5352 黒崎播磨(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	11,830	11,960	11,710	11,740	34,500	2,935
2023-12-28	11,870	12,000	11,700	11,760	41,500	2,940
2023-12-27	11,490	11,830	11,420	11,820	69,900	2,955
2023-12-26	11,180	11,520	11,180	11,380	32,500	2,845
2023-12-25	11,550	11,550	11,170	11,170	27,000	2,792.50
2023-12-22	11,320	11,550	11,250	11,440	39,100	2,860
2023-12-21	11,300	11,360	11,170	11,300	39,200	2,825
2023-12-20	11,250	11,550	11,030	11,310	76,600	2,827.50
2023-12-19	10,710	11,080	10,710	11,020	53,300	2,755
2023-12-18	10,620	10,710	10,500	10,710	39,600	2,677.50
2023-12-15	10,650	10,780	10,550	10,620	38,700	2,655
2023-12-14	10,860	11,010	10,600	10,720	40,300	2,680
2023-12-13	10,820	11,000	10,770	10,870	26,400	2,717.50
2023-12-12	11,060	11,200	10,860	10,920	29,900	2,730
2023-12-11	11,100	11,230	11,030	11,100	38,700	2,775
2023-12-08	10,940	11,210	10,900	10,920	43,400	2,730
2023-12-07	11,300	11,310	11,140	11,170	25,600	2,792.50
2023-12-06	11,120	11,400	11,120	11,350	33,100	2,837.50
2023-12-05	11,580	11,650	11,120	11,120	55,000	2,780
2023-12-04	11,310	11,580	11,030	11,580	61,300	2,895
2023-12-01	11,410	11,540	11,070	11,310	114,700	2,827.50
2023-11-30	10,410	11,250	10,180	11,230	168,000	2,807.50
2023-11-29	9,940	9,990	9,860	9,960	14,000	2,490
2023-11-28	9,960	10,040	9,870	9,940	17,100	2,485
2023-11-27	9,990	10,060	9,930	9,950	18,700	2,487.50
2023-11-24	9,980	10,080	9,960	9,990	17,200	2,497.50
2023-11-22	9,980	10,220	9,970	9,970	25,300	2,492.50
2023-11-21	9,920	9,990	9,840	9,920	18,700	2,480
2023-11-20	10,060	10,140	9,940	9,940	22,200	2,485
2023-11-17	10,020	10,290	10,020	10,170	19,500	2,542.50
2023-11-16	10,020	10,140	10,020	10,130	16,800	2,532.50
2023-11-15	10,300	10,300	10,070	10,170	15,300	2,542.50
2023-11-14	10,100	10,300	10,100	10,150	15,800	2,537.50
2023-11-13	10,360	10,370	10,130	10,130	15,600	2,532.50
2023-11-10	10,160	10,400	10,120	10,400	37,000	2,600
2023-11-09	9,980	10,240	9,980	10,240	18,000	2,560
2023-11-08	10,260	10,260	9,870	9,980	63,000	2,495
2023-11-07	10,280	10,410	10,150	10,170	21,700	2,542.50
2023-11-06	10,330	10,390	10,180	10,350	32,400	2,587.50
2023-11-02	10,200	10,260	10,000	10,210	39,800	2,552.50
2023-11-01	10,110	10,270	9,870	10,140	80,200	2,535
2023-10-31	9,360	9,520	9,220	9,510	46,200	2,377.50
2023-10-30	9,360	9,490	9,300	9,350	43,900	2,337.50
2023-10-27	9,130	9,370	9,110	9,370	39,400	2,342.50
2023-10-26	9,310	9,390	9,130	9,190	20,600	2,297.50
2023-10-25	9,430	9,520	9,270	9,340	30,600	2,335
2023-10-24	9,180	9,300	9,020	9,290	37,400	2,322.50
