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 |
---|---|---|---|---|---|
1985/12/28 | 529 | 530 | 525 | 525 | 38,000 |
1985/12/27 | 535 | 535 | 528 | 528 | 44,000 |
1985/12/26 | 529 | 539 | 529 | 536 | 37,000 |
1985/12/25 | 533 | 533 | 527 | 527 | 58,000 |
1985/12/24 | 531 | 544 | 530 | 533 | 44,000 |
1985/12/23 | 530 | 533 | 526 | 527 | 51,000 |
1985/12/21 | 530 | 540 | 530 | 539 | 19,000 |
1985/12/20 | 530 | 531 | 529 | 530 | 37,000 |
1985/12/19 | 540 | 540 | 526 | 540 | 97,000 |
1985/12/18 | 549 | 549 | 537 | 540 | 15,000 |
1985/12/17 | 540 | 550 | 539 | 539 | 36,000 |
1985/12/16 | 548 | 550 | 539 | 539 | 35,000 |
1985/12/13 | 548 | 548 | 535 | 536 | 60,000 |
1985/12/12 | 535 | 550 | 535 | 540 | 50,000 |
1985/12/11 | 550 | 552 | 531 | 531 | 50,000 |
1985/12/10 | 560 | 560 | 548 | 549 | 37,000 |
1985/12/09 | 565 | 565 | 545 | 550 | 24,000 |
1985/12/07 | 550 | 554 | 550 | 550 | 21,000 |
1985/12/06 | 560 | 565 | 555 | 556 | 71,000 |
1985/12/05 | 550 | 565 | 545 | 558 | 97,000 |
1985/12/04 | 569 | 579 | 542 | 550 | 181,000 |
1985/12/03 | 528 | 549 | 528 | 549 | 90,000 |
1985/12/02 | 546 | 546 | 527 | 527 | 41,000 |
1985/11/30 | 541 | 548 | 536 | 547 | 30,000 |
1985/11/29 | 532 | 550 | 525 | 550 | 61,000 |
1985/11/28 | 546 | 546 | 522 | 522 | 74,000 |
1985/11/27 | 535 | 535 | 521 | 523 | 124,000 |
1985/11/26 | 521 | 540 | 521 | 525 | 97,000 |
1985/11/25 | 532 | 535 | 525 | 525 | 64,000 |
1985/11/22 | 533 | 540 | 530 | 530 | 77,000 |
1985/11/21 | 530 | 541 | 530 | 535 | 79,000 |
1985/11/20 | 545 | 545 | 526 | 530 | 62,000 |
1985/11/19 | 555 | 555 | 540 | 543 | 39,000 |
1985/11/18 | 555 | 556 | 542 | 545 | 84,000 |
1985/11/16 | 552 | 554 | 543 | 550 | 99,000 |
1985/11/15 | 560 | 574 | 540 | 542 | 155,000 |
1985/11/14 | 565 | 565 | 540 | 560 | 142,000 |
1985/11/13 | 590 | 593 | 550 | 567 | 517,000 |
1985/11/12 | 600 | 610 | 584 | 595 | 1,188,000 |
1985/11/11 | 579 | 626 | 572 | 619 | 4,045,999 |
1985/11/08 | 554 | 585 | 550 | 577 | 655,000 |
1985/11/07 | 520 | 545 | 520 | 540 | 41,000 |
1985/11/06 | 530 | 539 | 525 | 530 | 21,000 |
1985/11/05 | 530 | 540 | 526 | 540 | 42,000 |
1985/11/02 | 516 | 530 | 516 | 530 | 40,000 |
1985/11/01 | 515 | 529 | 515 | 516 | 56,000 |
1985/10/31 | 516 | 516 | 510 | 510 | 45,000 |
1985/10/30 | 510 | 517 | 510 | 515 | 36,000 |
1985/10/29 | 510 | 526 | 510 | 510 | 68,000 |
1985/10/28 | 524 | 530 | 510 | 529 | 41,000 |
1985/10/26 | 523 | 523 | 519 | 520 | 34,000 |
1985/10/25 | 526 | 527 | 523 | 523 | 86,000 |
1985/10/24 | 526 | 530 | 526 | 526 | 75,000 |
1985/10/23 | 525 | 528 | 523 | 527 | 71,000 |
1985/10/22 | 527 | 528 | 522 | 523 | 50,000 |
