5352 黒崎播磨(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,580	6,740	6,550	6,630	26,900	1,657.50
2018-12-27	6,400	6,580	6,330	6,580	39,600	1,645
2018-12-26	6,140	6,220	5,950	6,060	62,600	1,515
2018-12-25	6,150	6,330	6,100	6,110	47,600	1,527.50
2018-12-21	6,620	6,770	6,300	6,500	88,400	1,625
2018-12-20	7,080	7,190	6,880	6,900	62,900	1,725
2018-12-19	7,000	7,270	7,000	7,160	42,700	1,790
2018-12-18	6,960	7,190	6,950	7,040	47,400	1,760
2018-12-17	7,290	7,310	7,150	7,150	62,700	1,787.50
2018-12-14	7,230	7,330	7,150	7,230	72,600	1,807.50
2018-12-13	7,040	7,270	7,000	7,220	66,400	1,805
2018-12-12	6,840	7,040	6,790	6,970	43,600	1,742.50
2018-12-11	6,840	6,840	6,700	6,740	57,300	1,685
2018-12-10	7,030	7,030	6,630	6,740	54,800	1,685
2018-12-07	7,050	7,150	6,980	7,110	64,500	1,777.50
2018-12-06	6,900	6,960	6,760	6,870	52,100	1,717.50
2018-12-05	6,760	6,960	6,680	6,890	49,800	1,722.50
2018-12-04	6,950	6,990	6,830	6,860	65,100	1,715
2018-12-03	6,850	6,990	6,680	6,940	83,700	1,735
2018-11-30	6,450	6,850	6,450	6,750	210,500	1,687.50
2018-11-29	6,450	6,480	6,360	6,430	30,600	1,607.50
2018-11-28	6,270	6,450	6,250	6,430	41,600	1,607.50
2018-11-27	6,510	6,510	6,230	6,270	33,400	1,567.50
2018-11-26	6,310	6,570	6,310	6,440	33,500	1,610
2018-11-22	6,420	6,500	6,320	6,400	30,100	1,600
2018-11-21	6,350	6,500	6,300	6,390	54,400	1,597.50
2018-11-20	6,490	6,660	6,460	6,530	28,200	1,632.50
2018-11-19	6,560	6,680	6,420	6,640	68,600	1,660
2018-11-16	6,850	7,000	6,590	6,620	44,900	1,655
2018-11-15	6,840	6,920	6,750	6,880	47,300	1,720
2018-11-14	7,100	7,180	6,800	6,840	75,200	1,710
2018-11-13	6,970	7,200	6,940	7,200	73,900	1,800
2018-11-12	7,450	7,490	7,220	7,260	39,600	1,815
2018-11-09	7,600	7,810	7,530	7,530	58,400	1,882.50
2018-11-08	7,480	7,530	7,300	7,490	46,700	1,872.50
2018-11-07	7,240	7,400	7,130	7,250	51,200	1,812.50
2018-11-06	7,150	7,200	6,980	7,130	41,800	1,782.50
2018-11-05	7,090	7,370	7,030	7,030	95,300	1,757.50
2018-11-02	6,970	7,130	6,710	7,010	101,800	1,752.50
2018-11-01	6,850	7,540	6,780	7,120	164,700	1,780
2018-10-31	7,050	7,450	7,040	7,450	91,100	1,862.50
2018-10-30	6,610	7,000	6,580	6,940	93,300	1,735
2018-10-29	6,960	7,040	6,660	6,710	80,100	1,677.50
2018-10-26	7,140	7,220	6,900	6,960	76,500	1,740
2018-10-25	7,000	7,340	6,940	6,970	107,600	1,742.50
2018-10-24	7,540	7,540	6,980	7,200	139,300	1,800
2018-10-23	7,800	7,800	7,450	7,600	61,900	1,900
2018-10-22	7,990	8,000	7,790	7,930	19,600	1,982.50
