5352 黒崎播磨(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,470	6,470	6,420	6,420	3,800	1,605
2019-12-27	6,480	6,520	6,440	6,510	5,900	1,627.50
2019-12-26	6,400	6,490	6,380	6,480	15,800	1,620
2019-12-25	6,540	6,550	6,410	6,410	11,600	1,602.50
2019-12-24	6,530	6,630	6,500	6,540	15,500	1,635
2019-12-23	6,620	6,620	6,530	6,530	11,900	1,632.50
2019-12-20	6,590	6,630	6,570	6,600	30,100	1,650
2019-12-19	6,480	6,620	6,450	6,590	34,300	1,647.50
2019-12-18	6,460	6,500	6,330	6,480	36,000	1,620
2019-12-17	6,490	6,630	6,490	6,630	28,500	1,657.50
2019-12-16	6,550	6,560	6,470	6,470	20,000	1,617.50
2019-12-13	6,580	6,620	6,400	6,600	53,000	1,650
2019-12-12	6,430	6,440	6,370	6,410	13,100	1,602.50
2019-12-11	6,490	6,530	6,370	6,380	15,100	1,595
2019-12-10	6,530	6,580	6,490	6,490	24,700	1,622.50
2019-12-09	6,530	6,590	6,480	6,510	24,300	1,627.50
2019-12-06	6,150	6,580	6,140	6,510	95,200	1,627.50
2019-12-05	5,960	6,160	5,930	6,140	69,800	1,535
2019-12-04	5,800	5,910	5,750	5,910	31,200	1,477.50
2019-12-03	5,810	5,860	5,760	5,800	19,100	1,450
2019-12-02	5,740	5,840	5,730	5,820	23,500	1,455
2019-11-29	5,680	5,730	5,630	5,730	34,700	1,432.50
2019-11-28	5,810	5,810	5,660	5,680	38,700	1,420
2019-11-27	5,890	5,890	5,780	5,800	26,600	1,450
2019-11-26	5,940	5,940	5,800	5,840	44,500	1,460
2019-11-25	5,960	6,020	5,880	5,900	35,500	1,475
2019-11-22	5,940	5,980	5,880	5,880	13,300	1,470
2019-11-21	5,920	5,970	5,840	5,930	18,200	1,482.50
2019-11-20	6,010	6,020	5,870	5,870	18,400	1,467.50
2019-11-19	5,970	6,020	5,950	5,980	17,200	1,495
2019-11-18	5,940	5,950	5,880	5,940	13,100	1,485
2019-11-15	5,870	5,960	5,870	5,920	14,500	1,480
2019-11-14	5,980	5,980	5,860	5,870	18,400	1,467.50
2019-11-13	6,040	6,040	5,910	5,980	26,200	1,495
2019-11-12	6,090	6,100	6,020	6,040	18,400	1,510
2019-11-11	6,080	6,110	6,030	6,090	27,300	1,522.50
2019-11-08	6,170	6,200	6,060	6,080	27,000	1,520
2019-11-07	6,170	6,180	6,130	6,160	14,400	1,540
2019-11-06	6,100	6,240	6,070	6,210	48,800	1,552.50
2019-11-05	5,940	6,080	5,940	6,060	57,000	1,515
2019-11-01	5,760	5,870	5,750	5,840	27,000	1,460
2019-10-31	5,770	5,880	5,760	5,820	47,700	1,455
2019-10-30	5,800	5,870	5,730	5,860	48,400	1,465
2019-10-29	5,840	5,920	5,810	5,850	54,000	1,462.50
2019-10-28	5,840	5,890	5,800	5,870	56,900	1,467.50
2019-10-25	6,000	6,000	5,920	5,940	16,400	1,485
2019-10-24	6,020	6,030	5,910	6,000	29,900	1,500
2019-10-23	6,010	6,020	5,970	6,010	21,900	1,502.50
