黒崎播磨(5352)の株価時系列情報
黒崎播磨(5352)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 270 | 271 | 270 | 271 | 78,000 |
| 1983/12/27 | 275 | 276 | 271 | 272 | 96,000 |
| 1983/12/26 | 278 | 278 | 275 | 275 | 80,000 |
| 1983/12/24 | 280 | 280 | 270 | 278 | 230,000 |
| 1983/12/23 | 260 | 285 | 259 | 275 | 632,000 |
| 1983/12/22 | 257 | 259 | 251 | 259 | 103,000 |
| 1983/12/21 | 252 | 257 | 251 | 257 | 54,000 |
| 1983/12/20 | 251 | 255 | 250 | 250 | 35,000 |
| 1983/12/19 | 250 | 250 | 245 | 248 | 14,000 |
| 1983/12/17 | 248 | 250 | 248 | 250 | 14,000 |
| 1983/12/16 | 258 | 260 | 245 | 245 | 82,000 |
| 1983/12/15 | 260 | 260 | 259 | 259 | 29,000 |
| 1983/12/14 | 268 | 268 | 255 | 260 | 129,000 |
| 1983/12/13 | 248 | 270 | 245 | 267 | 382,000 |
| 1983/12/12 | 248 | 250 | 247 | 248 | 35,000 |
| 1983/12/09 | 249 | 249 | 248 | 249 | 21,000 |
| 1983/12/08 | 245 | 250 | 245 | 245 | 27,000 |
| 1983/12/07 | 241 | 243 | 241 | 243 | 7,000 |
| 1983/12/06 | 242 | 246 | 241 | 241 | 24,000 |
| 1983/12/05 | 241 | 243 | 241 | 243 | 6,000 |
| 1983/12/03 | 246 | 246 | 245 | 245 | 14,000 |
| 1983/12/02 | 246 | 246 | 246 | 246 | 10,000 |
| 1983/12/01 | 249 | 249 | 245 | 245 | 30,000 |
| 1983/11/30 | 249 | 249 | 247 | 249 | 16,000 |
| 1983/11/29 | 252 | 252 | 247 | 247 | 28,000 |
| 1983/11/28 | 247 | 250 | 247 | 250 | 34,000 |
| 1983/11/26 | 246 | 247 | 246 | 247 | 12,000 |
| 1983/11/25 | 247 | 247 | 247 | 247 | 10,000 |
| 1983/11/24 | 252 | 252 | 246 | 246 | 21,000 |
| 1983/11/22 | 249 | 249 | 246 | 246 | 5,000 |
| 1983/11/21 | 254 | 254 | 245 | 245 | 45,000 |
| 1983/11/19 | 253 | 255 | 251 | 255 | 34,000 |
| 1983/11/18 | 250 | 252 | 250 | 252 | 19,000 |
| 1983/11/17 | 254 | 254 | 250 | 252 | 34,000 |
| 1983/11/16 | 262 | 262 | 250 | 255 | 72,000 |
| 1983/11/15 | 242 | 250 | 242 | 250 | 23,000 |
| 1983/11/14 | 241 | 241 | 241 | 241 | 36,000 |
| 1983/11/11 | 242 | 245 | 241 | 241 | 12,000 |
| 1983/11/10 | 241 | 241 | 241 | 241 | 9,000 |
| 1983/11/09 | 241 | 241 | 241 | 241 | 8,000 |
| 1983/11/08 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/11/07 | 241 | 241 | 241 | 241 | 16,000 |
| 1983/11/05 | 241 | 241 | 241 | 241 | 2,000 |
| 1983/11/04 | 248 | 248 | 240 | 240 | 26,000 |
| 1983/11/02 | 240 | 245 | 240 | 243 | 59,000 |
| 1983/11/01 | 249 | 249 | 245 | 245 | 5,000 |
| 1983/10/31 | 248 | 250 | 247 | 248 | 9,000 |
| 1983/10/29 | 249 | 250 | 246 | 246 | 13,000 |
| 1983/10/28 | 251 | 253 | 250 | 250 | 88,000 |
| 1983/10/27 | 249 | 250 | 248 | 250 | 28,000 |
| 1983/10/26 | 248 | 250 | 248 | 249 | 15,000 |
| 1983/10/25 | 248 | 250 | 247 | 247 | 56,000 |
| 1983/10/24 | 245 | 250 | 243 | 250 | 28,000 |
| 1983/10/22 | 243 | 244 | 243 | 244 | 7,000 |