2023-10-23	9,240	9,290	9,110	9,110	20,800	2,277.50
2023-10-20	9,010	9,300	9,010	9,230	21,100	2,307.50
2023-10-19	9,140	9,230	9,070	9,130	13,800	2,282.50
2023-10-18	9,240	9,300	9,200	9,290	12,900	2,322.50
2023-10-17	9,190	9,330	9,110	9,220	13,700	2,305
2023-10-16	9,020	9,210	9,020	9,210	13,700	2,302.50
2023-10-13	9,260	9,320	9,160	9,170	13,600	2,292.50
2023-10-12	9,240	9,390	9,140	9,350	16,200	2,337.50
2023-10-11	9,390	9,390	9,170	9,170	13,100	2,292.50
2023-10-10	9,250	9,340	9,220	9,340	18,500	2,335
2023-10-06	9,010	9,230	9,010	9,160	14,700	2,290
2023-10-05	8,960	9,140	8,880	9,110	26,700	2,277.50
2023-10-04	8,950	9,050	8,790	8,850	40,200	2,212.50
2023-10-03	9,480	9,480	9,190	9,190	31,400	2,297.50
2023-10-02	9,610	9,740	9,530	9,540	27,300	2,385
2023-09-29	9,800	9,800	9,580	9,630	38,700	2,407.50
2023-09-28	9,710	9,870	9,670	9,760	19,300	2,440
2023-09-27	9,790	9,900	9,690	9,880	24,500	2,470
2023-09-26	9,900	9,910	9,790	9,790	19,500	2,447.50
2023-09-25	9,790	9,910	9,710	9,900	29,100	2,475
2023-09-22	9,850	9,900	9,750	9,820	30,000	2,455
2023-09-21	10,010	10,150	9,930	9,960	25,400	2,490
2023-09-20	10,240	10,260	10,020	10,070	25,400	2,517.50
2023-09-19	10,050	10,240	10,030	10,220	30,000	2,555
2023-09-15	10,100	10,320	10,060	10,080	55,300	2,520
2023-09-14	9,940	10,020	9,910	10,020	23,400	2,505
2023-09-13	10,000	10,010	9,820	9,820	35,200	2,455
2023-09-12	10,120	10,210	9,940	10,020	29,500	2,505
2023-09-11	10,150	10,250	10,050	10,090	23,500	2,522.50
2023-09-08	10,530	10,530	10,050	10,200	73,400	2,550
2023-09-07	9,880	10,580	9,880	10,540	112,900	2,635
2023-09-06	9,840	9,970	9,760	9,960	54,400	2,490
2023-09-05	9,830	9,860	9,720	9,830	41,600	2,457.50
2023-09-04	9,550	9,830	9,550	9,830	54,100	2,457.50
2023-09-01	9,470	9,710	9,420	9,550	53,400	2,387.50
2023-08-31	9,710	9,820	9,470	9,520	202,600	2,380
2023-08-30	10,080	10,080	9,650	9,660	89,300	2,415
2023-08-29	10,080	10,150	10,000	10,150	48,000	2,537.50
2023-08-28	9,910	10,000	9,850	9,990	55,700	2,497.50
2023-08-25	9,980	10,100	9,930	9,950	37,200	2,487.50
2023-08-24	10,140	10,140	9,980	10,010	27,400	2,502.50
2023-08-23	9,990	10,140	9,990	10,100	25,300	2,525
2023-08-22	10,110	10,110	9,900	10,110	40,400	2,527.50
2023-08-21	10,260	10,310	10,090	10,100	21,200	2,525
2023-08-18	10,280	10,380	10,210	10,280	20,900	2,570
2023-08-17	10,380	10,500	10,230	10,410	27,300	2,602.50
2023-08-16	10,350	10,490	10,270	10,400	18,200	2,600
2023-08-15	10,270	10,520	10,250	10,390	27,300	2,597.50
2023-08-14	10,350	10,570	10,230	10,340	44,200	2,585
