5352 黒崎播磨(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	333	333	330	331	822,000	827.50
2010-12-29	333	338	330	336	829,000	840
2010-12-28	328	338	328	335	1,529,000	837.50
2010-12-27	325	331	325	328	919,000	820
2010-12-24	337	338	326	327	2,086,000	817.50
2010-12-22	347	347	339	340	1,017,000	850
2010-12-21	343	348	342	346	1,222,000	865
2010-12-20	351	351	340	343	1,409,000	857.50
2010-12-17	352	359	348	351	3,158,000	877.50
2010-12-16	349	352	345	351	1,047,000	877.50
2010-12-15	350	354	345	349	2,151,000	872.50
2010-12-14	349	352	345	348	1,909,000	870
2010-12-13	336	352	335	349	2,421,000	872.50
2010-12-10	340	340	331	335	1,285,000	837.50
2010-12-09	350	350	337	339	1,720,000	847.50
2010-12-08	349	356	344	346	4,004,000	865
2010-12-07	346	349	340	347	3,513,000	867.50
2010-12-06	330	349	330	346	6,089,000	865
2010-12-03	327	330	325	328	1,407,000	820
2010-12-02	328	329	321	325	1,076,000	812.50
2010-12-01	320	324	319	324	1,083,000	810
2010-11-30	325	334	321	323	2,244,000	807.50
2010-11-29	328	329	325	326	744,000	815
2010-11-26	331	332	325	326	1,048,000	815
2010-11-25	333	334	327	332	1,752,000	830
2010-11-24	317	330	315	330	1,768,000	825
2010-11-22	324	326	321	324	831,000	810
2010-11-19	326	329	319	320	1,123,000	800
2010-11-18	318	327	318	326	1,221,000	815
2010-11-17	315	320	314	318	1,445,000	795
2010-11-16	335	335	322	322	2,548,000	805
2010-11-15	328	335	327	332	3,596,000	830
2010-11-12	324	330	322	324	3,333,000	810
2010-11-11	325	330	322	327	9,977,000	817.50
2010-11-10	304	307	297	299	2,433,000	747.50
2010-11-09	296	305	296	303	1,863,000	757.50
2010-11-08	300	302	293	299	2,327,000	747.50
2010-11-05	278	292	278	290	1,843,000	725
2010-11-04	273	279	271	276	1,135,000	690
2010-11-02	270	272	267	269	623,000	672.50
2010-11-01	270	274	268	272	774,000	680
2010-10-29	274	277	267	267	1,019,000	667.50
2010-10-28	278	283	276	276	1,485,000	690
2010-10-27	288	292	286	286	935,000	715
2010-10-26	291	294	287	287	919,000	717.50
2010-10-25	291	297	291	293	998,000	732.50
2010-10-22	285	295	284	293	1,257,000	732.50
2010-10-21	299	300	286	286	1,419,000	715
2010-10-20	292	298	290	294	1,166,000	735
2010-10-19	293	300	293	296	916,000	740
2010-10-18	301	301	294	295	820,000	737.50
2010-10-15	298	305	296	301	2,142,000	752.50
2010-10-14	300	309	300	303	1,586,000	757.50
2010-10-13	305	309	297	300	2,176,000	750
2010-10-12	317	320	304	305	1,690,000	762.50
2010-10-08	319	321	318	319	998,000	797.50
2010-10-07	322	326	321	323	1,673,000	807.50
2010-10-06	319	322	317	322	1,897,000	805
2010-10-05	302	319	302	317	2,529,000	792.50
2010-10-04	315	317	307	307	2,488,000	767.50
2010-10-01	322	322	317	318	1,408,000	795
2010-09-30	334	337	317	318	2,953,000	795
2010-09-29	328	333	326	330	2,184,000	825
2010-09-28	315	333	314	330	3,423,000	825
2010-09-27	315	319	313	319	1,425,000	797.50
2010-09-24	316	320	310	313	2,105,000	782.50
2010-09-22	323	324	317	321	2,378,000	802.50
2010-09-21	341	341	324	327	2,881,000	817.50
2010-09-17	338	341	333	336	4,376,000	840
2010-09-16	327	341	325	335	12,465,000	837.50
2010-09-15	318	328	315	322	4,563,000	805
2010-09-14	319	328	317	322	6,808,000	805
2010-09-13	309	323	305	321	8,245,000	802.50
2010-09-10	303	308	301	304	3,212,000	760
2010-09-09	299	309	297	302	5,991,000	755
2010-09-08	296	299	292	292	2,897,000	730
2010-09-07	302	309	301	305	6,071,000	762.50
2010-09-06	296	311	295	309	9,558,000	772.50
2010-09-03	269	293	269	292	6,658,000	730
2010-09-02	272	274	265	269	1,083,000	672.50
2010-09-01	265	270	263	267	1,207,000	667.50
2010-08-31	277	277	267	267	1,633,000	667.50
