5352 黒崎播磨(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	236	236	230	231	397,000	577.50
2012-12-27	240	240	235	237	334,000	592.50
2012-12-26	232	240	232	238	606,000	595
2012-12-25	230	237	227	232	1,274,000	580
2012-12-21	216	250	215	232	4,844,000	580
2012-12-20	209	213	205	209	545,000	522.50
2012-12-19	208	213	205	210	620,000	525
2012-12-18	200	208	198	205	472,000	512.50
2012-12-17	201	201	197	199	138,000	497.50
2012-12-14	200	200	197	198	157,000	495
2012-12-13	200	201	198	200	184,000	500
2012-12-12	195	200	195	197	138,000	492.50
2012-12-11	195	195	192	194	113,000	485
2012-12-10	200	201	195	195	143,000	487.50
2012-12-07	204	204	198	200	259,000	500
2012-12-06	195	202	193	199	332,000	497.50
2012-12-05	192	195	192	193	96,000	482.50
2012-12-04	193	194	191	192	93,000	480
2012-12-03	197	197	193	195	108,000	487.50
2012-11-30	195	197	190	190	193,000	475
2012-11-29	189	193	188	192	133,000	480
2012-11-28	195	195	187	188	299,000	470
2012-11-27	198	202	196	197	460,000	492.50
2012-11-26	190	200	190	197	536,000	492.50
2012-11-22	187	190	186	188	107,000	470
2012-11-21	187	190	184	185	173,000	462.50
2012-11-20	189	190	187	188	116,000	470
2012-11-19	189	191	188	188	148,000	470
2012-11-16	183	187	181	187	415,000	467.50
2012-11-15	179	184	179	183	213,000	457.50
2012-11-14	177	178	176	177	26,000	442.50
2012-11-13	175	179	175	177	192,000	442.50
2012-11-12	182	182	176	177	125,000	442.50
2012-11-09	180	182	180	181	254,000	452.50
2012-11-08	190	192	184	186	608,000	465
2012-11-07	205	206	198	199	290,000	497.50
2012-11-06	207	207	202	204	379,000	510
2012-11-05	201	210	200	208	646,000	520
2012-11-02	190	202	189	201	858,000	502.50
2012-11-01	184	189	183	188	184,000	470
2012-10-31	183	187	182	184	152,000	460
2012-10-30	186	187	182	182	144,000	455
2012-10-29	183	188	182	186	218,000	465
2012-10-26	185	186	183	183	142,000	457.50
2012-10-25	184	186	183	185	140,000	462.50
2012-10-24	191	191	185	185	251,000	462.50
2012-10-23	194	194	189	192	136,000	480
2012-10-22	187	192	187	192	133,000	480
2012-10-19	189	192	187	192	160,000	480
2012-10-18	191	192	189	189	84,000	472.50
2012-10-17	188	190	186	190	304,000	475
2012-10-16	183	185	181	185	134,000	462.50
2012-10-15	177	179	174	179	104,000	447.50
2012-10-12	178	181	176	177	122,000	442.50
2012-10-11	172	183	172	178	332,000	445
2012-10-10	176	178	175	175	161,000	437.50
2012-10-09	185	186	180	180	188,000	450
2012-10-05	181	187	181	187	365,000	467.50
2012-10-04	173	184	172	180	540,000	450
2012-10-03	179	180	173	175	895,000	437.50
2012-10-02	201	201	183	183	951,000	457.50
2012-10-01	204	205	197	199	417,000	497.50
2012-09-28	205	209	202	207	450,000	517.50
2012-09-27	202	205	201	204	348,000	510
2012-09-26	203	205	202	202	229,000	505
2012-09-25	205	208	205	207	203,000	517.50
2012-09-24	204	208	202	208	329,000	520
2012-09-21	204	206	203	204	286,000	510
2012-09-20	209	211	204	204	352,000	510
2012-09-19	211	212	207	211	461,000	527.50
2012-09-18	215	216	210	210	383,000	525
2012-09-14	211	216	210	216	602,000	540
2012-09-13	204	208	202	208	364,000	520
2012-09-12	204	207	198	207	937,000	517.50
2012-09-11	209	210	201	203	756,000	507.50
2012-09-10	209	214	208	213	386,000	532.50
2012-09-07	208	212	206	212	859,000	530
2012-09-06	204	206	201	202	886,000	505
2012-09-05	216	218	204	205	1,540,000	512.50
2012-09-04	215	224	213	218	2,437,000	545
2012-09-03	212	218	208	215	1,137,000	537.50
2012-08-31	212	214	210	210	968,000	525
