5352 黒崎播磨(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30165166161163175,000407.50
2009-12-29162167162166207,000415
2009-12-28159165159161110,000402.50
2009-12-25164164159161139,000402.50
2009-12-24160165157163155,000407.50
2009-12-22157160154158228,000395
2009-12-21155157151152241,000380
2009-12-18149156147155207,000387.50
2009-12-17154155148152206,000380
2009-12-16157160151152180,000380
2009-12-15155156152155144,000387.50
2009-12-14150154149152157,000380
2009-12-11143150143148193,000370
2009-12-10148150142144248,000360
2009-12-09149150145149259,000372.50
2009-12-08148154147151546,000377.50
2009-12-07143148142148303,000370
2009-12-04144144140140186,000350
2009-12-03139144139143231,000357.50
2009-12-02139141137138142,000345
2009-12-01136140134139331,000347.50
2009-11-30130138130137209,000342.50
2009-11-27133135129130195,000325
2009-11-26137138135137117,000342.50
2009-11-25135140132138211,000345
2009-11-24141141137137134,000342.50
2009-11-20138141138140140,000350
2009-11-19138144137141222,000352.50
2009-11-18140142138140241,000350
2009-11-17149150140141543,000352.50
2009-11-16153154147150592,000375
2009-11-13164165155156683,000390
2009-11-121711751661671,561,000417.50
2009-11-11159165158162545,000405
2009-11-10158161155158720,000395
2009-11-091681711541612,874,000402.50
2009-11-06139148139148473,000370
2009-11-0514214213713759,000342.50
2009-11-0414014413914252,000355
2009-11-0214114113913953,000347.50
2009-10-3014214314114181,000352.50
2009-10-29137142136142142,000355
2009-10-28143144140141191,000352.50
2009-10-27146146144144121,000360
2009-10-2614614814614888,000370
2009-10-2314914914714896,000370
2009-10-2214915014814977,000372.50
2009-10-21148151148151117,000377.50
2009-10-20148154146150129,000375
2009-10-1914715014614776,000367.50
2009-10-1615415514915194,000377.50
2009-10-15158158153153114,000382.50
2009-10-14155156150153107,000382.50
2009-10-1315215615215588,000387.50
2009-10-0915415415115191,000377.50
2009-10-08147153147151114,000377.50
2009-10-0714315014314972,000372.50
2009-10-0614314414114362,000357.50
2009-10-05144145140142126,000355
2009-10-02147148142143137,000357.50
2009-10-0115415515115293,000380
2009-09-30157158153158118,000395
2009-09-2916216315916052,000400
2009-09-2816216215816166,000402.50
2009-09-2516616816416451,000410
2009-09-2416216816216792,000417.50
2009-09-18170170162164147,000410
2009-09-1717017016616864,000420
2009-09-1617217216816870,000420
2009-09-1517417416917086,000425
2009-09-1417617617117178,000427.50
2009-09-11178178175176174,000440
2009-09-10174177174175107,000437.50
2009-09-09176179173173126,000432.50
2009-09-0817617817617841,000445
2009-09-0717618017617691,000440
2009-09-0418018017617663,000440
2009-09-0317918117918062,000450
2009-09-02179180177179140,000447.50
2009-09-0118118418118475,000460
2009-08-31188188180184109,000460
2009-08-2818618818518675,000465
2009-08-2718518618418544,000462.50
2009-08-2618418618318565,000462.50
2009-08-2518518618318472,000460
2009-08-2418818818618635,000465
2009-08-21187187181184120,000460
2009-08-20183188182187104,000467.50
2009-08-1918418618218499,000460
2009-08-18184187183185102,000462.50
2009-08-17194194184184171,000460
2009-08-14190195188193157,000482.50
2009-08-1318918918618883,000470
2009-08-12192192189190110,000475
2009-08-11189193189192209,000480
2009-08-1018718918718758,000467.50
2009-08-0718618718118577,000462.50
2009-08-0618718718618647,000465
2009-08-05188191186188102,000470
2009-08-0418518718518678,000465
2009-08-0318718818518586,000462.50
2009-07-3119019018618670,000465
2009-07-3019019018718872,000470
2009-07-2919119318918959,000472.50
2009-07-2819419419019246,000480
2009-07-2719219419119297,000480
2009-07-24194197189190151,000475
2009-07-23185193185193132,000482.50
2009-07-2218318818318795,000467.50
2009-07-21182186182182108,000455
2009-07-1717718017718054,000450
2009-07-16183184175175148,000437.50
2009-07-15185185178179177,000447.50
2009-07-14176180175177127,000442.50
2009-07-13179181169170200,000425
2009-07-10184184178179124,000447.50
2009-07-09181188179182184,000455
2009-07-08189189183184178,000460
2009-07-07197197190192117,000480
2009-07-06199199196196128,000490
2009-07-03201202198198399,000495
2009-07-0220720720420587,000512.50