2018-10-19	8,020	8,040	7,870	8,000	18,800	2,000
2018-10-18	8,230	8,230	8,010	8,040	21,600	2,010
2018-10-17	8,240	8,290	8,080	8,180	34,200	2,045
2018-10-16	7,910	8,060	7,850	8,020	29,900	2,005
2018-10-15	8,130	8,170	7,870	7,870	36,900	1,967.50
2018-10-12	7,980	8,250	7,980	8,210	44,100	2,052.50
2018-10-11	7,940	8,090	7,860	7,940	59,300	1,985
2018-10-10	8,350	8,390	8,190	8,360	35,600	2,090
2018-10-09	8,670	8,670	8,230	8,250	52,300	2,062.50
2018-10-05	8,720	8,940	8,640	8,670	47,700	2,167.50
2018-10-04	8,760	8,850	8,590	8,830	56,400	2,207.50
2018-10-03	8,830	8,970	8,760	8,760	33,700	2,190
2018-10-02	8,850	9,050	8,850	8,960	46,500	2,240
2018-10-01	8,840	8,890	8,740	8,770	23,000	2,192.50
2018-09-28	8,930	9,020	8,720	8,760	35,200	2,190
2018-09-27	9,030	9,040	8,850	8,920	33,400	2,230
2018-09-26	9,130	9,140	8,950	9,060	56,800	2,265
2018-09-25	8,710	9,200	8,710	9,180	71,100	2,295
2018-09-21	8,750	8,830	8,660	8,810	48,800	2,202.50
2018-09-20	8,680	8,700	8,480	8,570	35,900	2,142.50
2018-09-19	8,780	8,910	8,700	8,720	40,000	2,180
2018-09-18	8,450	8,770	8,350	8,690	71,800	2,172.50
2018-09-14	8,440	8,460	8,320	8,360	55,800	2,090
2018-09-13	8,700	8,700	8,190	8,220	78,500	2,055
2018-09-12	8,770	9,110	8,590	8,700	152,300	2,175
2018-09-11	8,500	8,540	8,340	8,390	37,700	2,097.50
2018-09-10	8,220	8,570	8,150	8,490	88,200	2,122.50
2018-09-07	8,710	8,720	8,330	8,370	61,400	2,092.50
2018-09-06	8,660	8,870	8,660	8,780	93,100	2,195
2018-09-05	8,820	8,900	8,650	8,650	71,300	2,162.50
2018-09-04	8,600	8,830	8,590	8,770	84,800	2,192.50
2018-09-03	8,390	8,530	8,310	8,520	82,800	2,130
2018-08-31	8,240	8,380	8,220	8,300	50,800	2,075
2018-08-30	8,470	8,480	8,290	8,360	49,900	2,090
2018-08-29	8,110	8,450	8,110	8,320	57,800	2,080
2018-08-28	8,220	8,270	8,030	8,210	58,400	2,052.50
2018-08-27	8,210	8,360	8,110	8,160	100,200	2,040
2018-08-24	8,570	8,570	8,280	8,300	90,000	2,075
2018-08-23	8,490	8,600	8,400	8,570	50,700	2,142.50
2018-08-22	8,260	8,620	8,260	8,520	52,700	2,130
2018-08-21	8,400	8,480	8,270	8,290	79,600	2,072.50
2018-08-20	8,470	8,620	8,420	8,460	60,000	2,115
2018-08-17	8,580	8,770	8,430	8,470	82,100	2,117.50
2018-08-16	8,660	8,800	8,630	8,640	66,800	2,160
2018-08-15	8,720	8,880	8,680	8,790	80,700	2,197.50
2018-08-14	9,150	9,230	8,630	8,760	130,500	2,190
2018-08-13	8,980	9,160	8,930	9,120	176,700	2,280
2018-08-10	8,980	9,100	8,900	8,980	151,500	2,245
2018-08-09	8,800	8,950	8,750	8,900	108,300	2,225
2018-08-08	8,620	8,860	8,570	8,800	137,900	2,200
