5352 黒崎播磨(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30649650640641147,0001,602.50
2005-12-29656656638648535,0001,620
2005-12-28638657630657509,0001,642.50
2005-12-27660660643645396,0001,612.50
2005-12-26668669659659267,0001,647.50
2005-12-22665674663663451,0001,657.50
2005-12-21676678658665451,0001,662.50
2005-12-20647673645668771,0001,670
2005-12-196706736336461,068,0001,615
2005-12-166136956106514,190,0001,627.50
2005-12-15609622593618810,0001,545
2005-12-14621630589609999,0001,522.50
2005-12-136006305916162,139,0001,540
2005-12-12565588565579945,0001,447.50
2005-12-09549563541562550,0001,405
2005-12-08556562547549394,0001,372.50
2005-12-07565565557562581,0001,405
2005-12-06565567555555809,0001,387.50
2005-12-055515765445722,462,0001,430
2005-12-025355505275421,556,0001,355
2005-12-01505518501517319,0001,292.50
2005-11-30495505495505357,0001,262.50
2005-11-29495496491495305,0001,237.50
2005-11-28506506490495394,0001,237.50
2005-11-25495502481496321,0001,240
2005-11-24511513498500243,0001,250
2005-11-22510513505511218,0001,277.50
2005-11-21520520509509354,0001,272.50
2005-11-18520528510513416,0001,282.50
2005-11-17516520515517206,0001,292.50
2005-11-16515518509515226,0001,287.50
2005-11-15513524513517381,0001,292.50
2005-11-14514527511512314,0001,280
2005-11-11508525505521692,0001,302.50
2005-11-10512524510513657,0001,282.50
2005-11-09531534512516981,0001,290
2005-11-085235415215381,313,0001,345
2005-11-075305325165221,070,0001,305
2005-11-045305315185211,185,0001,302.50
2005-11-024965224925191,841,0001,297.50
2005-11-01490495489494218,0001,235
2005-10-31495496486486475,0001,215
2005-10-28489494483490447,0001,225
2005-10-27495504493497726,0001,242.50
2005-10-26486493484492348,0001,230
2005-10-25480490480482339,0001,205
2005-10-24480483478478251,0001,195
2005-10-21475483470483556,0001,207.50
2005-10-20488489479479209,0001,197.50
2005-10-19489489475481344,0001,202.50
2005-10-18483496480491549,0001,227.50
2005-10-17498500480482469,0001,205
2005-10-144775104754992,457,0001,247.50
2005-10-13471482467479614,0001,197.50
2005-10-12484487470476607,0001,190
2005-10-11471483471481465,0001,202.50
2005-10-07478478469475590,0001,187.50
2005-10-064574884534802,348,0001,200
2005-10-05476476465467444,0001,167.50
2005-10-04478480468472458,0001,180
2005-10-03475480458478767,0001,195
2005-09-30492492473475895,0001,187.50
2005-09-294934964794871,425,0001,217.50
2005-09-284824874754821,010,0001,205
2005-09-274854924754792,222,0001,197.50
2005-09-264614974564897,086,0001,222.50
2005-09-22442447437446877,0001,115
2005-09-214534564444461,458,0001,115
2005-09-204594674554582,676,0001,145
2005-09-164344544284516,804,0001,127.50
2005-09-154204354194352,482,0001,087.50
2005-09-14426426422423375,0001,057.50
2005-09-134284304264261,042,0001,065
2005-09-12425427419424786,0001,060
2005-09-094104164044161,029,0001,040
2005-09-084254264094111,188,0001,027.50
2005-09-074354364214251,349,0001,062.50
2005-09-064304414264313,645,0001,077.50
2005-09-05428431422425836,0001,062.50
2005-09-02425427420423717,0001,057.50
2005-09-014294384264272,728,0001,067.50
2005-08-31428429423424983,0001,060
2005-08-304184324174263,659,0001,065
2005-08-29418418410413769,0001,032.50
2005-08-264224264134193,024,0001,047.50
2005-08-2540042940042511,470,0001,062.50
2005-08-24396400395400866,0001,000
2005-08-234064064004011,294,0001,002.50
2005-08-224004073934011,931,0001,002.50
2005-08-193924023913982,091,000995
2005-08-184034063943943,559,000985
2005-08-1739541539540212,106,0001,005
2005-08-1640140939240219,935,0001,005
2005-08-1536540636540034,392,0001,000
2005-08-123483503453501,050,000875
2005-08-11347347341346773,000865
2005-08-10338345338345809,000862.50
2005-08-09329337328334473,000835
2005-08-08315332315329446,000822.50
2005-08-05332334325326399,000815
2005-08-04337338332334380,000835
2005-08-03343344338338398,000845
2005-08-02351352343345908,000862.50
2005-08-01343348340347990,000867.50
2005-07-29343344339342927,000855
2005-07-28339343336343902,000857.50
2005-07-27333340332337503,000842.50
2005-07-26332332329332324,000830
2005-07-25331333330331246,000827.50
2005-07-22331333326330509,000825
2005-07-21337337332332322,000830
2005-07-20335336332336927,000840
2005-07-193373383303311,683,000827.50
2005-07-153453453393401,162,000850
2005-07-143443473413431,934,000857.50
2005-07-133333493303476,078,000867.50
2005-07-123343403323322,780,000830
2005-07-113303353303351,354,000837.50
2005-07-08328331327328394,000820