2009-07-0120320720320485,000510
2009-06-30210210205206148,000515
2009-06-29205212201203267,000507.50
2009-06-26209210207207102,000517.50
2009-06-25203208203206132,000515
2009-06-24202203199201184,000502.50
2009-06-23202205199201207,000502.50
2009-06-22208210208209110,000522.50
2009-06-19212216206209185,000522.50
2009-06-18216216208211172,000527.50
2009-06-17208216207215174,000537.50
2009-06-16218218208210387,000525
2009-06-15229233225226375,000565
2009-06-122282392252302,462,000575
2009-06-112122252082221,015,000555
2009-06-10209211205211182,000527.50
2009-06-09210214207207285,000517.50
2009-06-08215215211211180,000527.50
2009-06-05215217212213211,000532.50
2009-06-04211215211211387,000527.50
2009-06-03209219207210933,000525
2009-06-02213214206206637,000515
2009-06-01208209205208426,000520
2009-05-292062142032071,018,000517.50
2009-05-281882141852092,756,000522.50
2009-05-271801951791871,066,000467.50
2009-05-26176178175177193,000442.50
2009-05-25177181177177119,000442.50
2009-05-2218018017817944,000447.50
2009-05-2118118117918024,000450
2009-05-2018318317918060,000450
2009-05-19184186175182209,000455
2009-05-18183183177177102,000442.50
2009-05-15190190183184186,000460
2009-05-1419719718918998,000472.50
2009-05-1319819819419561,000487.50
2009-05-12195199194196114,000490
2009-05-1119719919519593,000487.50
2009-05-0819019318919237,000480
2009-05-0719119219019143,000477.50
2009-05-0118518618418598,000462.50
2009-04-30189192187187103,000467.50
2009-04-28194194184184142,000460
2009-04-27201203193194131,000485
2009-04-24204207202202160,000505
2009-04-23208211200204246,000510
2009-04-22222224209211255,000527.50
2009-04-21212219209218604,000545
2009-04-202072282052221,270,000555
2009-04-17195204195202187,000505
2009-04-1619419919319596,000487.50
2009-04-15200200193195110,000487.50
2009-04-1420120119819958,000497.50
2009-04-1320120119919972,000497.50
2009-04-10201205197199200,000497.50
2009-04-09193204193203249,000507.50
2009-04-08198198193194182,000485
2009-04-07200202194196577,000490
2009-04-061742151742041,459,000510
2009-04-03169172168170184,000425
2009-04-02167172166171199,000427.50
2009-04-0116316716316681,000415
2009-03-31166169164165131,000412.50
2009-03-3017517716916997,000422.50
2009-03-27177177174174160,000435
2009-03-26171178169175215,000437.50
2009-03-25167171166171142,000427.50
2009-03-24168172168170184,000425
2009-03-23167168165167152,000417.50
2009-03-1916717016717084,000425
2009-03-1816716916616682,000415
2009-03-17165166164165124,000412.50
2009-03-16164166162163118,000407.50
2009-03-13162165159165204,000412.50
2009-03-12158161158159218,000397.50
2009-03-11166168165165145,000412.50
2009-03-10165169165165219,000412.50
2009-03-09170171167168116,000420
2009-03-0617117117017092,000425
2009-03-0517417417217482,000435
2009-03-0417017317017141,000427.50
2009-03-0316917316917258,000430
2009-03-0216917316917237,000430
2009-02-2717317517217495,000435
2009-02-26163171163170103,000425
2009-02-25171175164166277,000415
2009-02-2417217317017076,000425
2009-02-2317217517217551,000437.50
2009-02-2018018017517595,000437.50
2009-02-1918018117817936,000447.50
2009-02-1817718217718184,000452.50
2009-02-17180181177178131,000445
2009-02-1618818818218274,000455
2009-02-13185185182184104,000460
2009-02-12175182175181198,000452.50
2009-02-10180182177179254,000447.50
2009-02-09191194184184111,000460
2009-02-0619419619019284,000480
2009-02-05192197190192136,000480
2009-02-04183192183192188,000480
2009-02-03190192183183247,000457.50
2009-02-02183191182191179,000477.50
2009-01-30190190184186242,000465
2009-01-29183189183189166,000472.50
2009-01-28190191180182291,000455
2009-01-27180191179190214,000475
2009-01-26175180175177161,000442.50
2009-01-23181190176176399,000440
2009-01-22194196180182730,000455
2009-01-21193198192195167,000487.50
2009-01-20200200195196146,000490
2009-01-19205206198199244,000497.50
2009-01-16200207199204260,000510
2009-01-15205205196198412,000495
2009-01-14210210205205289,000512.50
2009-01-13211217210213329,000532.50
2009-01-09225225218220231,000550
2009-01-08226227220225523,000562.50
2009-01-07219232217231808,000577.50
2009-01-062092152092151,089,000537.50
2009-01-05239244219219454,000547.50

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