2018-08-07	8,530	8,640	8,440	8,640	77,800	2,160
2018-08-06	8,650	8,780	8,370	8,500	137,500	2,125
2018-08-03	8,800	8,980	8,620	8,740	105,200	2,185
2018-08-02	8,720	8,870	8,600	8,760	134,300	2,190
2018-08-01	8,500	8,750	8,400	8,720	154,100	2,180
2018-07-31	7,740	8,450	7,740	8,390	366,000	2,097.50
2018-07-30	7,360	7,430	7,260	7,380	47,700	1,845
2018-07-27	7,310	7,360	7,140	7,310	22,400	1,827.50
2018-07-26	7,250	7,330	7,220	7,270	32,000	1,817.50
2018-07-25	7,360	7,380	7,250	7,340	30,800	1,835
2018-07-24	7,290	7,370	7,230	7,350	56,200	1,837.50
2018-07-23	7,100	7,340	7,020	7,220	54,700	1,805
2018-07-20	7,080	7,290	7,080	7,190	73,800	1,797.50
2018-07-19	7,050	7,190	7,010	7,020	32,000	1,755
2018-07-18	7,050	7,100	6,840	7,030	64,000	1,757.50
2018-07-17	7,140	7,270	7,060	7,070	30,600	1,767.50
2018-07-13	7,240	7,300	7,040	7,130	56,700	1,782.50
2018-07-12	7,290	7,440	7,150	7,180	144,000	1,795
2018-07-11	7,000	7,300	6,960	7,200	136,600	1,800
2018-07-10	6,800	7,170	6,800	6,960	173,100	1,740
2018-07-09	6,750	6,800	6,570	6,710	89,200	1,677.50
2018-07-06	6,250	6,540	6,240	6,480	59,000	1,620
2018-07-05	6,170	6,240	6,060	6,190	46,300	1,547.50
2018-07-04	6,310	6,310	6,160	6,180	35,700	1,545
2018-07-03	6,460	6,520	6,300	6,350	27,000	1,587.50
2018-07-02	6,420	6,620	6,380	6,420	73,500	1,605
2018-06-29	6,430	6,480	6,310	6,320	28,400	1,580
2018-06-28	6,200	6,610	6,200	6,470	95,800	1,617.50
2018-06-27	6,200	6,220	6,040	6,170	55,800	1,542.50
2018-06-26	6,160	6,290	6,090	6,200	23,000	1,550
2018-06-25	6,400	6,440	6,190	6,230	58,400	1,557.50
2018-06-22	6,180	6,570	6,180	6,520	98,300	1,630
2018-06-21	5,990	6,290	5,990	6,180	68,000	1,545
2018-06-20	5,860	5,900	5,730	5,890	58,500	1,472.50
2018-06-19	6,180	6,220	5,880	5,920	45,000	1,480
2018-06-18	6,330	6,380	6,190	6,210	29,100	1,552.50
2018-06-15	6,280	6,370	6,280	6,330	23,400	1,582.50
2018-06-14	6,240	6,370	6,220	6,240	32,900	1,560
2018-06-13	6,160	6,330	6,160	6,290	41,600	1,572.50
2018-06-12	6,160	6,200	6,100	6,190	16,900	1,547.50
2018-06-11	6,200	6,230	6,090	6,200	50,700	1,550
2018-06-08	6,130	6,190	6,110	6,180	43,600	1,545
2018-06-07	6,000	6,140	6,000	6,130	41,200	1,532.50
2018-06-06	5,930	6,080	5,910	5,970	42,900	1,492.50
2018-06-05	5,910	5,980	5,790	5,930	50,900	1,482.50
2018-06-04	5,760	6,070	5,760	5,940	64,200	1,485
2018-06-01	5,700	5,880	5,690	5,770	38,500	1,442.50
2018-05-31	5,630	5,740	5,560	5,720	25,600	1,430
2018-05-30	5,600	5,720	5,540	5,620	51,600	1,405