2023-08-10	10,230	10,440	10,100	10,300	32,200	2,575
2023-08-09	10,160	10,240	10,000	10,180	42,500	2,545
2023-08-08	10,500	10,500	10,040	10,150	37,800	2,537.50
2023-08-07	10,260	10,450	10,190	10,450	29,900	2,612.50
2023-08-04	10,460	10,630	10,310	10,320	30,000	2,580
2023-08-03	10,500	10,550	10,440	10,480	48,600	2,620
2023-08-02	10,500	10,690	10,490	10,570	52,300	2,642.50
2023-08-01	10,950	10,970	10,430	10,560	95,500	2,640
2023-07-31	11,000	11,010	10,470	10,850	91,900	2,712.50
2023-07-28	9,740	10,030	9,660	9,980	126,200	2,495
2023-07-27	9,790	9,820	9,640	9,680	43,400	2,420
2023-07-26	9,730	9,780	9,600	9,680	59,000	2,420
2023-07-25	9,480	9,680	9,470	9,680	85,700	2,420
2023-07-24	9,430	9,450	9,250	9,290	38,700	2,322.50
2023-07-21	9,200	9,320	9,110	9,290	34,400	2,322.50
2023-07-20	9,280	9,350	9,120	9,210	58,700	2,302.50
2023-07-19	9,040	9,290	9,000	9,290	63,100	2,322.50
2023-07-18	9,000	9,130	8,890	8,980	40,500	2,245
2023-07-14	9,030	9,030	8,860	8,930	55,100	2,232.50
2023-07-13	8,840	8,960	8,830	8,950	32,100	2,237.50
2023-07-12	8,920	8,950	8,790	8,800	33,900	2,200
2023-07-11	9,110	9,190	8,880	8,930	38,700	2,232.50
2023-07-10	9,000	9,180	8,880	9,060	41,900	2,265
2023-07-07	8,850	9,010	8,770	8,860	27,400	2,215
2023-07-06	9,150	9,170	8,970	8,970	38,000	2,242.50
2023-07-05	9,120	9,290	8,980	9,150	57,100	2,287.50
2023-07-04	9,140	9,330	9,090	9,220	55,200	2,305
2023-07-03	9,010	9,130	9,000	9,080	51,200	2,270
2023-06-30	8,900	9,030	8,800	8,860	57,400	2,215
2023-06-29	8,800	8,910	8,730	8,800	46,100	2,200
2023-06-28	8,750	8,780	8,570	8,720	58,400	2,180
2023-06-27	8,550	8,620	8,450	8,600	57,300	2,150
2023-06-26	8,340	8,550	8,310	8,460	29,300	2,115
2023-06-23	8,430	8,490	8,250	8,400	31,900	2,100
2023-06-22	8,470	8,490	8,390	8,390	26,600	2,097.50
2023-06-21	8,230	8,610	8,230	8,470	41,400	2,117.50
2023-06-20	8,260	8,380	8,220	8,330	22,100	2,082.50
2023-06-19	8,290	8,350	8,120	8,300	37,000	2,075
2023-06-16	8,050	8,260	8,040	8,260	58,000	2,065
2023-06-15	8,030	8,070	7,930	7,980	37,700	1,995
2023-06-14	7,840	8,160	7,820	8,030	72,100	2,007.50
2023-06-13	7,670	7,910	7,670	7,770	84,300	1,942.50
2023-06-12	7,100	7,520	7,100	7,520	73,600	1,880
2023-06-09	6,810	7,020	6,810	7,010	35,300	1,752.50
2023-06-08	6,710	6,830	6,700	6,790	18,800	1,697.50
2023-06-07	6,810	6,970	6,780	6,780	33,200	1,695
2023-06-06	6,730	6,860	6,690	6,860	23,600	1,715
2023-06-05	6,740	6,840	6,720	6,830	18,500	1,707.50
2023-06-02	6,610	6,720	6,600	6,660	17,700	1,665
2023-06-01	6,550	6,640	6,550	6,600	14,300	1,650
