1. HOME >
  2. 株価時系列 >
  3. 5352 >
  4. 2012年

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
2012-12-28236236230231397,000577.50
2012-12-27240240235237334,000592.50
2012-12-26232240232238606,000595
2012-12-252302372272321,274,000580
2012-12-212162502152324,844,000580
2012-12-20209213205209545,000522.50
2012-12-19208213205210620,000525
2012-12-18200208198205472,000512.50
2012-12-17201201197199138,000497.50
2012-12-14200200197198157,000495
2012-12-13200201198200184,000500
2012-12-12195200195197138,000492.50
2012-12-11195195192194113,000485
2012-12-10200201195195143,000487.50
2012-12-07204204198200259,000500
2012-12-06195202193199332,000497.50
2012-12-0519219519219396,000482.50
2012-12-0419319419119293,000480
2012-12-03197197193195108,000487.50
2012-11-30195197190190193,000475
2012-11-29189193188192133,000480
2012-11-28195195187188299,000470
2012-11-27198202196197460,000492.50
2012-11-26190200190197536,000492.50
2012-11-22187190186188107,000470
2012-11-21187190184185173,000462.50
2012-11-20189190187188116,000470
2012-11-19189191188188148,000470
2012-11-16183187181187415,000467.50
2012-11-15179184179183213,000457.50
2012-11-1417717817617726,000442.50
2012-11-13175179175177192,000442.50
2012-11-12182182176177125,000442.50
2012-11-09180182180181254,000452.50
2012-11-08190192184186608,000465
2012-11-07205206198199290,000497.50
2012-11-06207207202204379,000510
2012-11-05201210200208646,000520
2012-11-02190202189201858,000502.50
2012-11-01184189183188184,000470
2012-10-31183187182184152,000460
2012-10-30186187182182144,000455
2012-10-29183188182186218,000465
2012-10-26185186183183142,000457.50
2012-10-25184186183185140,000462.50
2012-10-24191191185185251,000462.50
2012-10-23194194189192136,000480
2012-10-22187192187192133,000480
2012-10-19189192187192160,000480
2012-10-1819119218918984,000472.50
2012-10-17188190186190304,000475
2012-10-16183185181185134,000462.50
2012-10-15177179174179104,000447.50
2012-10-12178181176177122,000442.50
2012-10-11172183172178332,000445
2012-10-10176178175175161,000437.50
2012-10-09185186180180188,000450
2012-10-05181187181187365,000467.50
2012-10-04173184172180540,000450
2012-10-03179180173175895,000437.50
2012-10-02201201183183951,000457.50
2012-10-01204205197199417,000497.50
2012-09-28205209202207450,000517.50
2012-09-27202205201204348,000510
2012-09-26203205202202229,000505
2012-09-25205208205207203,000517.50
2012-09-24204208202208329,000520
2012-09-21204206203204286,000510
2012-09-20209211204204352,000510
2012-09-19211212207211461,000527.50
2012-09-18215216210210383,000525
2012-09-14211216210216602,000540
2012-09-13204208202208364,000520
2012-09-12204207198207937,000517.50
2012-09-11209210201203756,000507.50
2012-09-10209214208213386,000532.50
2012-09-07208212206212859,000530
2012-09-06204206201202886,000505
2012-09-052162182042051,540,000512.50
2012-09-042152242132182,437,000545
2012-09-032122182082151,137,000537.50
2012-08-31212214210210968,000525
2012-08-30217217211214885,000535
2012-08-292102192092151,359,000537.50
2012-08-282202232112142,173,000535
2012-08-272232282202202,062,000550
2012-08-242242272202222,281,000555
2012-08-232212322202292,689,000572.50
2012-08-222292292202232,453,000557.50
2012-08-212392432212244,005,000560
2012-08-202322472312425,001,000605
2012-08-172292352252302,529,000575
2012-08-162232382192305,762,000575
2012-08-152462482172205,132,000550
2012-08-142462542332425,656,000605
2012-08-132272482252459,152,000612.50
2012-08-1023123822323110,731,000577.50
2012-08-0921123720623625,266,000590
2012-08-081882051852055,842,000512.50
2012-08-07149155148155204,000387.50
2012-08-06159159148148104,000370
2012-08-0315916015415484,000385
2012-08-0216216316016134,000402.50
2012-08-0116616616116234,000405
2012-07-3116216616116673,000415
2012-07-3016516716316474,000410
2012-07-2716316316016391,000407.50
2012-07-26153158151158146,000395
2012-07-25155157149151254,000377.50
2012-07-24153160152157152,000392.50
2012-07-23160164155155164,000387.50
2012-07-20167171159160331,000400
2012-07-19164167163166149,000415
2012-07-18167168164164154,000410
2012-07-17172174167167183,000417.50
2012-07-13172174167172178,000430
2012-07-12173176170170243,000425
2012-07-11176177173173115,000432.50
2012-07-10181183176176184,000440
2012-07-09189192181181190,000452.50
2012-07-0618919218919188,000477.50
2012-07-05196197188190171,000475
2012-07-04194198194194359,000485