2019-10-21	5,960	6,010	5,930	6,000	19,400	1,500
2019-10-18	5,950	6,000	5,880	5,920	25,600	1,480
2019-10-17	5,950	6,070	5,910	5,930	49,300	1,482.50
2019-10-16	5,960	5,990	5,880	5,900	26,300	1,475
2019-10-15	5,940	6,000	5,900	5,900	25,000	1,475
2019-10-11	5,880	5,880	5,780	5,860	21,700	1,465
2019-10-10	5,900	5,900	5,800	5,850	24,300	1,462.50
2019-10-09	5,730	5,900	5,700	5,900	49,700	1,475
2019-10-08	5,600	5,770	5,590	5,730	49,100	1,432.50
2019-10-07	5,540	5,600	5,520	5,550	16,900	1,387.50
2019-10-04	5,550	5,560	5,490	5,540	10,000	1,385
2019-10-03	5,550	5,550	5,510	5,550	19,100	1,387.50
2019-10-02	5,700	5,700	5,610	5,650	10,900	1,412.50
2019-10-01	5,740	5,760	5,690	5,720	20,700	1,430
2019-09-30	5,600	5,670	5,520	5,650	30,000	1,412.50
2019-09-27	5,650	5,690	5,580	5,610	23,400	1,402.50
2019-09-26	5,790	5,820	5,720	5,750	31,400	1,437.50
2019-09-25	5,740	5,770	5,650	5,730	27,300	1,432.50
2019-09-24	5,670	5,730	5,670	5,700	19,600	1,425
2019-09-20	5,600	5,660	5,560	5,660	21,700	1,415
2019-09-19	5,510	5,650	5,510	5,600	33,200	1,400
2019-09-18	5,610	5,630	5,480	5,510	63,000	1,377.50
2019-09-17	5,650	5,680	5,620	5,660	26,000	1,415
2019-09-13	5,730	5,760	5,660	5,700	27,300	1,425
2019-09-12	5,750	5,770	5,710	5,730	26,000	1,432.50
2019-09-11	5,640	5,720	5,640	5,680	18,000	1,420
2019-09-10	5,580	5,680	5,580	5,610	21,300	1,402.50
2019-09-09	5,460	5,560	5,400	5,530	26,200	1,382.50
2019-09-06	5,510	5,550	5,470	5,480	24,500	1,370
2019-09-05	5,380	5,530	5,360	5,450	37,400	1,362.50
2019-09-04	5,360	5,360	5,230	5,340	31,500	1,335
2019-09-03	5,170	5,350	5,160	5,300	39,700	1,325
2019-09-02	5,130	5,190	5,130	5,170	15,900	1,292.50
2019-08-30	5,080	5,170	5,070	5,160	30,700	1,290
2019-08-29	5,100	5,100	5,000	5,030	20,200	1,257.50
2019-08-28	5,090	5,090	5,020	5,060	26,200	1,265
2019-08-27	4,975	5,150	4,975	5,100	48,500	1,275
2019-08-26	5,010	5,050	4,945	4,960	38,900	1,240
2019-08-23	5,120	5,160	5,100	5,120	32,300	1,280
2019-08-22	5,070	5,100	5,030	5,080	24,700	1,270
2019-08-21	5,050	5,070	5,000	5,030	26,500	1,257.50
2019-08-20	5,010	5,110	5,010	5,090	28,900	1,272.50
2019-08-19	4,905	5,020	4,905	4,975	21,400	1,243.75
2019-08-16	4,930	4,960	4,885	4,885	23,400	1,221.25
2019-08-15	4,885	4,975	4,875	4,950	26,300	1,237.50
2019-08-14	5,050	5,070	4,915	4,975	60,300	1,243.75
2019-08-13	5,040	5,080	5,020	5,030	33,200	1,257.50
2019-08-09	5,140	5,170	5,060	5,080	23,400	1,270