| 1983/10/21 | 246 | 246 | 241 | 241 | 7,000 |
| 1983/10/20 | 242 | 246 | 240 | 246 | 6,000 |
| 1983/10/19 | 240 | 246 | 240 | 240 | 20,000 |
| 1983/10/18 | 240 | 246 | 240 | 245 | 22,000 |
| 1983/10/17 | 240 | 241 | 240 | 240 | 20,000 |
| 1983/10/15 | 239 | 241 | 238 | 240 | 13,000 |
| 1983/10/14 | 241 | 246 | 238 | 239 | 28,000 |
| 1983/10/13 | 238 | 240 | 238 | 238 | 19,000 |
| 1983/10/12 | 238 | 238 | 237 | 237 | 66,000 |
| 1983/10/11 | 240 | 240 | 237 | 237 | 25,000 |
| 1983/10/07 | 240 | 240 | 239 | 239 | 24,000 |
| 1983/10/06 | 238 | 239 | 238 | 238 | 16,000 |
| 1983/10/05 | 238 | 239 | 237 | 237 | 21,000 |
| 1983/10/04 | 239 | 239 | 236 | 236 | 13,000 |
| 1983/10/01 | 240 | 240 | 236 | 236 | 35,000 |
| 1983/09/30 | 246 | 246 | 240 | 241 | 24,000 |
| 1983/09/29 | 245 | 245 | 243 | 243 | 19,000 |
| 1983/09/28 | 241 | 245 | 241 | 245 | 28,000 |
| 1983/09/27 | 246 | 246 | 240 | 240 | 34,000 |
| 1983/09/26 | 246 | 246 | 246 | 246 | 14,000 |
| 1983/09/24 | 248 | 248 | 245 | 245 | 5,000 |
| 1983/09/22 | 248 | 248 | 241 | 243 | 29,000 |
| 1983/09/21 | 247 | 249 | 245 | 247 | 38,000 |
| 1983/09/20 | 248 | 250 | 247 | 247 | 25,000 |
| 1983/09/19 | 249 | 249 | 249 | 249 | 8,000 |
| 1983/09/17 | 249 | 250 | 245 | 245 | 25,000 |
| 1983/09/16 | 246 | 248 | 245 | 248 | 14,000 |
| 1983/09/14 | 242 | 246 | 242 | 246 | 9,000 |
| 1983/09/13 | 245 | 245 | 243 | 243 | 16,000 |
| 1983/09/12 | 248 | 249 | 248 | 248 | 1,000 |
| 1983/09/09 | 245 | 249 | 243 | 249 | 20,000 |
| 1983/09/08 | 245 | 250 | 245 | 246 | 23,000 |
| 1983/09/07 | 241 | 245 | 241 | 243 | 13,000 |
| 1983/09/06 | 243 | 243 | 240 | 240 | 20,000 |
| 1983/09/05 | 240 | 245 | 240 | 245 | 4,000 |
| 1983/09/03 | 245 | 245 | 238 | 238 | 10,000 |
| 1983/09/02 | 245 | 250 | 241 | 245 | 22,000 |
| 1983/09/01 | 243 | 250 | 243 | 250 | 27,000 |
| 1983/08/31 | 238 | 245 | 238 | 240 | 47,000 |
| 1983/08/30 | 235 | 237 | 235 | 237 | 16,000 |
| 1983/08/29 | 238 | 238 | 235 | 235 | 29,000 |
| 1983/08/26 | 243 | 243 | 243 | 243 | 13,000 |
| 1983/08/25 | 236 | 243 | 235 | 243 | 110,000 |
| 1983/08/24 | 237 | 240 | 236 | 236 | 29,000 |
| 1983/08/23 | 237 | 240 | 237 | 238 | 14,000 |
| 1983/08/20 | 239 | 240 | 239 | 240 | 3,000 |
| 1983/08/19 | 237 | 243 | 237 | 243 | 12,000 |
| 1983/08/18 | 240 | 240 | 237 | 238 | 37,000 |
| 1983/08/17 | 239 | 239 | 239 | 239 | 12,000 |
| 1983/08/16 | 240 | 240 | 239 | 239 | 15,000 |
| 1983/08/12 | 237 | 237 | 236 | 236 | 4,000 |
| 1983/08/11 | 240 | 240 | 235 | 236 | 29,000 |
| 1983/08/10 | 235 | 236 | 235 | 235 | 15,000 |
| 1983/08/09 | 235 | 235 | 235 | 235 | 31,000 |
| 1983/08/08 | 244 | 247 | 244 | 245 | 9,000 |
| 1983/08/06 | 246 | 246 | 246 | 246 | 5,000 |
