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 |
|---|---|---|---|---|---|
| 1984/12/28 | 560 | 560 | 560 | 560 | 6,000 |
| 1984/12/27 | 550 | 560 | 550 | 560 | 17,000 |
| 1984/12/26 | 560 | 561 | 560 | 561 | 11,000 |
| 1984/12/25 | 560 | 563 | 560 | 560 | 31,000 |
| 1984/12/24 | 563 | 563 | 563 | 563 | 4,000 |
| 1984/12/22 | 560 | 560 | 550 | 560 | 27,000 |
| 1984/12/21 | 563 | 565 | 562 | 562 | 70,000 |
| 1984/12/20 | 580 | 580 | 560 | 562 | 62,000 |
| 1984/12/19 | 600 | 610 | 593 | 595 | 103,000 |
| 1984/12/18 | 590 | 595 | 588 | 595 | 34,000 |
| 1984/12/17 | 606 | 607 | 586 | 586 | 54,000 |
| 1984/12/15 | 605 | 612 | 604 | 605 | 51,000 |
| 1984/12/14 | 595 | 615 | 595 | 615 | 101,000 |
| 1984/12/13 | 581 | 581 | 575 | 575 | 126,000 |
| 1984/12/12 | 565 | 571 | 561 | 562 | 18,000 |
| 1984/12/11 | 579 | 579 | 560 | 560 | 54,000 |
| 1984/12/10 | 600 | 600 | 589 | 589 | 32,000 |
| 1984/12/07 | 607 | 617 | 600 | 600 | 50,000 |
| 1984/12/06 | 619 | 624 | 605 | 605 | 63,000 |
| 1984/12/05 | 609 | 624 | 609 | 624 | 21,000 |
| 1984/12/04 | 614 | 625 | 605 | 608 | 61,000 |
| 1984/12/03 | 620 | 628 | 605 | 615 | 82,000 |
| 1984/12/01 | 631 | 638 | 628 | 628 | 19,000 |
| 1984/11/30 | 651 | 651 | 630 | 630 | 88,000 |
| 1984/11/29 | 640 | 665 | 640 | 641 | 119,000 |
| 1984/11/28 | 620 | 640 | 601 | 630 | 137,000 |
| 1984/11/27 | 635 | 642 | 630 | 630 | 64,000 |
| 1984/11/26 | 641 | 648 | 631 | 631 | 53,000 |
| 1984/11/24 | 640 | 640 | 631 | 631 | 2,000 |
| 1984/11/22 | 635 | 652 | 635 | 640 | 67,000 |
| 1984/11/21 | 649 | 649 | 630 | 631 | 138,000 |
| 1984/11/20 | 675 | 680 | 659 | 669 | 114,000 |
| 1984/11/19 | 697 | 698 | 680 | 685 | 223,000 |
| 1984/11/17 | 685 | 708 | 681 | 698 | 535,000 |
| 1984/11/16 | 650 | 690 | 650 | 675 | 570,000 |
| 1984/11/15 | 645 | 645 | 635 | 640 | 275,000 |
| 1984/11/14 | 610 | 620 | 610 | 615 | 20,000 |
| 1984/11/13 | 590 | 605 | 586 | 595 | 103,000 |
| 1984/11/12 | 645 | 645 | 610 | 610 | 105,000 |
| 1984/11/09 | 625 | 655 | 625 | 655 | 270,000 |
| 1984/11/08 | 590 | 600 | 555 | 555 | 176,000 |
| 1984/11/07 | 630 | 640 | 605 | 610 | 175,000 |
| 1984/11/06 | 670 | 680 | 640 | 640 | 200,000 |
| 1984/11/05 | 670 | 670 | 650 | 670 | 475,000 |
| 1984/11/02 | 629 | 696 | 612 | 669 | 1,101,000 |
| 1984/11/01 | 640 | 645 | 610 | 629 | 243,000 |
| 1984/10/31 | 620 | 648 | 601 | 640 | 736,000 |
