1. HOME >
  2. 株価時系列 >
  3. 5352 >
  4. 2013年

5352 黒崎播磨(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30252255250251369,000627.50
2013-12-27246250241249365,000622.50
2013-12-26240247240246314,000615
2013-12-25234238234237249,000592.50
2013-12-24240240235236568,000590
2013-12-20243243239241257,000602.50
2013-12-19247248242244334,000610
2013-12-18242245241245360,000612.50
2013-12-17241246240241327,000602.50
2013-12-16246246239240308,000600
2013-12-13252254245246560,000615
2013-12-12253254248251367,000627.50
2013-12-11258258253254207,000635
2013-12-10254259254258292,000645
2013-12-09256256251254383,000635
2013-12-06256256252255358,000637.50
2013-12-05262264255257766,000642.50
2013-12-04264266260264340,000660
2013-12-03272272267267300,000667.50
2013-12-02271272268270278,000675
2013-11-29276276269270821,000675
2013-11-282652772652771,518,000692.50
2013-11-27263267262262277,000655
2013-11-26263265261264472,000660
2013-11-25267267263264279,000660
2013-11-22272273264267605,000667.50
2013-11-21270272265271542,000677.50
2013-11-20270274269270443,000675
2013-11-19273274269271646,000677.50
2013-11-18279279273273872,000682.50
2013-11-152862872762781,085,000695
2013-11-142832892782822,087,000705
2013-11-1328329727528511,209,000712.50
2013-11-122702742652701,459,000675
2013-11-112642782622747,230,000685
2013-11-0824830124626545,839,000662.50
2013-11-07241241231233472,000582.50
2013-11-06240247240243289,000607.50
2013-11-05239245236243292,000607.50
2013-11-01242242230239728,000597.50
2013-10-31246247242243287,000607.50
2013-10-30253253247248354,000620
2013-10-29250255248251535,000627.50
2013-10-28254255251252282,000630
2013-10-25252256250253486,000632.50
2013-10-24248257245254864,000635
2013-10-232722752502503,805,000625
2013-10-222482602482601,834,000650
2013-10-21247249245248451,000620
2013-10-18245248244247442,000617.50
2013-10-172482492432471,523,000617.50
2013-10-162292452282381,705,000595
2013-10-15234235230231248,000577.50
2013-10-11232235231235241,000587.50
2013-10-10231233227229296,000572.50
2013-10-09225232222232308,000580
2013-10-08229230223226311,000565
2013-10-07231234228231365,000577.50
2013-10-04231232226230291,000575
2013-10-03229236227233478,000582.50
2013-10-02237240226228578,000570
2013-10-01235242232238388,000595
2013-09-30238242235237332,000592.50
2013-09-27246246241244357,000610
2013-09-26241243230242674,000605
2013-09-252612672392432,952,000607.50
2013-09-242362582362542,956,000635
2013-09-20245245239242681,000605
2013-09-192332492322472,924,000617.50
2013-09-182412442292331,352,000582.50
2013-09-17227238226233928,000582.50
2013-09-13227227223225233,000562.50
2013-09-12224227219226479,000565
2013-09-112342382232241,026,000560
2013-09-10220227220226680,000565
2013-09-09222223217218285,000545
2013-09-06217217212217206,000542.50
2013-09-05219219214217287,000542.50
2013-09-04210217208217390,000542.50
2013-09-03209210208210159,000525
2013-09-02205209199205157,000512.50
2013-08-30208209203207217,000517.50
2013-08-29206209205208137,000520
2013-08-28207207200205286,000512.50
2013-08-27210216210213555,000532.50
2013-08-26201212198212355,000530
2013-08-23198204198201200,000502.50
2013-08-2220020019619991,000497.50
2013-08-21202204199201138,000502.50
2013-08-2020120520120299,000505
2013-08-1920220620020391,000507.50
2013-08-16204206203203106,000507.50
2013-08-15210210206207138,000517.50
2013-08-14208211205211190,000527.50
2013-08-13198206198206187,000515
2013-08-12202202199199196,000497.50
2013-08-09203205202203195,000507.50
2013-08-08207209200203308,000507.50
2013-08-07212212207209392,000522.50
2013-08-06204214204211411,000527.50
2013-08-05204206204204125,000510
2013-08-02204206202206207,000515
2013-08-01199201196201211,000502.50
2013-07-31203203197197196,000492.50
2013-07-30198205197202254,000505
2013-07-29205205197197376,000492.50
2013-07-26208210205206397,000515
2013-07-252152242112111,386,000527.50
2013-07-24211214209213309,000532.50
2013-07-23213216210211874,000527.50
2013-07-22214216208212593,000530
2013-07-19222224213216790,000540
2013-07-18219222218219730,000547.50
2013-07-172172242162221,015,000555
2013-07-162302302182181,624,000545
2013-07-122352432262327,128,000580
2013-07-1121325421323734,490,000592.50
2013-07-10196205195205466,000512.50
2013-07-0919319719319697,000490
2013-07-08197198192193277,000482.50
2013-07-05191194190194258,000485