2010-08-30	283	287	278	282	1,692,000	705
2010-08-27	269	279	268	277	1,680,000	692.50
2010-08-26	270	275	268	275	1,475,000	687.50
2010-08-25	266	272	264	269	2,355,000	672.50
2010-08-24	274	277	270	272	2,692,000	680
2010-08-23	283	286	280	281	2,320,000	702.50
2010-08-20	292	295	286	287	3,093,000	717.50
2010-08-19	290	299	290	297	2,438,000	742.50
2010-08-18	294	294	287	294	4,609,000	735
2010-08-17	291	292	287	288	3,867,000	720
2010-08-16	297	298	293	295	2,527,000	737.50
2010-08-13	305	307	296	300	4,740,000	750
2010-08-12	293	304	291	303	6,313,000	757.50
2010-08-11	318	322	300	301	9,543,000	752.50
2010-08-10	329	337	328	334	7,233,000	835
2010-08-09	318	329	318	324	3,611,000	810
2010-08-06	312	324	307	320	3,762,000	800
2010-08-05	319	320	310	316	2,469,000	790
2010-08-04	313	316	306	314	4,334,000	785
2010-08-03	324	325	312	317	2,684,000	792.50
2010-08-02	324	325	316	318	3,758,000	795
2010-07-30	337	337	320	322	6,402,000	805
2010-07-29	337	353	335	340	12,943,000	850
2010-07-28	333	338	324	337	9,252,000	842.50
2010-07-27	343	345	323	328	17,609,000	820
2010-07-26	303	346	302	341	22,376,000	852.50
2010-07-23	298	305	294	299	6,979,000	747.50
2010-07-22	290	292	283	292	10,519,000	730
2010-07-21	310	311	290	293	10,254,000	732.50
2010-07-20	310	314	305	306	7,960,000	765
2010-07-16	328	329	315	315	10,283,000	787.50
2010-07-15	333	333	326	331	6,718,000	827.50
2010-07-14	340	341	334	335	5,422,000	837.50
2010-07-13	335	337	326	332	6,752,000	830
2010-07-12	330	340	327	328	7,299,000	820
2010-07-09	339	340	328	333	6,294,000	832.50
2010-07-08	348	349	336	339	6,416,000	847.50
2010-07-07	346	350	334	335	7,898,000	837.50
2010-07-06	342	353	331	351	12,337,000	877.50
2010-07-05	332	350	332	349	8,536,000	872.50
2010-07-02	323	338	318	335	12,557,000	837.50
2010-07-01	339	342	320	321	9,968,000	802.50
2010-06-30	333	341	330	341	7,988,000	852.50
2010-06-29	337	354	334	342	13,358,000	855
2010-06-28	350	356	337	339	9,648,000	847.50
2010-06-25	363	365	349	353	7,273,000	882.50
2010-06-24	368	376	366	371	6,261,000	927.50
2010-06-23	381	383	371	372	8,459,000	930
2010-06-22	392	397	387	389	16,371,000	972.50
2010-06-21	377	400	375	398	17,781,000	995
2010-06-18	367	374	361	374	11,577,000	935
2010-06-17	374	378	364	369	10,437,000	922.50
2010-06-16	385	388	375	378	9,100,000	945
2010-06-15	370	382	368	374	16,748,000	935
2010-06-14	350	375	350	375	15,974,000	937.50
2010-06-11	349	353	344	347	10,242,000	867.50
2010-06-10	343	347	331	341	10,206,000	852.50
2010-06-09	347	357	338	342	17,269,000	855
2010-06-08	341	356	338	347	18,217,000	867.50
2010-06-07	366	368	346	346	16,746,000	865
2010-06-04	360	384	359	374	20,935,000	935
2010-06-03	370	371	361	365	11,575,000	912.50
2010-06-02	361	376	354	358	15,089,000	895
2010-06-01	376	382	360	365	16,496,000	912.50
2010-05-31	355	383	352	380	19,138,000	950
2010-05-28	359	362	341	349	16,264,000	872.50
2010-05-27	325	354	324	351	17,900,000	877.50
2010-05-26	345	347	321	333	15,553,000	832.50
2010-05-25	350	360	331	337	17,385,000	842.50
2010-05-24	361	365	335	349	20,499,000	872.50
2010-05-21	350	371	346	368	13,383,000	920
2010-05-20	378	386	362	364	13,547,000	910
2010-05-19	365	388	357	386	17,163,000	965
2010-05-18	393	395	368	373	16,508,000	932.50
2010-05-17	434	441	387	390	17,602,000	975
2010-05-14	434	445	425	434	14,307,000	1,085
2010-05-13	432	448	429	442	12,827,000	1,105
2010-05-12	433	440	417	424	16,037,000	1,060
2010-05-11	465	471	426	428	20,823,000	1,070
2010-05-10	446	466	445	461	15,936,000	1,152.50
2010-05-07	416	453	410	445	20,464,000	1,112.50
2010-05-06	474	481	441	448	23,044,000	1,120