| 1984/10/30 | 660 | 660 | 622 | 630 | 473,000 |
| 1984/10/29 | 640 | 700 | 630 | 680 | 1,644,000 |
| 1984/10/27 | 605 | 631 | 605 | 630 | 2,268,000 |
| 1984/10/26 | 545 | 580 | 535 | 555 | 1,024,000 |
| 1984/10/25 | 525 | 565 | 525 | 565 | 2,344,000 |
| 1984/10/24 | 475 | 500 | 470 | 486 | 1,685,000 |
| 1984/10/23 | 448 | 480 | 438 | 465 | 583,000 |
| 1984/10/22 | 442 | 445 | 435 | 444 | 340,000 |
| 1984/10/20 | 450 | 450 | 450 | 450 | 59,000 |
| 1984/10/19 | 469 | 469 | 455 | 455 | 783,000 |
| 1984/10/18 | 479 | 494 | 460 | 470 | 2,628,000 |
| 1984/10/17 | 428 | 450 | 425 | 450 | 1,211,000 |
| 1984/10/16 | 380 | 388 | 372 | 388 | 103,000 |
| 1984/10/15 | 380 | 385 | 380 | 380 | 25,000 |
| 1984/10/12 | 381 | 387 | 380 | 380 | 119,000 |
| 1984/10/11 | 399 | 399 | 380 | 380 | 149,000 |
| 1984/10/09 | 401 | 401 | 388 | 396 | 82,000 |
| 1984/10/08 | 414 | 414 | 397 | 400 | 120,000 |
| 1984/10/06 | 415 | 420 | 410 | 410 | 642,000 |
| 1984/10/05 | 378 | 415 | 376 | 400 | 861,000 |
| 1984/10/04 | 380 | 380 | 373 | 373 | 49,000 |
| 1984/10/03 | 386 | 386 | 376 | 381 | 55,000 |
| 1984/10/02 | 386 | 386 | 380 | 381 | 39,000 |
| 1984/10/01 | 390 | 395 | 387 | 387 | 69,000 |
| 1984/09/29 | 390 | 393 | 387 | 393 | 55,000 |
| 1984/09/28 | 386 | 388 | 380 | 387 | 102,000 |
| 1984/09/27 | 360 | 385 | 360 | 381 | 97,000 |
| 1984/09/26 | 352 | 352 | 352 | 352 | 18,000 |
| 1984/09/25 | 351 | 353 | 350 | 351 | 102,000 |
| 1984/09/22 | 351 | 355 | 351 | 355 | 45,000 |
| 1984/09/21 | 360 | 360 | 355 | 355 | 47,000 |
| 1984/09/20 | 360 | 360 | 355 | 355 | 130,000 |
| 1984/09/19 | 365 | 365 | 360 | 364 | 62,000 |
| 1984/09/18 | 369 | 369 | 365 | 365 | 32,000 |
| 1984/09/17 | 370 | 370 | 365 | 365 | 33,000 |
| 1984/09/14 | 360 | 370 | 355 | 370 | 78,000 |
| 1984/09/13 | 370 | 375 | 360 | 360 | 196,000 |
| 1984/09/12 | 370 | 370 | 365 | 365 | 90,000 |
| 1984/09/11 | 366 | 370 | 366 | 370 | 40,000 |
| 1984/09/10 | 370 | 371 | 365 | 370 | 45,000 |
| 1984/09/07 | 370 | 373 | 369 | 370 | 99,000 |
| 1984/09/06 | 373 | 374 | 369 | 369 | 59,000 |
| 1984/09/05 | 371 | 375 | 370 | 375 | 58,000 |
| 1984/09/04 | 378 | 378 | 371 | 373 | 37,000 |
| 1984/09/03 | 379 | 380 | 375 | 379 | 45,000 |
| 1984/09/01 | 370 | 380 | 369 | 380 | 138,000 |
| 1984/08/31 | 375 | 375 | 371 | 371 | 69,000 |
| 1984/08/30 | 370 | 375 | 365 | 375 | 29,000 |