2013-07-0419019018919091,000475
2013-07-03191191187188161,000470
2013-07-02189192187191296,000477.50
2013-07-01188188185188198,000470
2013-06-28183186181186279,000465
2013-06-27179180171180344,000450
2013-06-26184185178178357,000445
2013-06-25182184182184351,000460
2013-06-24190190184185166,000462.50
2013-06-21181189181188500,000470
2013-06-20188191187188214,000470
2013-06-19190193189190703,000475
2013-06-18189190185187252,000467.50
2013-06-17184190184189212,000472.50
2013-06-14192192184186469,000465
2013-06-13191191185186571,000465
2013-06-12191197190195287,000487.50
2013-06-11203207191194752,000485
2013-06-10194202194202441,000505
2013-06-07192195182188609,000470
2013-06-062032151951951,114,000487.50
2013-06-051942131912031,366,000507.50
2013-06-04192195189194515,000485
2013-06-03201201192192681,000480
2013-05-31210211205205280,000512.50
2013-05-30212212208208554,000520
2013-05-29217217213215481,000537.50
2013-05-28210215208212611,000530
2013-05-27212214208212679,000530
2013-05-242242282102171,233,000542.50
2013-05-232452542202213,090,000552.50
2013-05-222492582282372,263,000592.50
2013-05-212332482282452,232,000612.50
2013-05-202302382282321,598,000580
2013-05-172112282112271,412,000567.50
2013-05-16217218209211467,000527.50
2013-05-15220221216216254,000540
2013-05-14217221216219252,000547.50
2013-05-13218219214216588,000540
2013-05-10221224216219681,000547.50
2013-05-09229230225226196,000565
2013-05-08228229226228443,000570
2013-05-07228228225226317,000565
2013-05-02219223219222215,000555
2013-05-01222222220220151,000550
2013-04-30218223218220275,000550
2013-04-26226226219219332,000547.50
2013-04-25227227221224391,000560
2013-04-24221226219224520,000560
2013-04-23219219217218259,000545
2013-04-22220222217219206,000547.50
2013-04-19213218212216273,000540
2013-04-18215217213213187,000532.50
2013-04-17215218214215370,000537.50
2013-04-16216217213213432,000532.50
2013-04-15228228220221316,000552.50
2013-04-12229230225226273,000565
2013-04-11232233228228506,000570
2013-04-10222230222228459,000570
2013-04-09224225219221348,000552.50
2013-04-08213219211219428,000547.50
2013-04-05218221210213416,000532.50
2013-04-04208213205211244,000527.50
2013-04-03207213206212340,000530
2013-04-02207210203208332,000520
2013-04-01220220210210304,000525
2013-03-29222224219219252,000547.50
2013-03-28226226220223180,000557.50
2013-03-27224228224227176,000567.50
2013-03-26227227224225241,000562.50
2013-03-25230230226227219,000567.50
2013-03-22232233227227375,000567.50
2013-03-21229233229232431,000580
2013-03-19230231227228376,000570
2013-03-18225231223229484,000572.50
2013-03-15237238231234729,000585
2013-03-14231235228233468,000582.50
2013-03-13231235231231307,000577.50
2013-03-122412432322321,015,000580
2013-03-112452462342401,494,000600
2013-03-082262482262363,342,000590
2013-03-07225227221226476,000565
2013-03-06221224220224368,000560
2013-03-05222224219220333,000550
2013-03-04223224220221505,000552.50
2013-03-01220223218221509,000552.50
2013-02-28222223218220381,000550
2013-02-27222224219220627,000550
2013-02-26216220214219717,000547.50
2013-02-25223227221222539,000555
2013-02-22219220215219355,000547.50
2013-02-21223224221221334,000552.50
2013-02-20225227223223320,000557.50
2013-02-19223229223225376,000562.50
2013-02-18220227220224493,000560
2013-02-152232252102181,028,000545
2013-02-142302332202271,793,000567.50
2013-02-132482502302331,540,000582.50
2013-02-122592812522524,218,000630
2013-02-082562582482551,855,000637.50
2013-02-072332632312576,513,000642.50
2013-02-06235235227233486,000582.50
2013-02-05235239234236403,000590
2013-02-04238241237238577,000595
2013-02-01238240235235325,000587.50
2013-01-31230237230234530,000585
2013-01-30229231228230247,000575
2013-01-29227233226228305,000570
2013-01-28233233226226262,000565
2013-01-25230232226232272,000580
2013-01-24224230223228243,000570
2013-01-23228231224224291,000560
2013-01-22236238229232274,000580
2013-01-21234238230236316,000590
2013-01-18236239231233273,000582.50
2013-01-17231238227233421,000582.50
2013-01-16238240230231263,000577.50
2013-01-15241242237239347,000597.50
2013-01-11245245239241431,000602.50
2013-01-10235242233240679,000600
2013-01-09225232222232281,000580
2013-01-08236237228228390,000570
2013-01-07234237230236371,000590
2013-01-04237237232236440,000590

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