2019-08-08	5,150	5,220	5,100	5,100	34,400	1,275
2019-08-07	5,210	5,250	5,150	5,150	52,300	1,287.50
2019-08-06	5,000	5,250	5,000	5,210	51,200	1,302.50
2019-08-05	5,470	5,500	5,240	5,270	60,600	1,317.50
2019-08-02	5,740	5,750	5,470	5,500	82,600	1,375
2019-08-01	5,720	5,880	5,650	5,770	100,900	1,442.50
2019-07-31	6,200	6,220	5,990	6,020	72,000	1,505
2019-07-30	6,260	6,270	6,160	6,190	21,700	1,547.50
2019-07-29	6,260	6,370	6,200	6,260	40,500	1,565
2019-07-26	6,190	6,260	6,170	6,220	33,200	1,555
2019-07-25	6,120	6,230	6,120	6,180	35,800	1,545
2019-07-24	6,050	6,110	5,990	6,100	32,300	1,525
2019-07-23	6,010	6,060	6,000	6,010	23,100	1,502.50
2019-07-22	6,060	6,120	6,010	6,010	24,700	1,502.50
2019-07-19	5,980	6,110	5,980	6,100	25,600	1,525
2019-07-18	6,120	6,130	5,960	5,970	50,000	1,492.50
2019-07-17	6,090	6,140	6,070	6,140	18,300	1,535
2019-07-16	6,070	6,130	6,050	6,120	24,800	1,530
2019-07-12	6,080	6,140	6,050	6,080	17,600	1,520
2019-07-11	6,070	6,090	6,020	6,080	28,000	1,520
2019-07-10	6,170	6,170	6,030	6,040	39,300	1,510
2019-07-09	6,160	6,160	6,060	6,100	41,800	1,525
2019-07-08	6,220	6,260	6,150	6,160	25,100	1,540
2019-07-05	6,200	6,230	6,170	6,200	13,000	1,550
2019-07-04	6,310	6,310	6,180	6,220	28,400	1,555
2019-07-03	6,210	6,340	6,160	6,260	29,200	1,565
2019-07-02	6,370	6,370	6,250	6,270	33,400	1,567.50
2019-07-01	6,240	6,370	6,190	6,360	55,500	1,590
2019-06-28	6,150	6,180	6,080	6,140	17,200	1,535
2019-06-27	5,980	6,170	5,970	6,130	45,100	1,532.50
2019-06-26	6,080	6,090	5,920	5,920	42,200	1,480
2019-06-25	6,020	6,160	5,990	6,080	54,000	1,520
2019-06-24	5,970	6,010	5,860	5,980	42,200	1,495
2019-06-21	6,050	6,100	5,940	5,970	44,500	1,492.50
2019-06-20	6,130	6,180	6,010	6,010	34,000	1,502.50
2019-06-19	6,000	6,130	5,990	6,130	34,000	1,532.50
2019-06-18	5,980	6,040	5,940	5,960	22,000	1,490
2019-06-17	6,040	6,040	5,910	5,960	25,400	1,490
2019-06-14	6,050	6,110	6,020	6,050	19,600	1,512.50
2019-06-13	6,070	6,090	6,010	6,040	34,800	1,510
2019-06-12	6,160	6,160	6,020	6,050	28,600	1,512.50
2019-06-11	6,070	6,190	6,030	6,160	40,900	1,540
2019-06-10	6,040	6,120	6,000	6,110	34,900	1,527.50
2019-06-07	5,970	6,010	5,920	5,920	49,800	1,480
2019-06-06	6,080	6,100	5,960	5,960	31,200	1,490
2019-06-05	6,050	6,070	5,990	6,070	31,500	1,517.50
2019-06-04	5,890	5,950	5,820	5,950	27,600	1,487.50
2019-06-03	5,970	5,970	5,770	5,870	38,300	1,467.50
2019-05-31	6,110	6,160	5,990	6,020	42,200	1,505
