1. HOME >
  2. 株価時系列 >
  3. 5352 >
  4. 2011年

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
2011-12-3023823823223497,000585
2011-12-29226234224234192,000585
2011-12-28228228225226115,000565
2011-12-27226227224227169,000567.50
2011-12-26233233227228128,000570
2011-12-2223623723223278,000580
2011-12-21242242233235144,000587.50
2011-12-20229236229235136,000587.50
2011-12-19238238226231247,000577.50
2011-12-16241243238239129,000597.50
2011-12-15249250240240248,000600
2011-12-14259259251255192,000637.50
2011-12-1325725825625774,000642.50
2011-12-12262262257260134,000650
2011-12-09248256248256142,000640
2011-12-0825525725425594,000637.50
2011-12-07250258250256302,000640
2011-12-06266266250250377,000625
2011-12-05264266261265347,000662.50
2011-12-02260260255260192,000650
2011-12-01271272260263527,000657.50
2011-11-30250259250257611,000642.50
2011-11-29254258248253800,000632.50
2011-11-28248253242248484,000620
2011-11-252412592382481,317,000620
2011-11-24219240218237670,000592.50
2011-11-22212222211219164,000547.50
2011-11-21224225214214175,000535
2011-11-1822322622322498,000560
2011-11-17221226221224100,000560
2011-11-16226228222224155,000560
2011-11-15233233226227156,000567.50
2011-11-14231234230232198,000580
2011-11-11225227221227217,000567.50
2011-11-10227227224226258,000565
2011-11-09230238226231711,000577.50
2011-11-08254255243246305,000615
2011-11-07255256250255156,000637.50
2011-11-04252257249254386,000635
2011-11-02254255250250350,000625
2011-11-01271271260262275,000655
2011-10-31273276272272120,000680
2011-10-28276277273275339,000687.50
2011-10-27265270260270315,000675
2011-10-26255264252264191,000660
2011-10-25266268254256355,000640
2011-10-24261266259263251,000657.50
2011-10-21253259253258379,000645
2011-10-20259260249252394,000630
2011-10-19273275259264317,000660
2011-10-18275278271271120,000677.50
2011-10-17288288281284162,000710
2011-10-14283286279282247,000705
2011-10-13276286276282376,000705
2011-10-12264276264273230,000682.50
2011-10-11267270264270230,000675
2011-10-07259262255258217,000645
2011-10-06252257252253273,000632.50
2011-10-05263266247248283,000620
2011-10-04260265255263284,000657.50
2011-10-03273273261267175,000667.50
2011-09-30280282270276326,000690
2011-09-29268281266280334,000700
2011-09-28270274268274320,000685
2011-09-27263268261265381,000662.50
2011-09-26270273257258496,000645
2011-09-22271278269275588,000687.50
2011-09-21277278272274519,000685
2011-09-20284287279279525,000697.50
2011-09-16282296280292606,000730
2011-09-15281283276279412,000697.50
2011-09-14287292275275727,000687.50
2011-09-13288292285288493,000720
2011-09-12282288282288360,000720
2011-09-09290293287290492,000725
2011-09-08301304292295505,000737.50
2011-09-07300300294298533,000745
2011-09-06307307289290608,000725
2011-09-05310311306307350,000767.50
2011-09-02321321313315434,000787.50
2011-09-01325328321325582,000812.50
2011-08-31329329322325558,000812.50
2011-08-30327332326330664,000825
2011-08-293223293193231,044,000807.50
2011-08-263083233073211,027,000802.50
2011-08-25305316305311774,000777.50
2011-08-24318319300303981,000757.50
2011-08-23306311300310670,000775
2011-08-223123193043051,017,000762.50
2011-08-193253253133141,533,000785
2011-08-183463463283291,304,000822.50
2011-08-17354358346347790,000867.50
2011-08-16356357349356636,000890
2011-08-15356362351357738,000892.50
2011-08-123703743453491,923,000872.50
2011-08-113613733543693,195,000922.50
2011-08-104074083613676,008,000917.50
2011-08-093804093704033,243,0001,007.50
2011-08-084054193893923,510,000980
2011-08-054124244084135,600,0001,032.50
2011-08-044124354124287,571,0001,070
2011-08-034024143974106,797,0001,025
2011-08-024004083954086,488,0001,020
2011-08-013793963753965,485,000990
2011-07-293823893743754,671,000937.50
2011-07-283763803703751,114,000937.50
2011-07-273683863663823,689,000955
2011-07-263683693613651,030,000912.50
2011-07-253573693563644,544,000910
2011-07-223373563373522,448,000880
2011-07-21346348335337494,000842.50
2011-07-20346352344348201,000870
2011-07-19348348344345103,000862.50
2011-07-15347350343349254,000872.50
2011-07-14352352345347137,000867.50
2011-07-13344352344349258,000872.50
2011-07-12344345339344341,000860
2011-07-11349351347349149,000872.50
2011-07-08348355347348369,000870
2011-07-07349350346347178,000867.50
2011-07-06353354344349301,000872.50
2011-07-05348356346354477,000885