2018-05-29	5,510	5,670	5,470	5,660	28,300	1,415
2018-05-28	5,670	5,670	5,430	5,510	41,800	1,377.50
2018-05-25	5,560	5,680	5,520	5,650	37,100	1,412.50
2018-05-24	5,650	5,670	5,490	5,560	34,600	1,390
2018-05-23	5,420	5,590	5,380	5,590	59,000	1,397.50
2018-05-22	5,370	5,430	5,340	5,420	58,200	1,355
2018-05-21	5,170	5,360	5,140	5,330	58,600	1,332.50
2018-05-18	5,090	5,190	5,090	5,170	31,300	1,292.50
2018-05-17	5,100	5,130	5,070	5,120	22,100	1,280
2018-05-16	5,060	5,090	5,020	5,070	29,000	1,267.50
2018-05-15	5,220	5,240	5,110	5,140	37,100	1,285
2018-05-14	5,450	5,470	5,180	5,220	89,400	1,305
2018-05-11	5,210	5,390	5,170	5,260	109,800	1,315
2018-05-10	5,090	5,140	5,060	5,110	14,000	1,277.50
2018-05-09	5,150	5,150	5,050	5,050	17,000	1,262.50
2018-05-08	5,080	5,180	5,070	5,110	27,200	1,277.50
2018-05-07	5,070	5,070	5,000	5,050	13,500	1,262.50
2018-05-02	5,000	5,120	5,000	5,070	20,500	1,267.50
2018-05-01	5,020	5,070	5,010	5,040	15,900	1,260
2018-04-27	5,040	5,070	4,980	5,060	25,300	1,265
2018-04-26	5,050	5,090	5,020	5,020	19,200	1,255
2018-04-25	4,985	5,010	4,975	5,000	7,900	1,250
2018-04-24	4,935	5,030	4,920	4,995	20,300	1,248.75
2018-04-23	4,915	4,940	4,865	4,935	31,500	1,233.75
2018-04-20	4,960	4,960	4,900	4,915	13,700	1,228.75
2018-04-19	4,900	4,960	4,870	4,935	52,700	1,233.75
2018-04-18	4,895	4,935	4,880	4,905	34,100	1,226.25
2018-04-17	4,940	4,955	4,855	4,900	30,400	1,225
2018-04-16	4,945	5,040	4,910	4,950	15,800	1,237.50
2018-04-13	4,865	4,975	4,855	4,945	34,600	1,236.25
2018-04-12	4,975	4,975	4,860	4,865	27,100	1,216.25
2018-04-11	4,975	5,010	4,920	4,985	27,600	1,246.25
2018-04-10	4,865	4,940	4,780	4,920	29,800	1,230
2018-04-09	4,870	4,870	4,725	4,845	28,300	1,211.25
2018-04-06	4,995	5,060	4,835	4,840	64,600	1,210
2018-04-05	5,100	5,120	4,990	4,995	26,800	1,248.75
2018-04-04	5,060	5,110	5,050	5,110	21,900	1,277.50
2018-04-03	5,020	5,040	4,980	5,030	20,600	1,257.50
2018-03-30	5,070	5,110	5,030	5,040	22,900	1,260
2018-03-29	5,110	5,160	5,010	5,050	27,200	1,262.50
2018-03-28	5,050	5,140	5,040	5,100	22,800	1,275
2018-03-27	5,220	5,240	5,160	5,240	25,700	1,310
2018-03-26	5,090	5,110	4,980	5,110	28,900	1,277.50
2018-03-23	5,120	5,150	5,060	5,090	38,200	1,272.50
2018-03-22	5,270	5,380	5,210	5,240	39,800	1,310
2018-03-20	5,210	5,250	5,150	5,240	21,300	1,310
2018-03-19	5,220	5,370	5,180	5,300	52,800	1,325
2018-03-16	5,310	5,380	5,200	5,240	68,900	1,310
2018-03-15	4,980	5,290	4,980	5,290	191,100	1,322.50