1985/10/21 | 529 | 532 | 525 | 525 | 72,000 |
1985/10/19 | 529 | 533 | 527 | 528 | 23,000 |
1985/10/18 | 527 | 535 | 527 | 528 | 54,000 |
1985/10/17 | 534 | 534 | 525 | 530 | 32,000 |
1985/10/16 | 535 | 535 | 526 | 526 | 8,000 |
1985/10/15 | 535 | 535 | 525 | 525 | 47,000 |
1985/10/14 | 545 | 545 | 535 | 535 | 16,000 |
1985/10/11 | 526 | 531 | 525 | 526 | 39,000 |
1985/10/09 | 548 | 550 | 522 | 525 | 33,000 |
1985/10/08 | 551 | 554 | 548 | 548 | 98,000 |
1985/10/07 | 525 | 550 | 525 | 550 | 72,000 |
1985/10/05 | 525 | 531 | 525 | 525 | 21,000 |
1985/10/04 | 532 | 538 | 532 | 533 | 29,000 |
1985/10/03 | 538 | 538 | 522 | 538 | 37,000 |
1985/10/02 | 550 | 550 | 518 | 518 | 59,000 |
1985/10/01 | 550 | 554 | 533 | 533 | 81,000 |
1985/09/30 | 530 | 555 | 530 | 540 | 32,000 |
1985/09/28 | 519 | 530 | 519 | 529 | 39,000 |
1985/09/27 | 520 | 522 | 518 | 518 | 113,000 |
1985/09/26 | 530 | 540 | 520 | 522 | 94,000 |
1985/09/25 | 537 | 540 | 530 | 530 | 151,000 |
1985/09/24 | 549 | 555 | 538 | 538 | 103,000 |
1985/09/21 | 560 | 560 | 549 | 549 | 58,000 |
1985/09/20 | 562 | 562 | 560 | 560 | 170,000 |
1985/09/19 | 560 | 570 | 560 | 562 | 109,000 |
1985/09/18 | 560 | 561 | 560 | 560 | 107,000 |
1985/09/17 | 569 | 570 | 560 | 560 | 48,000 |
1985/09/13 | 555 | 568 | 550 | 568 | 72,000 |
1985/09/12 | 570 | 571 | 560 | 561 | 123,000 |
1985/09/11 | 544 | 570 | 540 | 570 | 168,000 |
1985/09/10 | 521 | 540 | 520 | 540 | 76,000 |
1985/09/09 | 520 | 530 | 520 | 525 | 51,000 |
1985/09/07 | 530 | 531 | 513 | 530 | 93,000 |
1985/09/06 | 535 | 538 | 530 | 531 | 84,000 |
1985/09/05 | 539 | 545 | 538 | 538 | 82,000 |
1985/09/04 | 545 | 570 | 540 | 540 | 63,000 |
1985/09/03 | 550 | 550 | 520 | 540 | 143,000 |
1985/09/02 | 551 | 560 | 550 | 550 | 38,000 |
1985/08/31 | 550 | 554 | 545 | 545 | 48,000 |
1985/08/30 | 575 | 578 | 561 | 570 | 90,000 |
1985/08/29 | 565 | 580 | 553 | 580 | 119,000 |
1985/08/28 | 559 | 570 | 553 | 565 | 111,000 |
1985/08/27 | 555 | 560 | 545 | 550 | 120,000 |
1985/08/26 | 578 | 579 | 555 | 570 | 82,000 |
1985/08/24 | 579 | 582 | 574 | 574 | 139,000 |
1985/08/23 | 574 | 579 | 561 | 579 | 144,000 |
1985/08/22 | 561 | 576 | 560 | 570 | 91,000 |
1985/08/21 | 568 | 577 | 560 | 560 | 72,000 |
1985/08/20 | 581 | 582 | 570 | 578 | 137,000 |
1985/08/19 | 571 | 582 | 565 | 582 | 188,000 |
1985/08/17 | 571 | 582 | 571 | 581 | 88,000 |
1985/08/16 | 583 | 585 | 568 | 568 | 70,000 |
1985/08/15 | 555 | 584 | 555 | 584 | 56,000 |
1985/08/14 | 564 | 570 | 556 | 565 | 60,000 |
1985/08/13 | 570 | 570 | 556 | 565 | 37,000 |
1985/08/12 | 575 | 575 | 570 | 571 | 55,000 |