2023-05-31	6,800	6,800	6,530	6,580	35,400	1,645
2023-05-30	6,740	6,830	6,740	6,800	18,700	1,700
2023-05-29	6,680	6,790	6,680	6,780	19,500	1,695
2023-05-26	6,740	6,790	6,590	6,590	22,000	1,647.50
2023-05-25	6,610	6,780	6,610	6,760	13,500	1,690
2023-05-24	6,600	6,730	6,570	6,680	14,600	1,670
2023-05-23	6,740	6,830	6,640	6,650	29,500	1,662.50
2023-05-22	6,680	6,760	6,650	6,740	17,400	1,685
2023-05-19	6,790	6,790	6,620	6,620	23,000	1,655
2023-05-18	6,700	6,790	6,650	6,790	28,300	1,697.50
2023-05-17	6,700	6,700	6,590	6,630	20,200	1,657.50
2023-05-16	6,800	6,800	6,670	6,710	30,700	1,677.50
2023-05-15	6,580	6,830	6,580	6,760	95,900	1,690
2023-05-12	6,060	6,240	6,010	6,240	68,600	1,560
2023-05-11	6,350	6,450	5,910	5,930	98,100	1,482.50
2023-05-10	6,500	6,620	6,430	6,430	33,100	1,607.50
2023-05-09	6,400	6,500	6,340	6,480	26,600	1,620
2023-05-08	6,150	6,320	6,150	6,320	16,100	1,580
2023-05-02	6,190	6,210	6,140	6,200	14,400	1,550
2023-05-01	6,160	6,270	6,160	6,260	13,800	1,565
2023-04-28	6,140	6,200	6,140	6,150	12,300	1,537.50
2023-04-27	5,980	6,110	5,950	6,110	19,500	1,527.50
2023-04-26	6,150	6,150	6,000	6,000	23,900	1,500
2023-04-25	6,200	6,250	6,160	6,160	9,200	1,540
2023-04-24	6,310	6,310	6,240	6,240	6,900	1,560
2023-04-21	6,180	6,320	6,180	6,320	17,400	1,580
2023-04-20	6,120	6,260	6,110	6,240	18,000	1,560
2023-04-19	6,250	6,260	6,170	6,190	15,100	1,547.50
2023-04-18	6,310	6,340	6,230	6,260	14,700	1,565
2023-04-17	6,350	6,390	6,300	6,340	9,000	1,585
2023-04-14	6,460	6,480	6,360	6,390	13,900	1,597.50
2023-04-13	6,310	6,430	6,260	6,420	27,200	1,605
2023-04-12	6,150	6,320	6,100	6,320	20,400	1,580
2023-04-11	6,180	6,230	6,100	6,150	25,600	1,537.50
2023-04-10	6,310	6,310	6,160	6,210	13,200	1,552.50
2023-04-07	6,170	6,260	6,150	6,250	11,200	1,562.50
2023-04-06	6,220	6,240	6,140	6,170	19,800	1,542.50
2023-04-05	6,440	6,460	6,240	6,250	34,100	1,562.50
2023-04-04	6,660	6,660	6,510	6,530	19,300	1,632.50
2023-04-03	6,700	6,730	6,600	6,660	21,000	1,665
2023-03-31	6,400	6,640	6,400	6,640	30,900	1,660
2023-03-30	6,400	6,500	6,320	6,380	23,100	1,595
2023-03-29	6,400	6,510	6,370	6,510	22,000	1,627.50
2023-03-28	6,400	6,500	6,400	6,420	23,700	1,605
2023-03-27	6,430	6,430	6,270	6,380	18,800	1,595
2023-03-24	6,380	6,410	6,350	6,360	12,400	1,590
2023-03-23	6,300	6,430	6,270	6,420	13,200	1,605
2023-03-22	6,430	6,480	6,370	6,380	16,800	1,595
2023-03-20	6,480	6,490	6,240	6,270	35,800	1,567.50
2023-03-17	6,650	6,710	6,450	6,500	25,700	1,625
2023-03-16	6,530	6,650	6,500	6,580	30,300	1,645