| 1984/08/29 | 364 | 375 | 360 | 375 | 89,000 |
| 1984/08/28 | 370 | 374 | 368 | 374 | 73,000 |
| 1984/08/27 | 374 | 374 | 371 | 373 | 38,000 |
| 1984/08/25 | 375 | 375 | 371 | 371 | 38,000 |
| 1984/08/24 | 379 | 379 | 375 | 379 | 31,000 |
| 1984/08/23 | 378 | 379 | 370 | 375 | 47,000 |
| 1984/08/22 | 382 | 382 | 375 | 380 | 53,000 |
| 1984/08/21 | 379 | 384 | 371 | 384 | 48,000 |
| 1984/08/20 | 384 | 384 | 384 | 384 | 1,000 |
| 1984/08/18 | 375 | 385 | 373 | 385 | 51,000 |
| 1984/08/17 | 375 | 377 | 370 | 375 | 89,000 |
| 1984/08/16 | 372 | 378 | 372 | 375 | 41,000 |
| 1984/08/15 | 380 | 380 | 375 | 375 | 32,000 |
| 1984/08/14 | 375 | 380 | 371 | 380 | 45,000 |
| 1984/08/13 | 385 | 385 | 375 | 376 | 29,000 |
| 1984/08/10 | 380 | 383 | 378 | 383 | 27,000 |
| 1984/08/09 | 379 | 385 | 375 | 376 | 18,000 |
| 1984/08/08 | 376 | 380 | 371 | 380 | 67,000 |
| 1984/08/07 | 386 | 386 | 375 | 376 | 47,000 |
| 1984/08/06 | 400 | 400 | 381 | 381 | 18,000 |
| 1984/08/04 | 375 | 395 | 375 | 395 | 30,000 |
| 1984/08/03 | 390 | 395 | 365 | 370 | 208,000 |
| 1984/08/02 | 405 | 409 | 380 | 385 | 225,000 |
| 1984/08/01 | 400 | 405 | 385 | 395 | 186,000 |
| 1984/07/31 | 378 | 390 | 377 | 390 | 108,000 |
| 1984/07/30 | 380 | 383 | 375 | 383 | 42,000 |
| 1984/07/28 | 372 | 385 | 370 | 385 | 43,000 |
| 1984/07/27 | 386 | 386 | 372 | 381 | 48,000 |
| 1984/07/26 | 377 | 388 | 377 | 381 | 42,000 |
| 1984/07/25 | 383 | 383 | 370 | 375 | 112,000 |
| 1984/07/24 | 370 | 380 | 365 | 378 | 48,000 |
| 1984/07/23 | 381 | 390 | 365 | 370 | 79,000 |
| 1984/07/21 | 386 | 386 | 380 | 383 | 53,000 |
| 1984/07/20 | 390 | 390 | 385 | 385 | 92,000 |
| 1984/07/19 | 410 | 411 | 395 | 395 | 100,000 |
| 1984/07/18 | 408 | 412 | 400 | 410 | 319,000 |
| 1984/07/17 | 400 | 408 | 396 | 405 | 97,000 |
| 1984/07/16 | 400 | 400 | 385 | 400 | 224,000 |
| 1984/07/13 | 402 | 402 | 385 | 400 | 84,000 |
| 1984/07/12 | 409 | 410 | 396 | 396 | 191,000 |
| 1984/07/11 | 422 | 422 | 400 | 410 | 204,000 |
| 1984/07/10 | 430 | 431 | 418 | 425 | 260,000 |
| 1984/07/09 | 437 | 437 | 420 | 430 | 338,000 |
| 1984/07/07 | 424 | 440 | 424 | 435 | 1,399,000 |
| 1984/07/06 | 425 | 429 | 415 | 420 | 608,000 |
| 1984/07/05 | 420 | 432 | 411 | 424 | 1,517,000 |
| 1984/07/04 | 397 | 420 | 397 | 415 | 1,070,000 |
| 1984/07/03 | 375 | 389 | 373 | 387 | 163,000 |