1985/08/09 | 584 | 590 | 581 | 582 | 40,000 |
1985/08/08 | 595 | 598 | 584 | 584 | 37,000 |
1985/08/07 | 599 | 599 | 583 | 598 | 84,000 |
1985/08/06 | 585 | 597 | 583 | 597 | 115,000 |
1985/08/05 | 590 | 590 | 583 | 583 | 26,000 |
1985/08/03 | 590 | 590 | 585 | 585 | 41,000 |
1985/08/02 | 591 | 600 | 586 | 586 | 57,000 |
1985/08/01 | 590 | 600 | 583 | 583 | 69,000 |
1985/07/31 | 595 | 600 | 573 | 590 | 162,000 |
1985/07/30 | 625 | 625 | 596 | 596 | 211,000 |
1985/07/29 | 617 | 618 | 605 | 605 | 127,000 |
1985/07/27 | 618 | 628 | 616 | 616 | 95,000 |
1985/07/26 | 626 | 631 | 621 | 621 | 123,000 |
1985/07/25 | 644 | 644 | 630 | 631 | 179,000 |
1985/07/24 | 651 | 669 | 640 | 644 | 887,000 |
1985/07/23 | 614 | 639 | 603 | 635 | 673,000 |
1985/07/22 | 601 | 610 | 600 | 610 | 148,000 |
1985/07/20 | 607 | 608 | 595 | 600 | 71,000 |
1985/07/19 | 604 | 609 | 595 | 600 | 175,000 |
1985/07/18 | 595 | 609 | 590 | 609 | 186,000 |
1985/07/17 | 574 | 580 | 572 | 578 | 43,000 |
1985/07/16 | 553 | 570 | 541 | 541 | 142,000 |
1985/07/15 | 581 | 600 | 580 | 583 | 48,000 |
1985/07/12 | 594 | 595 | 580 | 581 | 63,000 |
1985/07/11 | 599 | 599 | 581 | 581 | 64,000 |
1985/07/10 | 614 | 620 | 596 | 596 | 190,000 |
1985/07/09 | 601 | 610 | 600 | 610 | 211,000 |
1985/07/08 | 600 | 610 | 595 | 600 | 297,000 |
1985/07/06 | 585 | 585 | 565 | 565 | 53,000 |
1985/07/05 | 580 | 590 | 570 | 570 | 130,000 |
1985/07/04 | 600 | 600 | 585 | 590 | 189,000 |
1985/07/03 | 609 | 624 | 570 | 580 | 689,000 |
1985/07/02 | 564 | 605 | 550 | 605 | 700,000 |
1985/07/01 | 520 | 560 | 515 | 559 | 440,000 |
1985/06/29 | 525 | 526 | 520 | 525 | 58,000 |
1985/06/28 | 539 | 544 | 525 | 525 | 85,000 |
1985/06/27 | 506 | 525 | 505 | 525 | 201,000 |
1985/06/26 | 501 | 515 | 501 | 505 | 66,000 |
1985/06/25 | 502 | 503 | 500 | 500 | 51,000 |
1985/06/24 | 510 | 510 | 502 | 502 | 39,000 |
1985/06/22 | 509 | 510 | 509 | 509 | 29,000 |
1985/06/21 | 506 | 510 | 506 | 506 | 37,000 |
1985/06/20 | 520 | 525 | 510 | 510 | 57,000 |
1985/06/19 | 519 | 530 | 511 | 512 | 52,000 |
1985/06/18 | 530 | 530 | 515 | 520 | 13,000 |
1985/06/17 | 530 | 532 | 530 | 530 | 16,000 |
1985/06/15 | 529 | 530 | 525 | 530 | 4,000 |
1985/06/14 | 535 | 535 | 534 | 534 | 3,000 |
1985/06/13 | 546 | 550 | 540 | 540 | 15,000 |
1985/06/12 | 545 | 545 | 545 | 545 | 27,000 |
1985/06/11 | 510 | 520 | 510 | 515 | 43,000 |
1985/06/10 | 512 | 520 | 510 | 520 | 31,000 |
1985/06/07 | 511 | 515 | 510 | 512 | 27,000 |
1985/06/06 | 515 | 515 | 509 | 511 | 56,000 |
1985/06/05 | 509 | 510 | 505 | 507 | 99,000 |
1985/06/04 | 520 | 520 | 502 | 502 | 69,000 |
