5352 黒崎播磨(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,030	4,030	3,905	3,945	29,900	986.25
2020-12-29	4,030	4,070	3,930	4,005	26,100	1,001.25
2020-12-28	4,030	4,080	3,910	3,960	35,900	990
2020-12-25	3,995	4,110	3,995	4,095	25,900	1,023.75
2020-12-24	3,890	4,110	3,880	4,035	74,100	1,008.75
2020-12-23	3,895	3,920	3,715	3,825	63,200	956.25
2020-12-22	4,090	4,170	3,835	3,905	95,100	976.25
2020-12-21	4,235	4,450	4,160	4,200	140,500	1,050
2020-12-18	4,170	4,290	4,060	4,245	136,100	1,061.25
2020-12-17	3,895	3,910	3,805	3,890	43,800	972.50
2020-12-16	3,875	3,955	3,820	3,910	70,100	977.50
2020-12-15	3,625	3,885	3,600	3,855	79,100	963.75
2020-12-14	3,600	3,700	3,600	3,670	36,200	917.50
2020-12-11	3,625	3,660	3,585	3,585	25,600	896.25
2020-12-10	3,790	3,790	3,645	3,650	30,500	912.50
2020-12-09	3,710	3,810	3,675	3,730	44,000	932.50
2020-12-08	3,670	3,810	3,645	3,715	43,800	928.75
2020-12-07	3,835	3,840	3,615	3,655	79,200	913.75
2020-12-04	3,700	3,860	3,675	3,835	92,000	958.75
2020-12-03	3,725	3,865	3,670	3,830	105,100	957.50
2020-12-02	3,555	3,725	3,540	3,660	63,800	915
2020-12-01	3,600	3,660	3,460	3,560	92,500	890
2020-11-30	3,730	3,835	3,550	3,595	301,400	898.75
2020-11-27	3,375	3,660	3,325	3,660	190,400	915
2020-11-26	3,075	3,400	3,070	3,390	201,100	847.50
2020-11-25	2,988	3,075	2,988	2,999	44,700	749.75
2020-11-24	2,935	3,000	2,910	2,991	49,300	747.75
2020-11-20	2,915	2,940	2,888	2,938	13,000	734.50
2020-11-19	2,930	2,958	2,897	2,915	20,000	728.75
2020-11-18	2,940	2,960	2,880	2,930	24,700	732.50
2020-11-17	2,924	2,947	2,890	2,938	28,300	734.50
2020-11-16	2,917	2,932	2,870	2,900	38,200	725
2020-11-13	2,919	2,919	2,862	2,883	23,400	720.75
2020-11-12	2,995	2,997	2,902	2,919	57,600	729.75
2020-11-11	3,035	3,035	2,987	3,015	27,200	753.75
2020-11-10	3,000	3,070	2,962	2,984	60,800	746
2020-11-09	2,941	2,968	2,879	2,955	28,900	738.75
2020-11-06	2,910	2,954	2,867	2,935	26,100	733.75
2020-11-05	2,998	2,998	2,832	2,885	98,800	721.25
2020-11-04	2,998	3,030	2,963	2,990	38,800	747.50
2020-11-02	2,828	2,982	2,811	2,982	63,900	745.50
2020-10-30	2,880	2,929	2,769	2,823	45,500	705.75
2020-10-29	2,880	2,912	2,872	2,879	18,000	719.75
2020-10-28	2,947	2,948	2,877	2,939	27,400	734.75
2020-10-27	2,998	2,998	2,920	2,997	29,600	749.25
2020-10-26	3,060	3,065	2,985	3,035	22,500	758.75
2020-10-23	3,065	3,085	3,010	3,060	11,800	765
2020-10-22	3,100	3,105	3,045	3,055	15,200	763.75
2020-10-21	3,060	3,140	3,060	3,135	17,200	783.75
2020-10-20	3,100	3,100	3,060	3,060	5,100	765
2020-10-19	3,030	3,120	3,030	3,120	15,400	780
2020-10-16	3,055	3,090	3,040	3,060	12,000	765
2020-10-15	3,115	3,120	3,050	3,055	22,100	763.75
2020-10-14	3,045	3,145	2,992	3,120	43,300	780
2020-10-13	3,025	3,025	2,980	3,025	17,600	756.25
2020-10-12	3,035	3,045	2,991	3,020	9,500	755
2020-10-09	3,065	3,065	2,973	3,035	17,300	758.75
2020-10-08	3,075	3,080	3,015	3,035	16,600	758.75
2020-10-07	3,075	3,075	3,020	3,045	12,700	761.25
2020-10-06	3,070	3,090	3,030	3,080	16,800	770
