5352 黒崎播磨(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	238	238	232	234	97,000	585
2011-12-29	226	234	224	234	192,000	585
2011-12-28	228	228	225	226	115,000	565
2011-12-27	226	227	224	227	169,000	567.50
2011-12-26	233	233	227	228	128,000	570
2011-12-22	236	237	232	232	78,000	580
2011-12-21	242	242	233	235	144,000	587.50
2011-12-20	229	236	229	235	136,000	587.50
2011-12-19	238	238	226	231	247,000	577.50
2011-12-16	241	243	238	239	129,000	597.50
2011-12-15	249	250	240	240	248,000	600
2011-12-14	259	259	251	255	192,000	637.50
2011-12-13	257	258	256	257	74,000	642.50
2011-12-12	262	262	257	260	134,000	650
2011-12-09	248	256	248	256	142,000	640
2011-12-08	255	257	254	255	94,000	637.50
2011-12-07	250	258	250	256	302,000	640
2011-12-06	266	266	250	250	377,000	625
2011-12-05	264	266	261	265	347,000	662.50
2011-12-02	260	260	255	260	192,000	650
2011-12-01	271	272	260	263	527,000	657.50
2011-11-30	250	259	250	257	611,000	642.50
2011-11-29	254	258	248	253	800,000	632.50
2011-11-28	248	253	242	248	484,000	620
2011-11-25	241	259	238	248	1,317,000	620
2011-11-24	219	240	218	237	670,000	592.50
2011-11-22	212	222	211	219	164,000	547.50
2011-11-21	224	225	214	214	175,000	535
2011-11-18	223	226	223	224	98,000	560
2011-11-17	221	226	221	224	100,000	560
2011-11-16	226	228	222	224	155,000	560
2011-11-15	233	233	226	227	156,000	567.50
2011-11-14	231	234	230	232	198,000	580
2011-11-11	225	227	221	227	217,000	567.50
2011-11-10	227	227	224	226	258,000	565
2011-11-09	230	238	226	231	711,000	577.50
2011-11-08	254	255	243	246	305,000	615
2011-11-07	255	256	250	255	156,000	637.50
2011-11-04	252	257	249	254	386,000	635
2011-11-02	254	255	250	250	350,000	625
2011-11-01	271	271	260	262	275,000	655
2011-10-31	273	276	272	272	120,000	680
2011-10-28	276	277	273	275	339,000	687.50
2011-10-27	265	270	260	270	315,000	675
2011-10-26	255	264	252	264	191,000	660
2011-10-25	266	268	254	256	355,000	640
2011-10-24	261	266	259	263	251,000	657.50
2011-10-21	253	259	253	258	379,000	645
2011-10-20	259	260	249	252	394,000	630
2011-10-19	273	275	259	264	317,000	660
2011-10-18	275	278	271	271	120,000	677.50
2011-10-17	288	288	281	284	162,000	710
2011-10-14	283	286	279	282	247,000	705
2011-10-13	276	286	276	282	376,000	705
2011-10-12	264	276	264	273	230,000	682.50
2011-10-11	267	270	264	270	230,000	675
2011-10-07	259	262	255	258	217,000	645
2011-10-06	252	257	252	253	273,000	632.50
2011-10-05	263	266	247	248	283,000	620
2011-10-04	260	265	255	263	284,000	657.50
2011-10-03	273	273	261	267	175,000	667.50
2011-09-30	280	282	270	276	326,000	690
2011-09-29	268	281	266	280	334,000	700
2011-09-28	270	274	268	274	320,000	685
2011-09-27	263	268	261	265	381,000	662.50
2011-09-26	270	273	257	258	496,000	645
2011-09-22	271	278	269	275	588,000	687.50
2011-09-21	277	278	272	274	519,000	685
2011-09-20	284	287	279	279	525,000	697.50
2011-09-16	282	296	280	292	606,000	730
2011-09-15	281	283	276	279	412,000	697.50
2011-09-14	287	292	275	275	727,000	687.50
2011-09-13	288	292	285	288	493,000	720
2011-09-12	282	288	282	288	360,000	720
2011-09-09	290	293	287	290	492,000	725
2011-09-08	301	304	292	295	505,000	737.50
2011-09-07	300	300	294	298	533,000	745
2011-09-06	307	307	289	290	608,000	725
2011-09-05	310	311	306	307	350,000	767.50
2011-09-02	321	321	313	315	434,000	787.50
2011-09-01	325	328	321	325	582,000	812.50
2011-08-31	329	329	322	325	558,000	812.50
2011-08-30	327	332	326	330	664,000	825