2010-04-30	470	481	460	481	24,216,000	1,202.50
2010-04-28	469	484	457	463	28,456,000	1,157.50
2010-04-27	438	481	436	470	31,465,000	1,175
2010-04-26	438	444	428	431	9,859,000	1,077.50
2010-04-23	423	428	414	423	5,163,000	1,057.50
2010-04-22	428	431	412	422	8,619,000	1,055
2010-04-21	422	432	411	432	13,677,000	1,080
2010-04-20	428	433	408	411	13,997,000	1,027.50
2010-04-19	434	458	426	427	18,817,000	1,067.50
2010-04-16	461	470	436	442	25,806,000	1,105
2010-04-15	498	501	486	497	25,772,000	1,242.50
2010-04-14	514	518	485	496	36,401,000	1,240
2010-04-13	476	505	464	504	27,011,000	1,260
2010-04-12	500	506	477	487	35,145,000	1,217.50
2010-04-09	461	485	457	482	36,316,000	1,205
2010-04-08	441	463	434	459	30,121,000	1,147.50
2010-04-07	431	446	427	440	23,556,000	1,100
2010-04-06	423	437	408	423	30,946,000	1,057.50
2010-04-05	383	427	381	427	18,795,000	1,067.50
2010-04-02	371	388	363	380	11,408,000	950
2010-04-01	383	384	356	375	12,195,000	937.50
2010-03-31	392	394	377	382	7,462,000	955
2010-03-30	386	398	381	392	13,010,000	980
2010-03-29	357	382	357	380	9,110,000	950
2010-03-26	355	360	347	356	6,547,000	890
2010-03-25	337	356	333	353	10,855,000	882.50
2010-03-24	337	342	327	333	6,080,000	832.50
2010-03-23	319	343	316	341	9,546,000	852.50
2010-03-19	318	322	311	317	4,423,000	792.50
2010-03-18	315	325	312	313	3,939,000	782.50
2010-03-17	315	322	310	320	4,274,000	800
2010-03-16	313	323	306	312	8,264,000	780
2010-03-15	297	318	291	317	6,780,000	792.50
2010-03-12	292	296	280	294	7,384,000	735
2010-03-11	298	310	281	292	10,984,000	730
2010-03-10	285	297	283	297	8,498,000	742.50
2010-03-09	266	280	265	280	5,475,000	700
2010-03-08	260	264	257	262	3,205,000	655
2010-03-05	249	257	247	256	2,878,000	640
2010-03-04	253	254	243	248	4,894,000	620
2010-03-03	237	247	235	247	6,262,000	617.50
2010-03-02	229	237	227	236	3,808,000	590
2010-03-01	227	229	223	225	1,120,000	562.50
2010-02-26	232	236	223	231	3,846,000	577.50
2010-02-25	232	239	227	230	3,319,000	575
2010-02-24	229	242	229	234	5,703,000	585
2010-02-23	221	235	219	232	5,352,000	580
2010-02-22	222	227	218	219	4,238,000	547.50
2010-02-19	214	220	209	214	2,290,000	535
2010-02-18	207	219	207	217	3,071,000	542.50
2010-02-17	204	208	199	205	2,240,000	512.50
2010-02-16	200	205	198	204	2,359,000	510
2010-02-15	216	218	199	201	10,143,000	502.50
2010-02-12	214	225	208	220	16,709,000	550
2010-02-10	171	175	171	175	289,000	437.50
2010-02-09	168	170	168	169	198,000	422.50
2010-02-08	167	173	167	170	243,000	425
2010-02-05	164	167	162	167	212,000	417.50
2010-02-04	162	168	162	167	157,000	417.50
2010-02-03	163	168	163	163	228,000	407.50
2010-02-02	162	163	160	161	220,000	402.50
2010-02-01	165	166	161	161	157,000	402.50
2010-01-29	171	171	169	169	152,000	422.50
2010-01-28	171	174	171	172	135,000	430
2010-01-27	170	175	170	171	273,000	427.50
2010-01-26	178	179	171	172	355,000	430
2010-01-25	176	178	172	176	177,000	440
2010-01-22	174	180	174	179	284,000	447.50
2010-01-21	171	180	170	179	216,000	447.50
2010-01-20	180	182	174	176	281,000	440
2010-01-19	182	187	176	179	773,000	447.50
2010-01-18	173	179	173	178	343,000	445
2010-01-15	170	181	169	176	579,000	440
2010-01-14	162	169	162	167	415,000	417.50
2010-01-13	161	165	161	161	204,000	402.50
2010-01-12	162	164	160	161	161,000	402.50
2010-01-08	157	162	156	160	178,000	400
2010-01-07	161	162	158	160	184,000	400
2010-01-06	161	163	159	161	129,000	402.50
2010-01-05	164	164	160	160	64,000	400
2010-01-04	160	165	160	161	76,000	402.50

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