2020-10-05	2,890	3,080	2,890	3,080	48,100	770
2020-10-02	2,984	3,005	2,860	2,875	46,600	718.75
2020-09-30	3,100	3,100	2,980	2,984	30,100	746
2020-09-29	3,055	3,115	3,005	3,100	59,400	775
2020-09-28	3,020	3,060	2,986	3,055	54,600	763.75
2020-09-25	2,917	2,967	2,875	2,967	65,400	741.75
2020-09-24	2,963	2,963	2,851	2,872	75,900	718
2020-09-23	3,050	3,050	2,954	2,965	61,300	741.25
2020-09-18	3,030	3,075	3,020	3,065	32,500	766.25
2020-09-17	3,100	3,100	3,020	3,040	31,700	760
2020-09-16	3,120	3,125	3,035	3,080	30,100	770
2020-09-15	3,170	3,170	3,110	3,120	13,700	780
2020-09-14	3,170	3,205	3,105	3,155	29,500	788.75
2020-09-11	3,150	3,195	3,145	3,190	8,800	797.50
2020-09-10	3,150	3,195	3,140	3,175	10,500	793.75
2020-09-09	3,135	3,160	3,120	3,160	10,600	790
2020-09-08	3,145	3,145	3,115	3,145	9,600	786.25
2020-09-07	3,090	3,120	3,090	3,120	9,400	780
2020-09-04	3,035	3,120	3,030	3,120	12,600	780
2020-09-03	3,105	3,105	3,040	3,075	15,600	768.75
2020-09-02	3,135	3,150	3,035	3,035	32,800	758.75
2020-09-01	3,095	3,100	3,045	3,100	9,000	775
2020-08-31	3,040	3,120	3,040	3,075	12,800	768.75
2020-08-28	3,155	3,170	2,981	3,005	46,100	751.25
2020-08-27	3,195	3,215	3,110	3,125	29,900	781.25
2020-08-26	3,185	3,245	3,185	3,245	7,500	811.25
2020-08-25	3,180	3,225	3,160	3,220	18,300	805
2020-08-24	3,210	3,210	3,145	3,150	10,200	787.50
2020-08-21	3,170	3,205	3,160	3,185	9,600	796.25
2020-08-20	3,200	3,245	3,180	3,180	6,500	795
2020-08-19	3,210	3,235	3,190	3,200	13,200	800
2020-08-18	3,260	3,260	3,210	3,210	16,200	802.50
2020-08-17	3,305	3,315	3,260	3,260	10,300	815
2020-08-14	3,350	3,350	3,285	3,315	10,700	828.75
2020-08-13	3,325	3,360	3,305	3,340	11,300	835
2020-08-12	3,310	3,385	3,310	3,355	14,100	838.75
2020-08-11	3,200	3,300	3,200	3,295	12,000	823.75
2020-08-07	3,225	3,285	3,195	3,195	10,100	798.75
2020-08-06	3,265	3,350	3,245	3,265	16,700	816.25
2020-08-05	3,095	3,225	3,065	3,210	21,700	802.50
2020-08-04	3,120	3,180	3,075	3,100	23,800	775
2020-08-03	3,065	3,065	3,000	3,040	26,000	760
2020-07-31	3,350	3,350	3,170	3,195	25,000	798.75
2020-07-30	3,465	3,465	3,370	3,370	17,000	842.50
2020-07-29	3,500	3,500	3,450	3,450	14,000	862.50
2020-07-28	3,545	3,575	3,515	3,540	15,200	885
2020-07-27	3,560	3,560	3,460	3,540	18,600	885
2020-07-22	3,585	3,585	3,520	3,530	22,400	882.50
2020-07-21	3,585	3,595	3,540	3,595	16,100	898.75
2020-07-20	3,505	3,595	3,470	3,595	21,700	898.75
2020-07-17	3,535	3,535	3,480	3,530	23,400	882.50
2020-07-16	3,585	3,620	3,495	3,535	52,000	883.75
2020-07-15	3,580	3,585	3,510	3,585	33,900	896.25
2020-07-14	3,575	3,575	3,515	3,525	16,500	881.25
2020-07-13	3,510	3,590	3,510	3,575	18,900	893.75
2020-07-10	3,600	3,600	3,505	3,505	15,000	876.25
2020-07-09	3,625	3,645	3,570	3,590	14,000	897.50
2020-07-08	3,620	3,670	3,615	3,640	14,100	910
2020-07-07	3,705	3,705	3,605	3,675	14,700	918.75
2020-07-06	3,610	3,670	3,545	3,670	40,400	917.50
2020-07-03	3,610	3,615	3,510	3,560	22,500	890
2020-07-02	3,615	3,625	3,545	3,590	24,400	897.50
