	450
2004-08-19	174	178	174	176	44,000	440
2004-08-18	177	178	173	174	41,000	435
2004-08-17	173	176	170	176	57,000	440
2004-08-16	179	179	173	175	50,000	437.50
2004-08-13	178	181	177	181	117,000	452.50
2004-08-12	177	179	177	179	101,000	447.50
2004-08-11	177	177	173	175	51,000	437.50
2004-08-10	170	172	170	172	29,000	430
2004-08-09	167	169	166	169	37,000	422.50
2004-08-06	173	173	170	170	28,000	425
2004-08-05	174	176	169	176	78,000	440
2004-08-04	172	172	167	171	103,000	427.50
2004-08-03	176	179	170	173	64,000	432.50
2004-08-02	176	178	176	176	21,000	440
2004-07-30	178	179	174	178	53,000	445
2004-07-29	174	177	172	172	30,000	430
2004-07-28	173	178	172	176	79,000	440
2004-07-27	176	177	172	172	83,000	430
2004-07-26	180	180	177	177	64,000	442.50
2004-07-23	184	184	180	182	63,000	455
2004-07-22	181	183	181	183	29,000	457.50
2004-07-21	182	186	182	185	34,000	462.50
2004-07-20	184	190	180	182	207,000	455
2004-07-16	187	190	185	189	127,000	472.50
2004-07-15	188	189	185	187	213,000	467.50
2004-07-14	187	190	185	188	269,000	470
2004-07-13	185	186	183	186	54,000	465
2004-07-12	182	186	181	185	106,000	462.50
2004-07-09	177	181	175	181	112,000	452.50
2004-07-08	181	181	177	179	171,000	447.50
2004-07-07	183	183	179	181	98,000	452.50
2004-07-06	184	186	183	183	88,000	457.50
2004-07-05	191	191	181	181	180,000	452.50
2004-07-02	190	193	188	188	122,000	470
2004-07-01	193	194	191	192	82,000	480
2004-06-30	194	195	190	192	111,000	480
2004-06-29	196	196	192	194	62,000	485
2004-06-28	195	197	193	196	119,000	490
2004-06-25	194	197	191	194	280,000	485
2004-06-24	187	190	186	189	85,000	472.50
2004-06-23	189	189	185	185	81,000	462.50
2004-06-22	188	188	185	187	36,000	467.50
2004-06-21	189	194	187	188	89,000	470
2004-06-18	189	190	186	188	107,000	470
2004-06-17	191	192	188	191	181,000	477.50
2004-06-16	194	194	191	192	55,000	480
2004-06-15	192	192	191	192	48,000	480
2004-06-14	193	195	193	194	98,000	485
2004-06-11	194	198	186	189	367,000	472.50
2004-06-10	188	197	188	195	647,000	487.50
2004-06-09	183	190	181	189	254,000	472.50
2004-06-08	184	185	181	182	103,000	455
2004-06-07	184	184	181	182	116,000	455
2004-06-04	180	182	176	182	95,000	455
2004-06-03	183	184	178	181	123,000	452.50
2004-06-02	185	185	180	181	89,000	452.50
2004-06-01	188	188	182	184	132,000	460
2004-05-31	185	186	181	184	90,000	460
2004-05-28	185	186	182	185	91,000	462.50
2004-05-27	185	189	184	186	93,000	465
2004-05-26	184	190	184	190	141,000	475
2004-05-25	189	190	182	187	84,000	467.50
2004-05-24	190	192	185	189	146,000	472.50
2004-05-21	178	185	178	185	203,000	462.50
2004-05-20	174	180	173	178	156,000	445
2004-05-19	174	183	170	179	307,000	447.50
2004-05-18	167	175	162	170	375,000	425
2004-05-17	175	175	151	151	237,000	377.50
2004-05-14	182	184	173	177	172,000	442.50
2004-05-13	184	185	176	178	173,000	445
2004-05-12	178	184	178	184	138,000	460
2004-05-11	171	182	171	174	223,000	435
2004-05-10	192	193	175	178	353,000	445
2004-05-07	200	204	198	200	246,000	500
2004-05-06	210	210	203	203	238,000	507.50
2004-04-30	210	213	200	212	348,000	530
2004-04-28	215	219	214	215	310,000	537.50
2004-04-27	213	217	208	215	400,000	537.50
2004-04-26	217	220	215	216	353,000	540
2004-04-23	230	232	216	219	877,000	547.50