| 1983/08/05 | 245 | 245 | 245 | 245 | 30,000 |
| 1983/08/04 | 248 | 253 | 246 | 248 | 29,000 |
| 1983/08/03 | 250 | 250 | 250 | 250 | 25,000 |
| 1983/08/02 | 250 | 254 | 250 | 254 | 12,000 |
| 1983/08/01 | 253 | 256 | 250 | 254 | 21,000 |
| 1983/07/30 | 249 | 255 | 249 | 250 | 10,000 |
| 1983/07/29 | 246 | 250 | 246 | 248 | 9,000 |
| 1983/07/28 | 255 | 255 | 246 | 246 | 22,000 |
| 1983/07/27 | 251 | 252 | 245 | 252 | 43,000 |
| 1983/07/26 | 252 | 252 | 246 | 246 | 9,000 |
| 1983/07/25 | 246 | 255 | 246 | 247 | 46,000 |
| 1983/07/22 | 245 | 247 | 245 | 246 | 16,000 |
| 1983/07/21 | 250 | 250 | 245 | 245 | 38,000 |
| 1983/07/20 | 254 | 260 | 250 | 250 | 24,000 |
| 1983/07/19 | 257 | 257 | 254 | 256 | 36,000 |
| 1983/07/18 | 260 | 260 | 256 | 256 | 56,000 |
| 1983/07/15 | 263 | 263 | 256 | 256 | 110,000 |
| 1983/07/14 | 265 | 265 | 260 | 262 | 194,000 |
| 1983/07/13 | 273 | 273 | 265 | 265 | 398,000 |
| 1983/07/12 | 265 | 274 | 262 | 268 | 815,000 |
| 1983/07/11 | 259 | 266 | 258 | 259 | 376,000 |
| 1983/07/09 | 253 | 256 | 251 | 256 | 140,000 |
| 1983/07/08 | 249 | 253 | 248 | 253 | 50,000 |
| 1983/07/07 | 249 | 250 | 245 | 246 | 77,000 |
| 1983/07/06 | 244 | 250 | 241 | 250 | 54,000 |
| 1983/07/05 | 240 | 246 | 240 | 246 | 37,000 |
| 1983/07/04 | 236 | 245 | 236 | 245 | 43,000 |
| 1983/07/02 | 235 | 237 | 235 | 236 | 15,000 |
| 1983/07/01 | 233 | 234 | 233 | 234 | 22,000 |
| 1983/06/30 | 231 | 237 | 231 | 233 | 44,000 |
| 1983/06/29 | 231 | 235 | 230 | 231 | 32,000 |
| 1983/06/28 | 235 | 235 | 230 | 230 | 44,000 |
| 1983/06/27 | 234 | 234 | 231 | 231 | 17,000 |
| 1983/06/25 | 232 | 234 | 232 | 234 | 30,000 |
| 1983/06/24 | 234 | 234 | 232 | 232 | 14,000 |
| 1983/06/23 | 234 | 234 | 232 | 232 | 18,000 |
| 1983/06/22 | 235 | 235 | 233 | 234 | 41,000 |
| 1983/06/21 | 237 | 240 | 234 | 234 | 22,000 |
| 1983/06/20 | 237 | 237 | 234 | 236 | 10,000 |
| 1983/06/17 | 235 | 235 | 226 | 232 | 41,000 |
| 1983/06/16 | 234 | 236 | 233 | 236 | 13,000 |
| 1983/06/15 | 232 | 235 | 232 | 233 | 22,000 |
| 1983/06/14 | 235 | 235 | 235 | 235 | 44,000 |
| 1983/06/13 | 236 | 236 | 235 | 235 | 15,000 |
| 1983/06/11 | 237 | 237 | 237 | 237 | 10,000 |
| 1983/06/10 | 236 | 237 | 236 | 237 | 5,000 |
| 1983/06/09 | 235 | 236 | 235 | 235 | 19,000 |
| 1983/06/07 | 236 | 237 | 236 | 236 | 12,000 |
| 1983/06/06 | 235 | 235 | 235 | 235 | 52,000 |
| 1983/06/03 | 235 | 235 | 235 | 235 | 16,000 |
| 1983/06/02 | 241 | 241 | 235 | 235 | 28,000 |
| 1983/06/01 | 247 | 247 | 241 | 242 | 37,000 |
| 1983/05/31 | 253 | 253 | 247 | 247 | 8,000 |
| 1983/05/30 | 250 | 254 | 250 | 254 | 49,000 |
| 1983/05/28 | 251 | 255 | 245 | 254 | 29,000 |
| 1983/05/27 | 244 | 253 | 240 | 253 | 53,000 |