2020-07-01	3,670	3,730	3,590	3,615	31,100	903.75
2020-06-30	3,730	3,730	3,640	3,640	37,100	910
2020-06-29	3,690	3,715	3,630	3,670	24,100	917.50
2020-06-26	3,730	3,745	3,650	3,730	23,300	932.50
2020-06-25	3,750	3,755	3,720	3,730	23,100	932.50
2020-06-24	3,805	3,815	3,760	3,775	15,500	943.75
2020-06-23	3,800	3,840	3,760	3,830	21,700	957.50
2020-06-22	3,800	3,815	3,755	3,800	15,200	950
2020-06-19	3,860	3,860	3,785	3,825	26,300	956.25
2020-06-18	3,870	3,870	3,815	3,860	26,700	965
2020-06-17	3,925	3,945	3,865	3,935	18,300	983.75
2020-06-16	3,845	3,910	3,820	3,875	20,900	968.75
2020-06-15	3,980	3,980	3,770	3,775	17,200	943.75
2020-06-12	3,815	3,935	3,720	3,925	38,000	981.25
2020-06-11	4,260	4,260	4,025	4,025	29,800	1,006.25
2020-06-10	4,250	4,300	4,215	4,250	16,800	1,062.50
2020-06-09	4,360	4,375	4,250	4,265	24,000	1,066.25
2020-06-08	4,200	4,325	4,200	4,315	27,500	1,078.75
2020-06-05	4,070	4,120	4,030	4,115	13,800	1,028.75
2020-06-04	4,135	4,135	4,035	4,070	12,300	1,017.50
2020-06-03	4,150	4,195	4,025	4,085	23,400	1,021.25
2020-06-02	4,020	4,115	4,000	4,100	31,500	1,025
2020-06-01	3,980	4,020	3,905	3,965	14,600	991.25
2020-05-29	4,040	4,040	3,920	3,945	32,300	986.25
2020-05-28	4,120	4,135	3,930	4,005	40,300	1,001.25
2020-05-27	4,045	4,080	4,000	4,060	16,000	1,015
2020-05-26	3,995	4,045	3,970	4,015	14,700	1,003.75
2020-05-25	3,910	3,940	3,855	3,930	8,500	982.50
2020-05-22	3,915	3,915	3,820	3,865	11,800	966.25
2020-05-21	3,975	4,030	3,880	3,900	23,800	975
2020-05-20	3,795	3,945	3,740	3,920	25,400	980
2020-05-19	3,880	3,880	3,745	3,795	21,700	948.75
2020-05-18	3,795	3,835	3,720	3,765	11,500	941.25
2020-05-15	3,850	3,880	3,670	3,740	34,100	935
2020-05-14	3,925	3,925	3,755	3,780	22,300	945
2020-05-13	3,930	3,930	3,805	3,885	28,000	971.25
2020-05-12	4,230	4,250	3,930	3,930	25,700	982.50
2020-05-11	3,990	4,035	3,925	4,025	23,900	1,006.25
2020-05-08	3,800	3,895	3,800	3,870	18,000	967.50
2020-05-07	3,725	3,800	3,695	3,785	14,000	946.25
2020-05-01	3,830	3,845	3,705	3,785	20,900	946.25
2020-04-30	3,815	3,935	3,815	3,830	28,500	957.50
2020-04-28	3,750	3,750	3,625	3,750	22,700	937.50
2020-04-27	3,680	3,745	3,680	3,745	18,000	936.25
2020-04-24	3,790	3,790	3,635	3,680	29,200	920
2020-04-23	3,700	3,835	3,700	3,830	21,100	957.50
2020-04-22	3,685	3,705	3,590	3,705	17,900	926.25
2020-04-21	3,600	3,695	3,580	3,695	24,500	923.75
2020-04-20	3,685	3,725	3,620	3,660	17,700	915
2020-04-17	3,695	3,800	3,650	3,715	21,700	928.75
2020-04-16	3,590	3,635	3,560	3,635	13,200	908.75
2020-04-15	3,670	3,670	3,570	3,610	20,200	902.50
2020-04-14	3,620	3,715	3,570	3,640	37,000	910
2020-04-13	3,820	3,820	3,660	3,660	27,500	915
2020-04-10	3,890	3,920	3,770	3,890	16,100	972.50
2020-04-09	3,770	3,825	3,715	3,825	25,200	956.25
2020-04-08	3,790	3,795	3,650	3,770	25,100	942.50
2020-04-07	3,625	3,785	3,560	3,755	37,100	938.75
2020-04-06	3,420	3,600	3,300	3,555	43,200	888.75
2020-04-03	3,670	3,695	3,480	3,490	31,800	872.50
2020-04-02	3,685	3,705	3,610	3,665	32,500	916.25
2020-04-01	3,970	4,015	3,715	3,755	63,900	938.75