2019-05-30	6,120	6,150	6,060	6,110	29,900	1,527.50
2019-05-29	6,130	6,150	6,060	6,140	33,400	1,535
2019-05-28	6,140	6,140	6,070	6,140	34,300	1,535
2019-05-27	6,020	6,150	5,980	6,130	75,700	1,532.50
2019-05-24	5,940	6,040	5,910	5,990	62,900	1,497.50
2019-05-23	6,020	6,070	5,910	6,000	50,000	1,500
2019-05-22	6,050	6,080	5,990	6,020	36,100	1,505
2019-05-21	5,920	6,050	5,860	5,980	31,900	1,495
2019-05-20	5,950	6,020	5,950	5,950	25,600	1,487.50
2019-05-17	5,980	6,020	5,940	5,980	29,300	1,495
2019-05-16	5,840	5,950	5,800	5,910	36,100	1,477.50
2019-05-15	6,030	6,030	5,740	5,780	65,300	1,445
2019-05-14	5,760	6,100	5,740	6,080	81,900	1,520
2019-05-13	5,700	6,240	5,700	5,920	172,900	1,480
2019-05-10	5,560	5,660	5,420	5,550	58,300	1,387.50
2019-05-09	5,710	5,710	5,530	5,560	37,300	1,390
2019-05-08	5,740	5,740	5,670	5,690	26,400	1,422.50
2019-05-07	5,770	5,840	5,770	5,800	35,900	1,450
2019-04-26	5,830	5,860	5,740	5,850	23,200	1,462.50
2019-04-25	5,710	5,870	5,710	5,860	32,000	1,465
2019-04-24	5,820	5,830	5,710	5,720	16,000	1,430
2019-04-23	5,870	5,910	5,780	5,820	20,200	1,455
2019-04-22	5,870	5,890	5,810	5,890	19,900	1,472.50
2019-04-19	5,810	5,860	5,780	5,850	23,800	1,462.50
2019-04-18	5,970	5,980	5,750	5,750	35,200	1,437.50
2019-04-17	5,910	6,030	5,900	5,950	59,500	1,487.50
2019-04-16	5,820	5,930	5,780	5,900	55,800	1,475
2019-04-15	5,670	5,820	5,670	5,820	49,300	1,455
2019-04-12	5,650	5,700	5,620	5,640	17,600	1,410
2019-04-11	5,600	5,660	5,600	5,650	22,900	1,412.50
2019-04-10	5,620	5,680	5,570	5,650	27,600	1,412.50
2019-04-09	5,710	5,720	5,630	5,700	31,500	1,425
2019-04-08	5,840	5,840	5,740	5,760	30,200	1,440
2019-04-05	5,780	5,820	5,730	5,790	21,000	1,447.50
2019-04-04	5,810	5,870	5,750	5,770	39,900	1,442.50
2019-04-03	5,700	5,810	5,680	5,790	35,200	1,447.50
2019-04-02	5,840	5,870	5,680	5,680	37,200	1,420
2019-04-01	5,650	5,890	5,650	5,820	121,400	1,455
2019-03-29	5,570	5,590	5,460	5,540	41,700	1,385
2019-03-28	5,640	5,670	5,530	5,530	51,900	1,382.50
2019-03-27	5,730	5,790	5,660	5,770	55,100	1,442.50
2019-03-26	5,850	5,940	5,800	5,940	88,000	1,485
2019-03-25	5,740	5,820	5,710	5,780	58,000	1,445
2019-03-22	5,900	5,940	5,850	5,920	43,800	1,480
2019-03-20	5,930	5,940	5,860	5,880	32,900	1,470
2019-03-19	5,920	5,920	5,810	5,900	34,100	1,475
2019-03-18	5,780	5,920	5,770	5,880	40,900	1,470
2019-03-15	5,680	5,790	5,680	5,720	23,500	1,430
2019-03-14	5,820	5,860	5,690	5,690	40,600	1,422.50