2011-08-29	322	329	319	323	1,044,000	807.50
2011-08-26	308	323	307	321	1,027,000	802.50
2011-08-25	305	316	305	311	774,000	777.50
2011-08-24	318	319	300	303	981,000	757.50
2011-08-23	306	311	300	310	670,000	775
2011-08-22	312	319	304	305	1,017,000	762.50
2011-08-19	325	325	313	314	1,533,000	785
2011-08-18	346	346	328	329	1,304,000	822.50
2011-08-17	354	358	346	347	790,000	867.50
2011-08-16	356	357	349	356	636,000	890
2011-08-15	356	362	351	357	738,000	892.50
2011-08-12	370	374	345	349	1,923,000	872.50
2011-08-11	361	373	354	369	3,195,000	922.50
2011-08-10	407	408	361	367	6,008,000	917.50
2011-08-09	380	409	370	403	3,243,000	1,007.50
2011-08-08	405	419	389	392	3,510,000	980
2011-08-05	412	424	408	413	5,600,000	1,032.50
2011-08-04	412	435	412	428	7,571,000	1,070
2011-08-03	402	414	397	410	6,797,000	1,025
2011-08-02	400	408	395	408	6,488,000	1,020
2011-08-01	379	396	375	396	5,485,000	990
2011-07-29	382	389	374	375	4,671,000	937.50
2011-07-28	376	380	370	375	1,114,000	937.50
2011-07-27	368	386	366	382	3,689,000	955
2011-07-26	368	369	361	365	1,030,000	912.50
2011-07-25	357	369	356	364	4,544,000	910
2011-07-22	337	356	337	352	2,448,000	880
2011-07-21	346	348	335	337	494,000	842.50
2011-07-20	346	352	344	348	201,000	870
2011-07-19	348	348	344	345	103,000	862.50
2011-07-15	347	350	343	349	254,000	872.50
2011-07-14	352	352	345	347	137,000	867.50
2011-07-13	344	352	344	349	258,000	872.50
2011-07-12	344	345	339	344	341,000	860
2011-07-11	349	351	347	349	149,000	872.50
2011-07-08	348	355	347	348	369,000	870
2011-07-07	349	350	346	347	178,000	867.50
2011-07-06	353	354	344	349	301,000	872.50
2011-07-05	348	356	346	354	477,000	885
2011-07-04	352	354	347	347	285,000	867.50
2011-07-01	346	350	343	345	521,000	862.50
2011-06-30	336	343	333	343	485,000	857.50
2011-06-29	333	337	333	335	289,000	837.50
2011-06-28	327	334	326	331	337,000	827.50
2011-06-27	324	327	323	327	157,000	817.50
2011-06-24	325	326	321	326	168,000	815
2011-06-23	326	331	321	322	295,000	805
2011-06-22	322	332	322	331	435,000	827.50
2011-06-21	310	319	310	318	405,000	795
2011-06-20	308	313	308	308	161,000	770
2011-06-17	317	317	308	308	222,000	770
2011-06-16	320	324	315	317	328,000	792.50
2011-06-15	324	325	320	320	336,000	800
2011-06-14	320	324	318	321	265,000	802.50
2011-06-13	316	322	316	319	218,000	797.50
2011-06-10	317	323	317	320	684,000	800
2011-06-09	315	319	313	316	528,000	790
2011-06-08	311	316	310	312	514,000	780
2011-06-07	305	318	305	315	650,000	787.50
2011-06-06	311	312	307	309	426,000	772.50
2011-06-03	326	327	315	315	620,000	787.50
2011-06-02	328	329	326	326	331,000	815
2011-06-01	333	334	331	331	433,000	827.50
2011-05-31	339	339	334	335	214,000	837.50
2011-05-30	338	341	337	338	321,000	845
2011-05-27	330	340	327	337	716,000	842.50
2011-05-26	321	328	320	327	321,000	817.50
2011-05-25	318	320	316	318	218,000	795
2011-05-24	318	323	318	319	238,000	797.50
2011-05-23	324	324	320	322	391,000	805
2011-05-20	327	331	324	325	287,000	812.50
2011-05-19	333	336	330	330	326,000	825
2011-05-18	327	333	326	331	415,000	827.50
2011-05-17	326	330	325	329	404,000	822.50
2011-05-16	326	331	321	329	569,000	822.50
2011-05-13	334	334	324	328	777,000	820
2011-05-12	352	352	333	333	1,582,000	832.50
2011-05-11	350	363	350	360	1,910,000	900
2011-05-10	338	352	338	349	1,306,000	872.50
2011-05-09	336	340	336	338	325,000	845
2011-05-06	329	336	327	334	262,000	835