1985/06/03 | 530 | 534 | 524 | 524 | 55,000 |
1985/06/01 | 540 | 549 | 540 | 547 | 42,000 |
1985/05/31 | 559 | 559 | 540 | 545 | 35,000 |
1985/05/30 | 554 | 579 | 554 | 579 | 5,000 |
1985/05/29 | 561 | 561 | 551 | 552 | 28,000 |
1985/05/28 | 560 | 561 | 555 | 560 | 10,000 |
1985/05/27 | 580 | 580 | 560 | 560 | 7,000 |
1985/05/24 | 589 | 589 | 562 | 562 | 25,000 |
1985/05/23 | 589 | 589 | 589 | 589 | 2,000 |
1985/05/22 | 566 | 591 | 566 | 590 | 11,000 |
1985/05/21 | 563 | 565 | 562 | 565 | 11,000 |
1985/05/18 | 561 | 562 | 561 | 562 | 4,000 |
1985/05/17 | 561 | 561 | 561 | 561 | 4,000 |
1985/05/16 | 580 | 580 | 579 | 579 | 7,000 |
1985/05/15 | 597 | 599 | 582 | 599 | 32,000 |
1985/05/14 | 600 | 600 | 600 | 600 | 29,000 |
1985/05/13 | 600 | 605 | 599 | 599 | 13,000 |
1985/05/10 | 582 | 600 | 580 | 600 | 99,000 |
1985/05/09 | 580 | 580 | 580 | 580 | 7,000 |
1985/05/08 | 560 | 561 | 552 | 561 | 18,000 |
1985/05/07 | 560 | 560 | 560 | 560 | 14,000 |
1985/05/04 | 552 | 552 | 552 | 552 | 3,000 |
1985/05/02 | 550 | 560 | 550 | 555 | 25,000 |
1985/05/01 | 567 | 567 | 560 | 560 | 23,000 |
1985/04/30 | 574 | 575 | 560 | 560 | 15,000 |
1985/04/27 | 561 | 575 | 561 | 575 | 48,000 |
1985/04/26 | 575 | 575 | 565 | 565 | 29,000 |
1985/04/25 | 568 | 575 | 568 | 575 | 33,000 |
1985/04/24 | 565 | 565 | 565 | 565 | 6,000 |
1985/04/23 | 561 | 561 | 561 | 561 | 5,000 |
1985/04/22 | 559 | 559 | 551 | 556 | 28,000 |
1985/04/20 | 560 | 560 | 558 | 558 | 10,000 |
1985/04/19 | 559 | 560 | 558 | 558 | 10,000 |
1985/04/18 | 558 | 568 | 558 | 563 | 32,000 |
1985/04/17 | 574 | 575 | 560 | 560 | 21,000 |
1985/04/16 | 590 | 590 | 580 | 580 | 32,000 |
1985/04/15 | 580 | 590 | 579 | 585 | 18,000 |
1985/04/12 | 590 | 590 | 590 | 590 | 18,000 |
1985/04/11 | 585 | 595 | 585 | 589 | 35,000 |
1985/04/10 | 596 | 596 | 585 | 585 | 14,000 |
1985/04/09 | 599 | 599 | 599 | 599 | 2,000 |
1985/04/08 | 610 | 611 | 581 | 581 | 29,000 |
1985/04/06 | 598 | 610 | 590 | 610 | 36,000 |
1985/04/05 | 586 | 598 | 586 | 595 | 24,000 |
1985/04/04 | 595 | 599 | 595 | 599 | 5,000 |
1985/04/03 | 589 | 598 | 589 | 589 | 15,000 |
1985/04/02 | 600 | 600 | 590 | 599 | 25,000 |
1985/04/01 | 585 | 600 | 585 | 586 | 12,000 |
1985/03/30 | 590 | 590 | 575 | 585 | 23,000 |
1985/03/29 | 591 | 601 | 590 | 600 | 25,000 |
1985/03/28 | 580 | 580 | 575 | 575 | 9,000 |
1985/03/27 | 605 | 610 | 605 | 605 | 105,000 |
1985/03/26 | 568 | 579 | 568 | 579 | 53,000 |
1985/03/25 | 569 | 574 | 567 | 567 | 69,000 |
1985/03/23 | 567 | 578 | 567 | 568 | 49,000 |
1985/03/22 | 570 | 570 | 567 | 567 | 29,000 |
1985/03/20 | 567 | 571 | 567 | 567 | 29,000 |