2011-07-04352354347347285,000867.50
2011-07-01346350343345521,000862.50
2011-06-30336343333343485,000857.50
2011-06-29333337333335289,000837.50
2011-06-28327334326331337,000827.50
2011-06-27324327323327157,000817.50
2011-06-24325326321326168,000815
2011-06-23326331321322295,000805
2011-06-22322332322331435,000827.50
2011-06-21310319310318405,000795
2011-06-20308313308308161,000770
2011-06-17317317308308222,000770
2011-06-16320324315317328,000792.50
2011-06-15324325320320336,000800
2011-06-14320324318321265,000802.50
2011-06-13316322316319218,000797.50
2011-06-10317323317320684,000800
2011-06-09315319313316528,000790
2011-06-08311316310312514,000780
2011-06-07305318305315650,000787.50
2011-06-06311312307309426,000772.50
2011-06-03326327315315620,000787.50
2011-06-02328329326326331,000815
2011-06-01333334331331433,000827.50
2011-05-31339339334335214,000837.50
2011-05-30338341337338321,000845
2011-05-27330340327337716,000842.50
2011-05-26321328320327321,000817.50
2011-05-25318320316318218,000795
2011-05-24318323318319238,000797.50
2011-05-23324324320322391,000805
2011-05-20327331324325287,000812.50
2011-05-19333336330330326,000825
2011-05-18327333326331415,000827.50
2011-05-17326330325329404,000822.50
2011-05-16326331321329569,000822.50
2011-05-13334334324328777,000820
2011-05-123523523333331,582,000832.50
2011-05-113503633503601,910,000900
2011-05-103383523383491,306,000872.50
2011-05-09336340336338325,000845
2011-05-06329336327334262,000835
2011-05-02330337330334315,000835
2011-04-28327332325331327,000827.50
2011-04-27328333328329313,000822.50
2011-04-26339342327329547,000822.50
2011-04-25345346338339466,000847.50
2011-04-223423433333421,504,000855
2011-04-21327331325329503,000822.50
2011-04-20322326322324328,000810
2011-04-19325327321322234,000805
2011-04-18328329325326197,000815
2011-04-15333334329329345,000822.50
2011-04-14331336330334315,000835
2011-04-133323403303341,093,000835
2011-04-12337339333335315,000837.50
2011-04-11334342334340306,000850
2011-04-08331341329336701,000840
2011-04-07335339332334398,000835
2011-04-06335339328335790,000837.50
2011-04-05338338328335730,000837.50
2011-04-04340343336336487,000840
2011-04-01338344335336497,000840
2011-03-31342342333336363,000840
2011-03-30329338329336650,000840
2011-03-29325330321329675,000822.50
2011-03-28327328323325514,000812.50
2011-03-25329330315322795,000805
2011-03-24322332322325770,000812.50
2011-03-233173353143231,340,000807.50
2011-03-223223223113181,344,000795
2011-03-182812922792921,507,000730
2011-03-172292702252631,204,000657.50
2011-03-162352572322442,025,000610
2011-03-152782842022302,512,000575
2011-03-142893132742821,858,000705
2011-03-113303423283371,071,000842.50
2011-03-10340342329333805,000832.50
2011-03-09351353339340998,000850
2011-03-08352353345346578,000865
2011-03-07356357351353674,000882.50
2011-03-04366367358359702,000897.50
2011-03-03360362356358476,000895
2011-03-023613623553551,112,000887.50
2011-03-01369373365369676,000922.50
2011-02-28359366353366925,000915
2011-02-253563613493591,134,000897.50
2011-02-243653673543551,241,000887.50
2011-02-233723793693691,171,000922.50
2011-02-223853863773781,120,000945
2011-02-21385389380389923,000972.50
2011-02-18385389383388699,000970
2011-02-173933933863871,117,000967.50
2011-02-163903953863881,936,000970
2011-02-153853923823872,620,000967.50
2011-02-143773903733844,157,000960
2011-02-103713753663711,764,000927.50
2011-02-093713713613681,182,000920
2011-02-083763763683701,160,000925
2011-02-073783793703722,099,000930
2011-02-043823853703725,816,000930
2011-02-033473593463582,667,000895
2011-02-02343348343347680,000867.50
2011-02-01348348340341552,000852.50
2011-01-31339343335340634,000850
2011-01-28347350343345838,000862.50
2011-01-273423523383521,386,000880
2011-01-26341344339342596,000855
2011-01-25335342333342788,000855
2011-01-24330336325333784,000832.50
2011-01-213483483263291,550,000822.50
2011-01-20349351343343860,000857.50
2011-01-19354355349352816,000880
2011-01-18349353346350589,000875
2011-01-17350354346348917,000870
2011-01-14351352344345583,000862.50
2011-01-13354355348353897,000882.50
2011-01-123623633493521,995,000880
2011-01-113493623483563,363,000890
2011-01-073473503433491,455,000872.50
2011-01-063523533473472,022,000867.50
2011-01-053403473393461,627,000865
2011-01-04333339332337757,000842.50

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