| 1984/07/02 | 390 | 390 | 370 | 371 | 105,000 |
| 1984/06/30 | 380 | 385 | 379 | 385 | 28,000 |
| 1984/06/29 | 382 | 385 | 379 | 385 | 115,000 |
| 1984/06/28 | 396 | 396 | 384 | 384 | 104,000 |
| 1984/06/27 | 387 | 402 | 385 | 391 | 658,000 |
| 1984/06/26 | 392 | 400 | 382 | 397 | 159,000 |
| 1984/06/25 | 404 | 404 | 382 | 387 | 329,000 |
| 1984/06/23 | 414 | 414 | 400 | 400 | 253,000 |
| 1984/06/22 | 404 | 418 | 404 | 413 | 1,297,000 |
| 1984/06/21 | 400 | 410 | 390 | 400 | 886,000 |
| 1984/06/20 | 386 | 407 | 386 | 389 | 749,000 |
| 1984/06/19 | 379 | 385 | 375 | 385 | 113,000 |
| 1984/06/18 | 380 | 384 | 377 | 380 | 93,000 |
| 1984/06/16 | 384 | 384 | 377 | 384 | 27,000 |
| 1984/06/15 | 378 | 385 | 378 | 385 | 88,000 |
| 1984/06/14 | 380 | 389 | 380 | 380 | 84,000 |
| 1984/06/13 | 389 | 390 | 375 | 379 | 170,000 |
| 1984/06/12 | 371 | 389 | 370 | 385 | 146,000 |
| 1984/06/11 | 362 | 382 | 362 | 370 | 30,000 |
| 1984/06/08 | 382 | 390 | 357 | 357 | 235,000 |
| 1984/06/07 | 373 | 401 | 373 | 385 | 449,000 |
| 1984/06/06 | 345 | 365 | 345 | 361 | 116,000 |
| 1984/06/05 | 340 | 341 | 335 | 335 | 44,000 |
| 1984/06/04 | 328 | 331 | 328 | 330 | 19,000 |
| 1984/06/02 | 326 | 330 | 326 | 327 | 40,000 |
| 1984/06/01 | 325 | 327 | 320 | 325 | 131,000 |
| 1984/05/31 | 340 | 340 | 324 | 328 | 98,000 |
| 1984/05/30 | 347 | 347 | 340 | 340 | 94,000 |
| 1984/05/29 | 350 | 350 | 345 | 345 | 42,000 |
| 1984/05/28 | 347 | 350 | 346 | 346 | 50,000 |
| 1984/05/26 | 350 | 352 | 345 | 345 | 33,000 |
| 1984/05/25 | 348 | 355 | 348 | 350 | 64,000 |
| 1984/05/24 | 355 | 355 | 348 | 354 | 77,000 |
| 1984/05/23 | 345 | 351 | 341 | 343 | 79,000 |
| 1984/05/22 | 352 | 354 | 345 | 350 | 97,000 |
| 1984/05/21 | 355 | 361 | 355 | 355 | 83,000 |
| 1984/05/19 | 355 | 365 | 355 | 365 | 57,000 |
| 1984/05/18 | 367 | 376 | 355 | 355 | 172,000 |
| 1984/05/17 | 398 | 398 | 380 | 382 | 234,000 |
| 1984/05/16 | 370 | 404 | 370 | 397 | 700,000 |
| 1984/05/15 | 375 | 380 | 370 | 372 | 155,000 |
| 1984/05/14 | 393 | 393 | 380 | 380 | 121,000 |
| 1984/05/11 | 365 | 395 | 365 | 390 | 164,000 |
| 1984/05/10 | 376 | 376 | 365 | 365 | 84,000 |
| 1984/05/09 | 372 | 378 | 370 | 370 | 86,000 |
| 1984/05/08 | 385 | 385 | 372 | 372 | 95,000 |
| 1984/05/07 | 377 | 389 | 377 | 380 | 87,000 |
| 1984/05/04 | 395 | 395 | 385 | 389 | 173,000 |