1985/03/19 | 570 | 570 | 567 | 567 | 61,000 |
1985/03/18 | 570 | 570 | 565 | 570 | 36,000 |
1985/03/16 | 558 | 558 | 558 | 558 | 24,000 |
1985/03/15 | 575 | 575 | 568 | 568 | 39,000 |
1985/03/14 | 568 | 575 | 568 | 574 | 26,000 |
1985/03/13 | 570 | 571 | 567 | 570 | 109,000 |
1985/03/12 | 584 | 585 | 570 | 570 | 24,000 |
1985/03/11 | 599 | 600 | 585 | 585 | 17,000 |
1985/03/08 | 600 | 605 | 599 | 600 | 54,000 |
1985/03/07 | 590 | 600 | 590 | 590 | 127,000 |
1985/03/06 | 573 | 585 | 573 | 580 | 259,000 |
1985/03/05 | 580 | 580 | 570 | 570 | 44,000 |
1985/03/04 | 581 | 590 | 570 | 580 | 63,000 |
1985/03/02 | 580 | 581 | 580 | 580 | 17,000 |
1985/03/01 | 580 | 580 | 575 | 580 | 103,000 |
1985/02/28 | 602 | 605 | 585 | 586 | 146,000 |
1985/02/27 | 595 | 600 | 595 | 600 | 35,000 |
1985/02/26 | 619 | 637 | 619 | 637 | 59,000 |
1985/02/23 | 616 | 616 | 594 | 594 | 75,000 |
1985/02/22 | 600 | 610 | 590 | 601 | 48,000 |
1985/02/21 | 590 | 600 | 590 | 600 | 68,000 |
1985/02/20 | 604 | 605 | 600 | 600 | 88,000 |
1985/02/19 | 618 | 622 | 614 | 622 | 55,000 |
1985/02/18 | 642 | 648 | 638 | 638 | 75,000 |
1985/02/16 | 645 | 645 | 630 | 642 | 78,000 |
1985/02/15 | 659 | 669 | 635 | 635 | 282,000 |
1985/02/14 | 637 | 665 | 634 | 645 | 542,000 |
1985/02/13 | 610 | 637 | 610 | 637 | 265,000 |
1985/02/12 | 614 | 615 | 599 | 610 | 115,000 |
1985/02/08 | 565 | 620 | 558 | 620 | 338,000 |
1985/02/07 | 510 | 557 | 510 | 550 | 205,000 |
1985/02/06 | 541 | 542 | 535 | 540 | 35,000 |
1985/02/05 | 555 | 555 | 540 | 541 | 16,000 |
1985/02/04 | 557 | 557 | 540 | 545 | 30,000 |
1985/02/02 | 545 | 560 | 545 | 560 | 10,000 |
1985/02/01 | 541 | 550 | 540 | 542 | 27,000 |
1985/01/31 | 546 | 546 | 541 | 541 | 20,000 |
1985/01/30 | 540 | 541 | 540 | 541 | 17,000 |
1985/01/29 | 535 | 535 | 535 | 535 | 17,000 |
1985/01/26 | 559 | 559 | 559 | 559 | 8,000 |
1985/01/25 | 565 | 565 | 560 | 560 | 52,000 |
1985/01/24 | 571 | 576 | 565 | 575 | 49,000 |
1985/01/23 | 595 | 595 | 595 | 595 | 32,000 |
1985/01/21 | 590 | 600 | 588 | 588 | 49,000 |
1985/01/19 | 589 | 600 | 589 | 595 | 14,000 |
1985/01/18 | 586 | 590 | 586 | 589 | 36,000 |
1985/01/17 | 581 | 590 | 581 | 583 | 15,000 |
1985/01/16 | 570 | 580 | 570 | 580 | 55,000 |
1985/01/14 | 531 | 541 | 530 | 540 | 66,000 |
1985/01/11 | 551 | 551 | 530 | 534 | 36,000 |
1985/01/10 | 558 | 558 | 545 | 545 | 27,000 |
1985/01/09 | 540 | 558 | 540 | 558 | 21,000 |
1985/01/08 | 550 | 550 | 540 | 540 | 36,000 |
1985/01/07 | 550 | 560 | 540 | 560 | 14,000 |
1985/01/05 | 560 | 560 | 560 | 560 | 10,000 |
1985/01/04 | 550 | 560 | 550 | 560 | 39,000 |