2004-04-22	222	238	221	225	4,078,000	562.50
2004-04-21	214	222	212	218	795,000	545
2004-04-20	210	215	210	212	196,000	530
2004-04-19	215	215	209	211	561,000	527.50
2004-04-16	213	216	210	211	332,000	527.50
2004-04-15	219	222	209	214	889,000	535
2004-04-14	214	223	213	220	1,018,000	550
2004-04-13	214	217	212	213	588,000	532.50
2004-04-12	209	214	208	213	608,000	532.50
2004-04-09	208	211	205	206	296,000	515
2004-04-08	208	216	207	213	643,000	532.50
2004-04-07	211	214	205	209	578,000	522.50
2004-04-06	210	212	206	212	515,000	530
2004-04-05	213	216	211	212	293,000	530
2004-04-02	215	216	212	213	569,000	532.50
2004-04-01	207	224	206	217	3,260,000	542.50
2004-03-31	197	208	196	208	955,000	520
2004-03-30	197	199	194	195	327,000	487.50
2004-03-29	197	201	193	199	384,000	497.50
2004-03-26	205	205	196	198	437,000	495
2004-03-25	209	211	201	203	1,228,000	507.50
2004-03-24	202	208	200	207	2,747,000	517.50
2004-03-23	195	204	192	203	1,583,000	507.50
2004-03-22	190	200	188	198	3,256,000	495
2004-03-19	184	188	182	185	296,000	462.50
2004-03-18	189	194	184	186	2,263,000	465
2004-03-17	180	190	178	189	2,421,000	472.50
2004-03-16	178	179	175	176	262,000	440
2004-03-15	176	181	174	179	731,000	447.50
2004-03-12	173	174	171	173	249,000	432.50
2004-03-11	174	177	172	176	273,000	440
2004-03-10	173	180	171	179	1,059,000	447.50
2004-03-09	171	173	170	172	204,000	430
2004-03-08	170	176	168	173	464,000	432.50
2004-03-05	173	173	168	171	251,000	427.50
2004-03-04	170	173	167	171	245,000	427.50
2004-03-03	170	171	167	170	336,000	425
2004-03-02	163	173	163	172	940,000	430
2004-03-01	164	165	161	162	249,000	405
2004-02-27	157	162	156	161	202,000	402.50
2004-02-26	156	156	153	156	111,000	390
2004-02-25	155	156	152	154	73,000	385
2004-02-24	158	158	155	155	82,000	387.50
2004-02-23	158	159	155	158	55,000	395
2004-02-20	157	157	153	156	46,000	390
2004-02-19	156	158	155	156	56,000	390
2004-02-18	160	161	157	157	113,000	392.50
2004-02-17	158	159	156	158	57,000	395
2004-02-16	157	158	156	158	40,000	395
2004-02-13	160	161	157	157	90,000	392.50
2004-02-12	155	160	155	158	110,000	395
2004-02-10	155	155	151	153	87,000	382.50
2004-02-09	157	157	154	155	31,000	387.50
2004-02-06	156	156	154	154	51,000	385
2004-02-05	152	156	152	155	68,000	387.50
2004-02-04	157	158	154	154	97,000	385
2004-02-03	161	161	156	161	142,000	402.50
2004-02-02	158	160	156	157	47,000	392.50
2004-01-30	159	159	156	156	69,000	390
2004-01-29	158	159	154	157	163,000	392.50
2004-01-28	160	162	159	160	104,000	400
2004-01-27	166	166	162	163	98,000	407.50
2004-01-26	169	169	163	164	256,000	410
2004-01-23	165	177	164	169	835,000	422.50
2004-01-22	165	166	164	165	107,000	412.50
2004-01-21	166	167	164	164	145,000	410
2004-01-20	165	167	162	166	234,000	415
2004-01-19	162	164	161	164	157,000	410
2004-01-16	161	163	161	161	118,000	402.50
2004-01-15	164	166	160	161	181,000	402.50
2004-01-14	161	163	159	162	148,000	405
2004-01-13	163	163	160	163	132,000	407.50
2004-01-09	162	162	158	161	212,000	402.50
2004-01-08	162	163	159	162	253,000	405
2004-01-07	167	169	161	162	1,205,000	405
2004-01-06	152	160	151	159	335,000	397.50
2004-01-05	150	151	150	150	61,000	375

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30