2012-08-30	217	217	211	214	885,000	535
2012-08-29	210	219	209	215	1,359,000	537.50
2012-08-28	220	223	211	214	2,173,000	535
2012-08-27	223	228	220	220	2,062,000	550
2012-08-24	224	227	220	222	2,281,000	555
2012-08-23	221	232	220	229	2,689,000	572.50
2012-08-22	229	229	220	223	2,453,000	557.50
2012-08-21	239	243	221	224	4,005,000	560
2012-08-20	232	247	231	242	5,001,000	605
2012-08-17	229	235	225	230	2,529,000	575
2012-08-16	223	238	219	230	5,762,000	575
2012-08-15	246	248	217	220	5,132,000	550
2012-08-14	246	254	233	242	5,656,000	605
2012-08-13	227	248	225	245	9,152,000	612.50
2012-08-10	231	238	223	231	10,731,000	577.50
2012-08-09	211	237	206	236	25,266,000	590
2012-08-08	188	205	185	205	5,842,000	512.50
2012-08-07	149	155	148	155	204,000	387.50
2012-08-06	159	159	148	148	104,000	370
2012-08-03	159	160	154	154	84,000	385
2012-08-02	162	163	160	161	34,000	402.50
2012-08-01	166	166	161	162	34,000	405
2012-07-31	162	166	161	166	73,000	415
2012-07-30	165	167	163	164	74,000	410
2012-07-27	163	163	160	163	91,000	407.50
2012-07-26	153	158	151	158	146,000	395
2012-07-25	155	157	149	151	254,000	377.50
2012-07-24	153	160	152	157	152,000	392.50
2012-07-23	160	164	155	155	164,000	387.50
2012-07-20	167	171	159	160	331,000	400
2012-07-19	164	167	163	166	149,000	415
2012-07-18	167	168	164	164	154,000	410
2012-07-17	172	174	167	167	183,000	417.50
2012-07-13	172	174	167	172	178,000	430
2012-07-12	173	176	170	170	243,000	425
2012-07-11	176	177	173	173	115,000	432.50
2012-07-10	181	183	176	176	184,000	440
2012-07-09	189	192	181	181	190,000	452.50
2012-07-06	189	192	189	191	88,000	477.50
2012-07-05	196	197	188	190	171,000	475
2012-07-04	194	198	194	194	359,000	485
2012-07-03	191	197	191	192	94,000	480
2012-07-02	196	197	192	192	118,000	480
2012-06-29	192	194	189	194	124,000	485
2012-06-28	193	194	187	192	218,000	480
2012-06-27	186	194	185	193	217,000	482.50
2012-06-26	190	190	184	185	229,000	462.50
2012-06-25	200	200	194	194	208,000	485
2012-06-22	192	198	190	198	187,000	495
2012-06-21	195	195	189	195	174,000	487.50
2012-06-20	192	192	190	192	87,000	480
2012-06-19	188	190	186	188	214,000	470
2012-06-18	185	186	182	185	200,000	462.50
2012-06-15	180	180	175	177	141,000	442.50
2012-06-14	181	181	177	178	97,000	445
2012-06-13	180	183	179	181	146,000	452.50
2012-06-12	176	181	173	179	219,000	447.50
2012-06-11	174	178	174	177	170,000	442.50
2012-06-08	175	175	170	173	174,000	432.50
2012-06-07	176	177	171	174	290,000	435
2012-06-06	170	175	167	172	216,000	430
2012-06-05	163	168	163	167	251,000	417.50
2012-06-04	166	168	165	166	127,000	415
2012-06-01	178	178	171	171	189,000	427.50
2012-05-31	182	182	177	179	421,000	447.50
2012-05-30	194	194	184	185	175,000	462.50
2012-05-29	188	196	187	194	96,000	485
2012-05-28	192	192	188	189	23,000	472.50
2012-05-25	195	196	192	192	48,000	480
2012-05-24	196	199	192	195	79,000	487.50
2012-05-23	202	202	193	200	218,000	500
2012-05-22	202	207	199	205	129,000	512.50
2012-05-21	190	197	190	197	105,000	492.50
2012-05-18	184	190	183	190	158,000	475
2012-05-17	188	193	183	193	261,000	482.50
2012-05-16	198	199	188	189	151,000	472.50
2012-05-15	200	200	186	199	218,000	497.50
2012-05-14	203	206	203	204	125,000	510
2012-05-11	215	216	209	209	119,000	522.50
2012-05-10	219	219	211	214	177,000	535
2012-05-09	226	226	220	220	56,000	550
2012-05-08	226	230	224	226	58,000	565
2012-05-07	227	231	225	226	100,000	565
2012-05-02	233	234	231	233	54,000	582.50