| 1983/05/26 | 238 | 245 | 236 | 240 | 23,000 |
| 1983/05/25 | 243 | 245 | 234 | 240 | 86,000 |
| 1983/05/24 | 246 | 246 | 245 | 245 | 13,000 |
| 1983/05/23 | 247 | 250 | 246 | 246 | 15,000 |
| 1983/05/20 | 250 | 250 | 246 | 246 | 24,000 |
| 1983/05/19 | 247 | 249 | 247 | 247 | 19,000 |
| 1983/05/18 | 254 | 254 | 246 | 246 | 34,000 |
| 1983/05/17 | 258 | 258 | 251 | 253 | 72,000 |
| 1983/05/16 | 257 | 259 | 255 | 258 | 141,000 |
| 1983/05/14 | 254 | 257 | 253 | 255 | 120,000 |
| 1983/05/13 | 248 | 257 | 248 | 254 | 120,000 |
| 1983/05/12 | 249 | 249 | 246 | 247 | 31,000 |
| 1983/05/11 | 245 | 248 | 242 | 246 | 49,000 |
| 1983/05/10 | 248 | 248 | 245 | 245 | 27,000 |
| 1983/05/09 | 250 | 250 | 249 | 250 | 49,000 |
| 1983/05/07 | 249 | 255 | 248 | 250 | 79,000 |
| 1983/05/06 | 241 | 246 | 240 | 245 | 96,000 |
| 1983/05/04 | 242 | 243 | 240 | 241 | 28,000 |
| 1983/05/02 | 240 | 242 | 240 | 241 | 16,000 |
| 1983/04/30 | 240 | 240 | 239 | 240 | 12,000 |
| 1983/04/28 | 235 | 242 | 235 | 238 | 42,000 |
| 1983/04/27 | 234 | 240 | 234 | 234 | 32,000 |
| 1983/04/26 | 235 | 235 | 233 | 233 | 29,000 |
| 1983/04/25 | 235 | 237 | 233 | 234 | 38,000 |
| 1983/04/23 | 238 | 239 | 235 | 235 | 25,000 |
| 1983/04/22 | 234 | 239 | 234 | 237 | 10,000 |
| 1983/04/21 | 235 | 239 | 235 | 238 | 11,000 |
| 1983/04/20 | 235 | 235 | 232 | 233 | 45,000 |
| 1983/04/19 | 240 | 240 | 235 | 235 | 62,000 |
| 1983/04/18 | 244 | 244 | 235 | 240 | 61,000 |
| 1983/04/15 | 236 | 243 | 235 | 243 | 71,000 |
| 1983/04/14 | 238 | 238 | 236 | 236 | 10,000 |
| 1983/04/13 | 232 | 235 | 232 | 234 | 66,000 |
| 1983/04/12 | 231 | 231 | 231 | 231 | 36,000 |
| 1983/04/11 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/04/08 | 236 | 240 | 233 | 233 | 12,000 |
| 1983/04/07 | 241 | 242 | 235 | 235 | 28,000 |
| 1983/04/06 | 241 | 243 | 240 | 240 | 16,000 |
| 1983/04/05 | 243 | 243 | 240 | 242 | 8,000 |
| 1983/04/04 | 240 | 245 | 240 | 245 | 21,000 |
| 1983/04/02 | 240 | 245 | 239 | 240 | 30,000 |
| 1983/04/01 | 236 | 238 | 236 | 237 | 19,000 |
| 1983/03/31 | 232 | 236 | 232 | 236 | 19,000 |
| 1983/03/30 | 231 | 231 | 231 | 231 | 24,000 |
| 1983/03/29 | 230 | 230 | 230 | 230 | 8,000 |
| 1983/03/28 | 226 | 230 | 226 | 230 | 90,000 |
| 1983/03/26 | 230 | 231 | 227 | 227 | 66,000 |
| 1983/03/25 | 235 | 235 | 230 | 233 | 65,000 |
| 1983/03/24 | 237 | 240 | 235 | 235 | 36,000 |
| 1983/03/23 | 232 | 237 | 232 | 237 | 12,000 |
| 1983/03/22 | 240 | 240 | 230 | 231 | 28,000 |
| 1983/03/18 | 238 | 249 | 237 | 245 | 38,000 |
| 1983/03/17 | 233 | 235 | 231 | 231 | 13,000 |
| 1983/03/16 | 235 | 235 | 230 | 231 | 24,000 |
| 1983/03/15 | 233 | 235 | 230 | 235 | 20,000 |
| 1983/03/14 | 230 | 233 | 230 | 233 | 30,000 |