2005-07-07328328325328314,000820
2005-07-063233303223281,186,000820
2005-07-05322323321322218,000805
2005-07-04325325322322187,000805
2005-07-01322324321323166,000807.50
2005-06-30328328324324187,000810
2005-06-29331333326327359,000817.50
2005-06-28322331321329651,000822.50
2005-06-27324325321322312,000805
2005-06-24325329324326526,000815
2005-06-23325330323329463,000822.50
2005-06-22327327323327424,000817.50
2005-06-21328332328329479,000822.50
2005-06-20337337331332400,000830
2005-06-17334335330335817,000837.50
2005-06-163373413313321,950,000830
2005-06-153303363293351,731,000837.50
2005-06-143313323253291,013,000822.50
2005-06-133253333253331,901,000832.50
2005-06-10325326321321573,000802.50
2005-06-09327327319325923,000812.50
2005-06-083243303223251,956,000812.50
2005-06-073173243173211,667,000802.50
2005-06-06308317307316444,000790
2005-06-03312312308310155,000775
2005-06-02313314310311292,000777.50
2005-06-01311313310310358,000775
2005-05-31312314311314311,000785
2005-05-30308311306310308,000775
2005-05-27304310304308295,000770
2005-05-26299304299300345,000750
2005-05-25312312303307626,000767.50
2005-05-243133183103111,169,000777.50
2005-05-23308314305309415,000772.50
2005-05-20303315303309580,000772.50
2005-05-19301306300302291,000755
2005-05-18302303296296431,000740
2005-05-17309313296298671,000745
2005-05-163113193043041,857,000760
2005-05-133103203093125,342,000780
2005-05-12298304295298708,000745
2005-05-11298299294298293,000745
2005-05-10294300294300552,000750
2005-05-09295296293293287,000732.50
2005-05-06288294286294380,000735
2005-05-02286287284285555,000712.50
2005-04-28290292287288401,000720
2005-04-27286294286294573,000735
2005-04-26290290286290339,000725
2005-04-25293294289290202,000725
2005-04-22296299288292516,000730
2005-04-21282293281293616,000732.50
2005-04-20295297294297240,000742.50
2005-04-19288295288293422,000732.50
2005-04-18291293283286704,000715
2005-04-15299303299301268,000752.50
2005-04-14305309300307598,000767.50
2005-04-13313313308310388,000775
2005-04-12311313310310293,000775
2005-04-11317320315316255,000790
2005-04-08318323318322361,000805
2005-04-07322322317318259,000795
2005-04-06323323319320243,000800
2005-04-05318321316320320,000800
2005-04-04318321316318356,000795
2005-04-01311316311314502,000785
2005-03-31312317308316517,000790
2005-03-30312315306307597,000767.50
2005-03-29325325315317593,000792.50
2005-03-28319326316322509,000805
2005-03-253303343203211,542,000802.50
2005-03-24336338330330947,000825
2005-03-233433463343351,777,000837.50
2005-03-223403473383454,335,000862.50
2005-03-183403403353371,097,000842.50
2005-03-173323423323374,160,000842.50
2005-03-163263363263361,424,000840
2005-03-15332334327327671,000817.50
2005-03-14335337331332979,000830
2005-03-113283363253322,040,000830
2005-03-10326329325325558,000812.50
2005-03-09322329322327645,000817.50
2005-03-08329330325325398,000812.50
2005-03-07333333328329625,000822.50
2005-03-04330331323327716,000817.50
2005-03-033293323273281,125,000820
2005-03-023323463313328,192,000830
2005-03-013233343213272,212,000817.50
2005-02-28323325319324848,000810
2005-02-25320323318321417,000802.50
2005-02-243143273133231,249,000807.50
2005-02-23313315310312504,000780
2005-02-22320320313315614,000787.50
2005-02-21320322318320722,000800
2005-02-18320326319325908,000812.50
2005-02-17321323319319822,000797.50
2005-02-163303353213213,390,000802.50
2005-02-153283403253343,932,000835
2005-02-143293293253282,292,000820
2005-02-103233263163233,384,000807.50
2005-02-0931533331333311,049,000832.50
2005-02-08313313309310562,000775
2005-02-073093163083141,289,000785
2005-02-04310310305305493,000762.50
2005-02-033153163073111,433,000777.50
2005-02-023023133023121,876,000780
2005-02-01304304300303532,000757.50
2005-01-31303303299301462,000752.50
2005-01-28304305300301333,000752.50
2005-01-27304308303304595,000760
2005-01-26303304299303539,000757.50
2005-01-25303304299300355,000750
2005-01-24299304299302310,000755
2005-01-21298302298299358,000747.50
2005-01-20304304301302631,000755
2005-01-19305308305306305,000765
2005-01-18310310306306402,000765
2005-01-17305311304308619,000770
2005-01-14305307300306864,000765
2005-01-13310311307309498,000772.50
2005-01-12313314311312533,000780
2005-01-11317319313315613,000787.50
2005-01-073203203133171,963,000792.50
2005-01-063053213033213,170,000802.50
2005-01-05308310304305453,000762.50
2005-01-04305309305309237,000772.50

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