| 1984/05/02 | 380 | 397 | 380 | 394 | 360,000 |
| 1984/05/01 | 380 | 380 | 370 | 377 | 100,000 |
| 1984/04/28 | 374 | 379 | 372 | 377 | 90,000 |
| 1984/04/27 | 378 | 380 | 370 | 372 | 138,000 |
| 1984/04/26 | 375 | 380 | 371 | 380 | 203,000 |
| 1984/04/25 | 366 | 380 | 366 | 374 | 351,000 |
| 1984/04/24 | 378 | 389 | 376 | 380 | 416,000 |
| 1984/04/23 | 369 | 373 | 366 | 371 | 237,000 |
| 1984/04/21 | 350 | 350 | 345 | 346 | 35,000 |
| 1984/04/20 | 350 | 350 | 345 | 350 | 46,000 |
| 1984/04/19 | 360 | 360 | 348 | 351 | 60,000 |
| 1984/04/18 | 359 | 365 | 355 | 355 | 43,000 |
| 1984/04/17 | 369 | 369 | 356 | 360 | 60,000 |
| 1984/04/16 | 365 | 369 | 365 | 365 | 70,000 |
| 1984/04/13 | 355 | 365 | 340 | 355 | 155,000 |
| 1984/04/12 | 366 | 374 | 361 | 365 | 136,000 |
| 1984/04/11 | 369 | 373 | 360 | 361 | 145,000 |
| 1984/04/10 | 378 | 379 | 365 | 370 | 197,000 |
| 1984/04/09 | 360 | 375 | 356 | 375 | 173,000 |
| 1984/04/07 | 345 | 365 | 345 | 365 | 151,000 |
| 1984/04/06 | 340 | 340 | 330 | 330 | 90,000 |
| 1984/04/05 | 340 | 345 | 335 | 335 | 53,000 |
| 1984/04/04 | 340 | 340 | 335 | 335 | 72,000 |
| 1984/04/03 | 340 | 351 | 340 | 345 | 37,000 |
| 1984/04/02 | 338 | 340 | 335 | 340 | 90,000 |
| 1984/03/31 | 340 | 340 | 337 | 339 | 62,000 |
| 1984/03/30 | 337 | 342 | 337 | 340 | 66,000 |
| 1984/03/29 | 347 | 348 | 335 | 340 | 101,000 |
| 1984/03/28 | 339 | 346 | 336 | 346 | 72,000 |
| 1984/03/27 | 340 | 340 | 335 | 340 | 117,000 |
| 1984/03/26 | 353 | 354 | 340 | 341 | 104,000 |
| 1984/03/24 | 353 | 353 | 350 | 353 | 15,000 |
| 1984/03/23 | 359 | 360 | 342 | 348 | 107,000 |
| 1984/03/22 | 360 | 370 | 350 | 354 | 84,000 |
| 1984/03/21 | 352 | 361 | 352 | 355 | 75,000 |
| 1984/03/19 | 357 | 360 | 342 | 342 | 105,000 |
| 1984/03/17 | 358 | 358 | 345 | 355 | 142,000 |
| 1984/03/16 | 368 | 375 | 360 | 360 | 152,000 |
| 1984/03/15 | 360 | 370 | 360 | 367 | 168,000 |
| 1984/03/14 | 353 | 363 | 340 | 355 | 105,000 |
| 1984/03/13 | 341 | 350 | 336 | 348 | 113,000 |
| 1984/03/12 | 346 | 350 | 340 | 341 | 98,000 |
| 1984/03/09 | 350 | 350 | 345 | 346 | 110,000 |
| 1984/03/08 | 346 | 355 | 346 | 350 | 79,000 |
| 1984/03/07 | 346 | 350 | 345 | 346 | 42,000 |
| 1984/03/06 | 358 | 360 | 348 | 360 | 94,000 |
| 1984/03/05 | 365 | 365 | 355 | 360 | 42,000 |
| 1984/03/03 | 358 | 370 | 358 | 370 | 17,000 |