2018-03-14	4,850	4,855	4,805	4,845	22,300	1,211.25
2018-03-13	4,870	4,875	4,845	4,875	13,200	1,218.75
2018-03-12	4,900	4,920	4,840	4,860	22,900	1,215
2018-03-09	4,830	4,910	4,820	4,870	30,300	1,217.50
2018-03-08	4,820	4,825	4,775	4,800	14,600	1,200
2018-03-07	4,790	4,800	4,730	4,775	29,300	1,193.75
2018-03-06	4,810	4,885	4,765	4,765	30,000	1,191.25
2018-03-05	4,890	4,905	4,740	4,770	38,600	1,192.50
2018-03-02	4,910	4,970	4,900	4,925	29,400	1,231.25
2018-03-01	5,070	5,070	5,010	5,010	18,800	1,252.50
2018-02-28	5,080	5,150	5,080	5,100	22,900	1,275
2018-02-27	5,100	5,130	5,020	5,100	33,900	1,275
2018-02-26	5,200	5,220	5,070	5,090	19,300	1,272.50
2018-02-23	5,110	5,200	5,100	5,170	20,100	1,292.50
2018-02-22	5,140	5,180	5,110	5,110	39,300	1,277.50
2018-02-21	5,000	5,130	4,980	5,080	47,100	1,270
2018-02-20	5,150	5,150	5,010	5,030	37,400	1,257.50
2018-02-19	4,990	5,200	4,990	5,150	39,500	1,287.50
2018-02-16	4,960	5,030	4,945	4,960	43,400	1,240
2018-02-15	5,020	5,040	4,915	4,940	61,600	1,235
2018-02-14	5,080	5,160	4,960	4,975	51,700	1,243.75
2018-02-13	5,300	5,340	5,040	5,070	50,700	1,267.50
2018-02-09	5,120	5,230	5,090	5,160	69,600	1,290
2018-02-08	5,420	5,520	5,320	5,380	53,500	1,345
2018-02-07	5,600	5,780	5,380	5,380	91,400	1,345
2018-02-06	5,550	5,670	5,280	5,440	98,400	1,360
2018-02-05	5,550	5,850	5,550	5,740	113,200	1,435
2018-02-02	5,330	5,880	5,330	5,710	323,000	1,427.50
2018-02-01	5,050	5,330	5,050	5,330	238,000	1,332.50
2018-01-31	4,670	4,700	4,620	4,625	25,400	1,156.25
2018-01-30	4,755	4,770	4,660	4,705	34,900	1,176.25
2018-01-29	4,785	4,855	4,765	4,800	14,300	1,200
2018-01-26	4,830	4,835	4,755	4,760	15,600	1,190
2018-01-25	4,705	4,855	4,685	4,835	65,300	1,208.75
2018-01-24	4,720	4,740	4,695	4,705	23,400	1,176.25
2018-01-23	4,740	4,760	4,720	4,745	10,000	1,186.25
2018-01-22	4,740	4,750	4,710	4,730	10,400	1,182.50
2018-01-19	4,725	4,740	4,685	4,740	16,600	1,185
2018-01-18	4,770	4,805	4,715	4,720	27,200	1,180
2018-01-17	4,740	4,770	4,710	4,765	21,300	1,191.25
2018-01-16	4,785	4,785	4,735	4,735	20,800	1,183.75
2018-01-15	4,840	4,845	4,770	4,770	18,300	1,192.50
2018-01-12	4,845	4,855	4,820	4,830	17,000	1,207.50
2018-01-11	4,865	4,890	4,810	4,845	32,700	1,211.25
2018-01-10	4,795	4,915	4,785	4,910	60,600	1,227.50
2018-01-09	4,815	4,815	4,770	4,780	31,300	1,195
2018-01-05	4,800	4,815	4,780	4,800	19,600	1,200
2018-01-04	4,785	4,810	4,750	4,800	26,500	1,200

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