2012-05-01	236	237	230	230	93,000	575
2012-04-27	241	243	236	237	90,000	592.50
2012-04-26	238	240	238	239	57,000	597.50
2012-04-25	242	242	239	241	51,000	602.50
2012-04-24	241	242	240	240	52,000	600
2012-04-23	244	244	241	241	63,000	602.50
2012-04-20	246	246	240	245	64,000	612.50
2012-04-19	248	248	244	244	58,000	610
2012-04-18	247	250	247	250	71,000	625
2012-04-17	243	246	243	246	77,000	615
2012-04-16	242	248	242	243	81,000	607.50
2012-04-13	246	249	245	245	108,000	612.50
2012-04-12	239	245	239	245	86,000	612.50
2012-04-11	238	245	238	240	124,000	600
2012-04-10	241	245	240	240	108,000	600
2012-04-09	246	246	241	241	115,000	602.50
2012-04-06	249	249	245	247	54,000	617.50
2012-04-05	244	249	242	248	154,000	620
2012-04-04	255	256	245	249	233,000	622.50
2012-04-03	262	262	254	255	215,000	637.50
2012-04-02	266	266	263	264	143,000	660
2012-03-30	265	267	263	267	104,000	667.50
2012-03-29	267	267	264	264	100,000	660
2012-03-28	263	268	263	267	209,000	667.50
2012-03-27	263	270	262	270	394,000	675
2012-03-26	264	265	260	260	200,000	650
2012-03-23	266	267	262	264	304,000	660
2012-03-22	269	269	267	267	246,000	667.50
2012-03-21	269	269	266	267	232,000	667.50
2012-03-19	268	269	266	269	173,000	672.50
2012-03-16	270	270	267	268	188,000	670
2012-03-15	271	273	266	268	359,000	670
2012-03-14	269	271	268	270	397,000	675
2012-03-13	266	269	265	266	144,000	665
2012-03-12	272	273	265	265	216,000	662.50
2012-03-09	272	272	269	270	242,000	675
2012-03-08	266	268	265	268	167,000	670
2012-03-07	261	266	261	266	180,000	665
2012-03-06	266	267	263	263	150,000	657.50
2012-03-05	268	270	266	266	273,000	665
2012-03-02	266	270	263	267	396,000	667.50
2012-03-01	276	278	263	266	506,000	665
2012-02-29	276	283	276	277	437,000	692.50
2012-02-28	279	280	272	276	467,000	690
2012-02-27	280	288	279	283	695,000	707.50
2012-02-24	287	287	281	284	455,000	710
2012-02-23	283	289	281	285	449,000	712.50
2012-02-22	283	284	278	284	491,000	710
2012-02-21	280	287	279	283	904,000	707.50
2012-02-20	275	279	273	278	601,000	695
2012-02-17	275	275	271	273	375,000	682.50
2012-02-16	269	273	266	271	422,000	677.50
2012-02-15	267	268	262	267	358,000	667.50
2012-02-14	262	264	258	263	227,000	657.50
2012-02-13	260	264	258	261	238,000	652.50
2012-02-10	269	272	261	263	721,000	657.50
2012-02-09	272	273	268	271	401,000	677.50
2012-02-08	264	270	262	268	356,000	670
2012-02-07	265	267	263	263	268,000	657.50
2012-02-06	270	273	260	265	375,000	662.50
2012-02-03	274	274	267	269	289,000	672.50
2012-02-02	265	276	264	275	530,000	687.50
2012-02-01	266	270	262	262	352,000	655
2012-01-31	271	275	263	270	419,000	675
2012-01-30	271	276	271	271	346,000	677.50
2012-01-27	276	278	271	274	407,000	685
2012-01-26	277	294	272	274	1,599,000	685
2012-01-25	270	276	268	271	449,000	677.50
2012-01-24	279	281	272	272	252,000	680
2012-01-23	278	284	275	277	836,000	692.50
2012-01-20	278	280	266	275	763,000	687.50
2012-01-19	276	288	272	278	1,771,000	695
2012-01-18	245	290	244	270	2,245,000	675
2012-01-17	237	243	237	243	136,000	607.50
2012-01-16	249	249	238	238	284,000	595
2012-01-13	244	250	243	249	343,000	622.50
2012-01-12	247	247	241	242	121,000	605
2012-01-11	239	247	239	245	226,000	612.50
2012-01-10	238	239	236	239	103,000	597.50
2012-01-06	238	241	235	237	134,000	592.50
2012-01-05	241	243	239	242	122,000	605
2012-01-04	239	245	237	245	157,000	612.50

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