| 1984/03/02 | 355 | 370 | 355 | 355 | 62,000 |
| 1984/03/01 | 351 | 370 | 350 | 350 | 84,000 |
| 1984/02/29 | 382 | 382 | 351 | 356 | 90,000 |
| 1984/02/28 | 389 | 390 | 378 | 378 | 132,000 |
| 1984/02/27 | 360 | 390 | 359 | 387 | 128,000 |
| 1984/02/25 | 350 | 355 | 345 | 345 | 58,000 |
| 1984/02/24 | 365 | 365 | 345 | 345 | 139,000 |
| 1984/02/23 | 370 | 372 | 356 | 360 | 56,000 |
| 1984/02/22 | 351 | 370 | 351 | 368 | 123,000 |
| 1984/02/21 | 353 | 359 | 351 | 359 | 68,000 |
| 1984/02/20 | 356 | 360 | 350 | 357 | 72,000 |
| 1984/02/18 | 355 | 369 | 355 | 369 | 62,000 |
| 1984/02/17 | 365 | 372 | 355 | 372 | 48,000 |
| 1984/02/16 | 380 | 381 | 355 | 370 | 129,000 |
| 1984/02/15 | 355 | 375 | 350 | 375 | 159,000 |
| 1984/02/14 | 365 | 370 | 350 | 360 | 206,000 |
| 1984/02/13 | 363 | 365 | 355 | 355 | 64,000 |
| 1984/02/10 | 392 | 392 | 373 | 373 | 67,000 |
| 1984/02/09 | 391 | 395 | 389 | 389 | 90,000 |
| 1984/02/08 | 391 | 405 | 391 | 405 | 92,000 |
| 1984/02/07 | 402 | 405 | 390 | 391 | 142,000 |
| 1984/02/06 | 409 | 410 | 403 | 410 | 125,000 |
| 1984/02/04 | 417 | 417 | 395 | 405 | 161,000 |
| 1984/02/03 | 410 | 425 | 400 | 412 | 269,000 |
| 1984/02/02 | 429 | 430 | 414 | 414 | 525,000 |
| 1984/02/01 | 419 | 434 | 414 | 430 | 1,891,000 |
| 1984/01/31 | 399 | 414 | 396 | 410 | 568,000 |
| 1984/01/30 | 403 | 403 | 390 | 399 | 203,000 |
| 1984/01/28 | 418 | 419 | 402 | 403 | 912,000 |
| 1984/01/27 | 415 | 416 | 401 | 415 | 641,000 |
| 1984/01/26 | 395 | 430 | 391 | 425 | 3,030,999 |
| 1984/01/25 | 371 | 398 | 371 | 398 | 2,080,000 |
| 1984/01/24 | 380 | 380 | 365 | 367 | 334,000 |
| 1984/01/23 | 373 | 385 | 370 | 380 | 1,345,000 |
| 1984/01/21 | 368 | 370 | 361 | 368 | 442,000 |
| 1984/01/20 | 367 | 367 | 352 | 366 | 281,000 |
| 1984/01/19 | 327 | 370 | 327 | 370 | 1,158,000 |
| 1984/01/18 | 340 | 345 | 332 | 332 | 72,000 |
| 1984/01/17 | 339 | 346 | 338 | 340 | 190,000 |
| 1984/01/13 | 348 | 350 | 339 | 349 | 368,000 |
| 1984/01/12 | 351 | 351 | 345 | 346 | 328,000 |
| 1984/01/11 | 352 | 359 | 350 | 358 | 641,000 |
| 1984/01/10 | 360 | 374 | 351 | 358 | 2,913,999 |
| 1984/01/09 | 312 | 345 | 295 | 345 | 1,296,000 |
| 1984/01/07 | 315 | 320 | 310 | 312 | 985,000 |
| 1984/01/06 | 289 | 318 | 288 | 314 | 2,030,000 |
| 1984/01/05 | 283 | 287 | 280 | 284 | 304,000 |
| 1984/01/04 | 273 | 283 | 273 | 281 | 126,000 |