2019-03-13	5,800	5,840	5,690	5,740	40,500	1,435
2019-03-12	5,690	5,840	5,690	5,820	42,600	1,455
2019-03-11	5,590	5,670	5,540	5,650	52,000	1,412.50
2019-03-08	5,660	5,660	5,550	5,580	64,300	1,395
2019-03-07	5,850	5,880	5,740	5,770	47,400	1,442.50
2019-03-06	5,970	5,970	5,850	5,900	38,600	1,475
2019-03-05	5,950	6,000	5,920	5,950	36,700	1,487.50
2019-03-04	5,970	6,000	5,920	5,990	22,100	1,497.50
2019-03-01	5,920	5,990	5,920	5,970	33,100	1,492.50
2019-02-28	5,970	5,980	5,910	5,920	35,700	1,480
2019-02-27	6,000	6,050	5,940	5,990	63,800	1,497.50
2019-02-26	5,980	6,110	5,920	5,980	97,500	1,495
2019-02-25	5,890	5,970	5,870	5,940	57,400	1,485
2019-02-22	5,810	5,860	5,760	5,840	45,500	1,460
2019-02-21	5,770	5,920	5,770	5,800	76,400	1,450
2019-02-20	5,810	5,820	5,690	5,700	59,500	1,425
2019-02-19	5,750	5,820	5,750	5,790	42,300	1,447.50
2019-02-18	5,710	5,760	5,650	5,740	72,000	1,435
2019-02-15	5,630	5,630	5,490	5,560	38,100	1,390
2019-02-14	5,650	5,760	5,590	5,610	71,600	1,402.50
2019-02-13	5,540	5,620	5,530	5,590	53,100	1,397.50
2019-02-12	5,390	5,540	5,350	5,470	103,500	1,367.50
2019-02-08	5,370	5,380	5,280	5,290	97,300	1,322.50
2019-02-07	5,550	5,560	5,410	5,440	108,900	1,360
2019-02-06	5,500	5,560	5,400	5,530	164,000	1,382.50
2019-02-05	5,550	5,610	5,460	5,480	116,000	1,370
2019-02-04	5,480	5,560	5,370	5,550	142,600	1,387.50
2019-02-01	5,700	5,710	5,440	5,480	197,100	1,370
2019-01-31	5,990	6,060	5,680	5,720	255,700	1,430
2019-01-30	5,790	5,900	5,720	5,800	91,200	1,450
2019-01-29	5,750	5,810	5,670	5,760	79,800	1,440
2019-01-28	5,920	6,010	5,760	5,800	88,900	1,450
2019-01-25	5,930	5,980	5,850	5,920	115,500	1,480
2019-01-24	6,050	6,070	5,850	6,030	130,500	1,507.50
2019-01-23	6,480	6,480	6,100	6,150	181,200	1,537.50
2019-01-22	6,760	6,760	6,570	6,600	32,000	1,650
2019-01-21	6,800	6,870	6,700	6,780	29,800	1,695
2019-01-18	6,620	6,770	6,510	6,730	27,500	1,682.50
2019-01-17	6,680	6,710	6,500	6,560	24,600	1,640
2019-01-16	6,770	6,780	6,610	6,610	18,600	1,652.50
2019-01-15	6,570	6,710	6,490	6,700	33,700	1,675
2019-01-11	6,590	6,590	6,450	6,490	46,800	1,622.50
2019-01-10	6,850	6,850	6,580	6,590	53,300	1,647.50
2019-01-09	7,090	7,090	6,890	6,920	41,300	1,730
2019-01-08	6,790	7,050	6,790	7,020	37,900	1,755
2019-01-07	6,590	6,920	6,570	6,790	65,900	1,697.50
2019-01-04	6,360	6,360	6,130	6,290	50,800	1,572.50

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