2011-05-02	330	337	330	334	315,000	835
2011-04-28	327	332	325	331	327,000	827.50
2011-04-27	328	333	328	329	313,000	822.50
2011-04-26	339	342	327	329	547,000	822.50
2011-04-25	345	346	338	339	466,000	847.50
2011-04-22	342	343	333	342	1,504,000	855
2011-04-21	327	331	325	329	503,000	822.50
2011-04-20	322	326	322	324	328,000	810
2011-04-19	325	327	321	322	234,000	805
2011-04-18	328	329	325	326	197,000	815
2011-04-15	333	334	329	329	345,000	822.50
2011-04-14	331	336	330	334	315,000	835
2011-04-13	332	340	330	334	1,093,000	835
2011-04-12	337	339	333	335	315,000	837.50
2011-04-11	334	342	334	340	306,000	850
2011-04-08	331	341	329	336	701,000	840
2011-04-07	335	339	332	334	398,000	835
2011-04-06	335	339	328	335	790,000	837.50
2011-04-05	338	338	328	335	730,000	837.50
2011-04-04	340	343	336	336	487,000	840
2011-04-01	338	344	335	336	497,000	840
2011-03-31	342	342	333	336	363,000	840
2011-03-30	329	338	329	336	650,000	840
2011-03-29	325	330	321	329	675,000	822.50
2011-03-28	327	328	323	325	514,000	812.50
2011-03-25	329	330	315	322	795,000	805
2011-03-24	322	332	322	325	770,000	812.50
2011-03-23	317	335	314	323	1,340,000	807.50
2011-03-22	322	322	311	318	1,344,000	795
2011-03-18	281	292	279	292	1,507,000	730
2011-03-17	229	270	225	263	1,204,000	657.50
2011-03-16	235	257	232	244	2,025,000	610
2011-03-15	278	284	202	230	2,512,000	575
2011-03-14	289	313	274	282	1,858,000	705
2011-03-11	330	342	328	337	1,071,000	842.50
2011-03-10	340	342	329	333	805,000	832.50
2011-03-09	351	353	339	340	998,000	850
2011-03-08	352	353	345	346	578,000	865
2011-03-07	356	357	351	353	674,000	882.50
2011-03-04	366	367	358	359	702,000	897.50
2011-03-03	360	362	356	358	476,000	895
2011-03-02	361	362	355	355	1,112,000	887.50
2011-03-01	369	373	365	369	676,000	922.50
2011-02-28	359	366	353	366	925,000	915
2011-02-25	356	361	349	359	1,134,000	897.50
2011-02-24	365	367	354	355	1,241,000	887.50
2011-02-23	372	379	369	369	1,171,000	922.50
2011-02-22	385	386	377	378	1,120,000	945
2011-02-21	385	389	380	389	923,000	972.50
2011-02-18	385	389	383	388	699,000	970
2011-02-17	393	393	386	387	1,117,000	967.50
2011-02-16	390	395	386	388	1,936,000	970
2011-02-15	385	392	382	387	2,620,000	967.50
2011-02-14	377	390	373	384	4,157,000	960
2011-02-10	371	375	366	371	1,764,000	927.50
2011-02-09	371	371	361	368	1,182,000	920
2011-02-08	376	376	368	370	1,160,000	925
2011-02-07	378	379	370	372	2,099,000	930
2011-02-04	382	385	370	372	5,816,000	930
2011-02-03	347	359	346	358	2,667,000	895
2011-02-02	343	348	343	347	680,000	867.50
2011-02-01	348	348	340	341	552,000	852.50
2011-01-31	339	343	335	340	634,000	850
2011-01-28	347	350	343	345	838,000	862.50
2011-01-27	342	352	338	352	1,386,000	880
2011-01-26	341	344	339	342	596,000	855
2011-01-25	335	342	333	342	788,000	855
2011-01-24	330	336	325	333	784,000	832.50
2011-01-21	348	348	326	329	1,550,000	822.50
2011-01-20	349	351	343	343	860,000	857.50
2011-01-19	354	355	349	352	816,000	880
2011-01-18	349	353	346	350	589,000	875
2011-01-17	350	354	346	348	917,000	870
2011-01-14	351	352	344	345	583,000	862.50
2011-01-13	354	355	348	353	897,000	882.50
2011-01-12	362	363	349	352	1,995,000	880
2011-01-11	349	362	348	356	3,363,000	890
2011-01-07	347	350	343	349	1,455,000	872.50
2011-01-06	352	353	347	347	2,022,000	867.50
2011-01-05	340	347	339	346	1,627,000	865
2011-01-04	333	339	332	337	757,000	842.50

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