| 1983/03/12 | 230 | 233 | 230 | 233 | 19,000 |
| 1983/03/11 | 233 | 234 | 230 | 230 | 51,000 |
| 1983/03/10 | 235 | 238 | 230 | 233 | 29,000 |
| 1983/03/09 | 236 | 236 | 235 | 235 | 30,000 |
| 1983/03/08 | 235 | 236 | 235 | 235 | 51,000 |
| 1983/03/07 | 235 | 236 | 235 | 235 | 23,000 |
| 1983/03/05 | 236 | 238 | 236 | 236 | 13,000 |
| 1983/03/04 | 236 | 238 | 236 | 236 | 33,000 |
| 1983/03/03 | 237 | 237 | 236 | 236 | 29,000 |
| 1983/03/02 | 236 | 238 | 236 | 236 | 30,000 |
| 1983/03/01 | 236 | 236 | 235 | 235 | 19,000 |
| 1983/02/28 | 238 | 238 | 237 | 238 | 19,000 |
| 1983/02/26 | 237 | 238 | 237 | 238 | 8,000 |
| 1983/02/25 | 238 | 238 | 236 | 236 | 31,000 |
| 1983/02/24 | 240 | 240 | 236 | 238 | 16,000 |
| 1983/02/23 | 240 | 240 | 235 | 235 | 21,000 |
| 1983/02/22 | 243 | 243 | 240 | 243 | 12,000 |
| 1983/02/21 | 237 | 245 | 237 | 243 | 17,000 |
| 1983/02/18 | 236 | 241 | 235 | 235 | 52,000 |
| 1983/02/17 | 236 | 236 | 236 | 236 | 21,000 |
| 1983/02/16 | 237 | 237 | 236 | 236 | 10,000 |
| 1983/02/15 | 242 | 242 | 236 | 236 | 63,000 |
| 1983/02/14 | 243 | 243 | 240 | 240 | 22,000 |
| 1983/02/12 | 238 | 244 | 238 | 244 | 57,000 |
| 1983/02/10 | 235 | 238 | 235 | 236 | 41,000 |
| 1983/02/09 | 241 | 244 | 238 | 238 | 25,000 |
| 1983/02/08 | 238 | 239 | 238 | 239 | 14,000 |
| 1983/02/07 | 245 | 250 | 242 | 246 | 52,000 |
| 1983/02/05 | 235 | 240 | 235 | 240 | 61,000 |
| 1983/02/04 | 236 | 236 | 235 | 235 | 14,000 |
| 1983/02/03 | 238 | 239 | 235 | 236 | 51,000 |
| 1983/02/02 | 239 | 239 | 235 | 238 | 31,000 |
| 1983/02/01 | 234 | 240 | 233 | 240 | 114,000 |
| 1983/01/31 | 240 | 240 | 226 | 226 | 319,000 |
| 1983/01/29 | 236 | 240 | 236 | 237 | 39,000 |
| 1983/01/28 | 236 | 240 | 235 | 236 | 55,000 |
| 1983/01/27 | 237 | 240 | 236 | 236 | 69,000 |
| 1983/01/26 | 238 | 240 | 237 | 238 | 32,000 |
| 1983/01/25 | 240 | 240 | 236 | 236 | 40,000 |
| 1983/01/24 | 245 | 245 | 240 | 240 | 40,000 |
| 1983/01/22 | 248 | 248 | 245 | 247 | 39,000 |
| 1983/01/21 | 245 | 245 | 245 | 245 | 33,000 |
| 1983/01/20 | 250 | 252 | 245 | 250 | 12,000 |
| 1983/01/19 | 246 | 254 | 246 | 254 | 9,000 |
| 1983/01/18 | 257 | 257 | 241 | 241 | 55,000 |
| 1983/01/17 | 239 | 255 | 239 | 255 | 60,000 |
| 1983/01/14 | 238 | 238 | 235 | 235 | 40,000 |
| 1983/01/13 | 237 | 238 | 235 | 238 | 57,000 |
| 1983/01/12 | 237 | 240 | 236 | 237 | 51,000 |
| 1983/01/11 | 240 | 241 | 240 | 241 | 20,000 |
| 1983/01/10 | 240 | 241 | 240 | 240 | 29,000 |
| 1983/01/08 | 242 | 242 | 238 | 239 | 19,000 |
| 1983/01/07 | 238 | 243 | 238 | 243 | 44,000 |
| 1983/01/06 | 243 | 243 | 235 | 235 | 87,000 |
| 1983/01/05 | 242 | 245 | 241 | 243 | 13,000 |
| 1983/01/04 | 241 | 241 | 241 | 241 | 10,000 |