2020-03-31	4,065	4,145	3,950	4,085	59,500	1,021.25
2020-03-30	4,190	4,250	3,945	4,135	58,300	1,033.75
2020-03-27	4,450	4,545	4,355	4,485	42,600	1,121.25
2020-03-26	4,400	4,485	4,225	4,440	33,300	1,110
2020-03-25	4,325	4,480	4,230	4,480	40,700	1,120
2020-03-24	4,195	4,265	4,025	4,185	34,500	1,046.25
2020-03-23	3,830	4,090	3,820	4,055	43,000	1,013.75
2020-03-19	3,910	3,955	3,660	3,825	57,900	956.25
2020-03-18	4,135	4,160	3,905	3,905	47,600	976.25
2020-03-17	3,970	4,220	3,800	4,120	57,400	1,030
2020-03-16	4,310	4,360	4,015	4,025	50,600	1,006.25
2020-03-13	4,190	4,315	4,025	4,170	55,300	1,042.50
2020-03-12	4,640	4,640	4,350	4,470	57,000	1,117.50
2020-03-11	4,700	4,745	4,640	4,670	33,800	1,167.50
2020-03-10	4,445	4,800	4,280	4,770	49,200	1,192.50
2020-03-09	4,965	4,965	4,550	4,655	44,200	1,163.75
2020-03-06	5,320	5,320	4,990	5,040	50,900	1,260
2020-03-05	5,580	5,590	5,360	5,380	26,100	1,345
2020-03-04	5,450	5,610	5,450	5,480	32,700	1,370
2020-03-03	5,810	5,910	5,600	5,600	24,500	1,400
2020-03-02	5,490	5,890	5,450	5,780	27,800	1,445
2020-02-28	5,570	5,720	5,490	5,510	30,600	1,377.50
2020-02-27	6,100	6,100	5,820	5,870	25,300	1,467.50
2020-02-26	6,170	6,210	6,100	6,140	15,000	1,535
2020-02-25	6,000	6,370	6,000	6,230	32,200	1,557.50
2020-02-21	6,300	6,410	6,240	6,390	24,200	1,597.50
2020-02-20	6,450	6,450	6,300	6,320	17,200	1,580
2020-02-19	6,380	6,440	6,350	6,350	10,600	1,587.50
2020-02-18	6,530	6,530	6,370	6,390	19,100	1,597.50
2020-02-17	6,520	6,590	6,480	6,550	11,400	1,637.50
2020-02-14	6,610	6,630	6,520	6,590	12,100	1,647.50
2020-02-13	6,580	6,710	6,570	6,590	20,500	1,647.50
2020-02-12	6,580	6,600	6,490	6,580	12,200	1,645
2020-02-10	6,550	6,580	6,480	6,500	13,300	1,625
2020-02-07	6,400	6,570	6,370	6,570	19,500	1,642.50
2020-02-06	6,480	6,480	6,400	6,440	11,300	1,610
2020-02-05	6,550	6,550	6,350	6,350	17,300	1,587.50
2020-02-04	6,350	6,480	6,260	6,470	29,200	1,617.50
2020-02-03	6,150	6,520	6,080	6,250	64,700	1,562.50
2020-01-31	6,420	6,600	6,420	6,550	17,400	1,637.50
2020-01-30	6,460	6,560	6,410	6,450	16,500	1,612.50
2020-01-29	6,460	6,550	6,460	6,550	12,100	1,637.50
2020-01-28	6,450	6,510	6,380	6,460	13,300	1,615
2020-01-27	6,500	6,610	6,400	6,520	19,600	1,630
2020-01-24	6,650	6,700	6,550	6,550	10,200	1,637.50
2020-01-23	6,620	6,730	6,600	6,630	14,100	1,657.50
2020-01-22	6,520	6,660	6,490	6,630	25,700	1,657.50
2020-01-21	6,440	6,500	6,440	6,450	6,400	1,612.50
2020-01-20	6,400	6,470	6,400	6,470	8,000	1,617.50
2020-01-17	6,430	6,440	6,400	6,410	5,500	1,602.50
2020-01-16	6,420	6,470	6,380	6,390	7,700	1,597.50
2020-01-15	6,430	6,520	6,360	6,410	13,800	1,602.50
2020-01-14	6,410	6,460	6,380	6,410	9,700	1,602.50
2020-01-10	6,500	6,520	6,400	6,400	9,500	1,600
2020-01-09	6,560	6,590	6,490	6,490	13,200	1,622.50
2020-01-08	6,440	6,470	6,360	6,430	15,900	1,607.50
2020-01-07	6,370	6,620	6,370	6,580	27,600	1,645
2020-01-06	6,340	6,360	6,250	6,330	16,600	1,582.50

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