2012-07-0319119719119294,000480
2012-07-02196197192192118,000480
2012-06-29192194189194124,000485
2012-06-28193194187192218,000480
2012-06-27186194185193217,000482.50
2012-06-26190190184185229,000462.50
2012-06-25200200194194208,000485
2012-06-22192198190198187,000495
2012-06-21195195189195174,000487.50
2012-06-2019219219019287,000480
2012-06-19188190186188214,000470
2012-06-18185186182185200,000462.50
2012-06-15180180175177141,000442.50
2012-06-1418118117717897,000445
2012-06-13180183179181146,000452.50
2012-06-12176181173179219,000447.50
2012-06-11174178174177170,000442.50
2012-06-08175175170173174,000432.50
2012-06-07176177171174290,000435
2012-06-06170175167172216,000430
2012-06-05163168163167251,000417.50
2012-06-04166168165166127,000415
2012-06-01178178171171189,000427.50
2012-05-31182182177179421,000447.50
2012-05-30194194184185175,000462.50
2012-05-2918819618719496,000485
2012-05-2819219218818923,000472.50
2012-05-2519519619219248,000480
2012-05-2419619919219579,000487.50
2012-05-23202202193200218,000500
2012-05-22202207199205129,000512.50
2012-05-21190197190197105,000492.50
2012-05-18184190183190158,000475
2012-05-17188193183193261,000482.50
2012-05-16198199188189151,000472.50
2012-05-15200200186199218,000497.50
2012-05-14203206203204125,000510
2012-05-11215216209209119,000522.50
2012-05-10219219211214177,000535
2012-05-0922622622022056,000550
2012-05-0822623022422658,000565
2012-05-07227231225226100,000565
2012-05-0223323423123354,000582.50
2012-05-0123623723023093,000575
2012-04-2724124323623790,000592.50
2012-04-2623824023823957,000597.50
2012-04-2524224223924151,000602.50
2012-04-2424124224024052,000600
2012-04-2324424424124163,000602.50
2012-04-2024624624024564,000612.50
2012-04-1924824824424458,000610
2012-04-1824725024725071,000625
2012-04-1724324624324677,000615
2012-04-1624224824224381,000607.50
2012-04-13246249245245108,000612.50
2012-04-1223924523924586,000612.50
2012-04-11238245238240124,000600
2012-04-10241245240240108,000600
2012-04-09246246241241115,000602.50
2012-04-0624924924524754,000617.50
2012-04-05244249242248154,000620
2012-04-04255256245249233,000622.50
2012-04-03262262254255215,000637.50
2012-04-02266266263264143,000660
2012-03-30265267263267104,000667.50
2012-03-29267267264264100,000660
2012-03-28263268263267209,000667.50
2012-03-27263270262270394,000675
2012-03-26264265260260200,000650
2012-03-23266267262264304,000660
2012-03-22269269267267246,000667.50
2012-03-21269269266267232,000667.50
2012-03-19268269266269173,000672.50
2012-03-16270270267268188,000670
2012-03-15271273266268359,000670
2012-03-14269271268270397,000675
2012-03-13266269265266144,000665
2012-03-12272273265265216,000662.50
2012-03-09272272269270242,000675
2012-03-08266268265268167,000670
2012-03-07261266261266180,000665
2012-03-06266267263263150,000657.50
2012-03-05268270266266273,000665
2012-03-02266270263267396,000667.50
2012-03-01276278263266506,000665
2012-02-29276283276277437,000692.50
2012-02-28279280272276467,000690
2012-02-27280288279283695,000707.50
2012-02-24287287281284455,000710
2012-02-23283289281285449,000712.50
2012-02-22283284278284491,000710
2012-02-21280287279283904,000707.50
2012-02-20275279273278601,000695
2012-02-17275275271273375,000682.50
2012-02-16269273266271422,000677.50
2012-02-15267268262267358,000667.50
2012-02-14262264258263227,000657.50
2012-02-13260264258261238,000652.50
2012-02-10269272261263721,000657.50
2012-02-09272273268271401,000677.50
2012-02-08264270262268356,000670
2012-02-07265267263263268,000657.50
2012-02-06270273260265375,000662.50
2012-02-03274274267269289,000672.50
2012-02-02265276264275530,000687.50
2012-02-01266270262262352,000655
2012-01-31271275263270419,000675
2012-01-30271276271271346,000677.50
2012-01-27276278271274407,000685
2012-01-262772942722741,599,000685
2012-01-25270276268271449,000677.50
2012-01-24279281272272252,000680
2012-01-23278284275277836,000692.50
2012-01-20278280266275763,000687.50
2012-01-192762882722781,771,000695
2012-01-182452902442702,245,000675
2012-01-17237243237243136,000607.50
2012-01-16249249238238284,000595
2012-01-13244250243249343,000622.50
2012-01-12247247241242121,000605
2012-01-11239247239245226,000612.50
2012-01-10238239236239103,000597.50
2012-01-06238241235237134,000592.50
2012-01-05241243239242122,000605
2012-01-04239245237245157,000612.50

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