2023-03-15	6,580	6,750	6,530	6,730	46,000	1,682.50
2023-03-14	6,560	6,580	6,380	6,420	43,300	1,605
2023-03-13	6,680	6,730	6,590	6,600	26,600	1,650
2023-03-10	6,800	6,930	6,740	6,760	35,600	1,690
2023-03-09	6,960	7,010	6,850	6,900	25,000	1,725
2023-03-08	6,990	7,070	6,910	7,020	33,100	1,755
2023-03-07	6,970	7,010	6,900	6,970	31,100	1,742.50
2023-03-06	7,020	7,070	6,860	6,970	48,900	1,742.50
2023-03-03	6,800	7,070	6,800	6,890	91,600	1,722.50
2023-03-02	6,510	6,800	6,500	6,700	64,400	1,675
2023-03-01	6,230	6,510	6,200	6,510	39,700	1,627.50
2023-02-28	6,400	6,470	6,300	6,320	33,300	1,580
2023-02-27	6,100	6,380	6,100	6,350	33,300	1,587.50
2023-02-24	6,230	6,260	6,090	6,130	34,600	1,532.50
2023-02-22	6,260	6,330	6,170	6,230	36,800	1,557.50
2023-02-21	6,570	6,670	6,340	6,350	56,400	1,587.50
2023-02-20	6,400	6,590	6,370	6,590	37,100	1,647.50
2023-02-17	6,080	6,320	6,080	6,320	29,900	1,580
2023-02-16	6,090	6,150	6,070	6,140	17,600	1,535
2023-02-15	5,990	6,080	5,980	6,060	19,700	1,515
2023-02-14	5,940	6,030	5,940	5,970	17,900	1,492.50
2023-02-13	5,840	5,940	5,840	5,940	18,100	1,485
2023-02-10	5,900	5,920	5,820	5,830	12,500	1,457.50
2023-02-09	5,800	5,930	5,800	5,900	14,300	1,475
2023-02-08	5,750	5,870	5,750	5,830	14,600	1,457.50
2023-02-07	5,740	5,770	5,690	5,760	20,100	1,440
2023-02-06	5,820	5,850	5,730	5,740	12,200	1,435
2023-02-03	5,770	5,820	5,750	5,800	13,100	1,450
2023-02-02	5,980	5,980	5,760	5,770	36,000	1,442.50
2023-02-01	5,990	6,040	5,850	5,950	35,900	1,487.50
2023-01-31	5,910	6,000	5,700	5,970	55,300	1,492.50
2023-01-30	5,950	6,020	5,930	5,990	25,700	1,497.50
2023-01-27	5,890	5,950	5,890	5,910	11,600	1,477.50
2023-01-26	5,880	5,950	5,870	5,890	15,600	1,472.50
2023-01-25	5,800	5,900	5,800	5,900	16,500	1,475
2023-01-24	5,880	5,920	5,790	5,800	25,200	1,450
2023-01-23	5,830	5,970	5,830	5,870	33,400	1,467.50
2023-01-20	5,580	5,780	5,580	5,780	24,600	1,445
2023-01-19	5,600	5,650	5,580	5,610	11,500	1,402.50
2023-01-18	5,490	5,630	5,480	5,600	28,100	1,400
2023-01-17	5,580	5,680	5,460	5,500	31,600	1,375
2023-01-16	5,680	5,680	5,550	5,590	32,700	1,397.50
2023-01-13	5,380	5,580	5,380	5,510	33,100	1,377.50
2023-01-12	5,450	5,480	5,380	5,410	16,000	1,352.50
2023-01-11	5,380	5,440	5,300	5,440	25,200	1,360
2023-01-10	5,430	5,520	5,350	5,380	41,900	1,345
2023-01-06	5,170	5,370	5,120	5,310	38,200	1,327.50
2023-01-05	5,160	5,170	5,070	5,140	17,600	1,285
2023-01-04	5,060	5,200	5,000	5,150	33,000	1,287.50

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