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 |
|---|---|---|---|---|---|
| 1988/12/28 | 992 | 1,000 | 985 | 986 | 17,000 |
| 1988/12/27 | 1,010 | 1,010 | 991 | 991 | 36,000 |
| 1988/12/26 | 995 | 1,000 | 995 | 1,000 | 42,000 |
| 1988/12/24 | 999 | 999 | 995 | 995 | 21,000 |
| 1988/12/23 | 999 | 1,000 | 990 | 1,000 | 40,000 |
| 1988/12/22 | 1,000 | 1,000 | 990 | 1,000 | 10,000 |
| 1988/12/21 | 1,030 | 1,030 | 999 | 999 | 45,000 |
| 1988/12/20 | 1,020 | 1,030 | 1,000 | 1,010 | 102,000 |
| 1988/12/19 | 1,030 | 1,030 | 1,010 | 1,010 | 44,000 |
| 1988/12/16 | 1,020 | 1,020 | 1,000 | 1,020 | 61,000 |
| 1988/12/15 | 1,040 | 1,040 | 1,020 | 1,020 | 41,000 |
| 1988/12/14 | 1,040 | 1,040 | 1,030 | 1,030 | 34,000 |
| 1988/12/13 | 1,040 | 1,050 | 1,030 | 1,040 | 44,000 |
| 1988/12/12 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1988/12/09 | 1,070 | 1,070 | 1,030 | 1,040 | 70,000 |
| 1988/12/08 | 1,060 | 1,070 | 1,030 | 1,030 | 33,000 |
| 1988/12/07 | 1,090 | 1,090 | 1,020 | 1,020 | 46,000 |
| 1988/12/06 | 1,020 | 1,090 | 1,020 | 1,080 | 137,000 |
| 1988/12/05 | 990 | 1,010 | 990 | 1,010 | 121,000 |
| 1988/12/03 | 1,020 | 1,050 | 1,010 | 1,010 | 37,000 |
| 1988/12/02 | 1,050 | 1,050 | 1,020 | 1,020 | 69,000 |
| 1988/12/01 | 1,020 | 1,050 | 1,020 | 1,030 | 45,000 |
| 1988/11/30 | 1,030 | 1,070 | 1,010 | 1,010 | 118,000 |
| 1988/11/29 | 1,000 | 1,070 | 1,000 | 1,050 | 55,000 |
| 1988/11/28 | 1,020 | 1,050 | 1,000 | 1,000 | 175,000 |
| 1988/11/26 | 1,020 | 1,040 | 1,010 | 1,040 | 65,000 |
| 1988/11/25 | 1,050 | 1,060 | 1,010 | 1,020 | 118,000 |
| 1988/11/24 | 1,080 | 1,100 | 1,010 | 1,050 | 175,000 |
| 1988/11/22 | 1,080 | 1,130 | 1,080 | 1,130 | 197,000 |
| 1988/11/21 | 1,170 | 1,190 | 1,110 | 1,140 | 333,000 |
| 1988/11/18 | 1,180 | 1,240 | 1,150 | 1,150 | 1,748,000 |
| 1988/11/17 | 1,000 | 1,090 | 1,000 | 1,090 | 415,000 |
| 1988/11/16 | 980 | 995 | 980 | 990 | 93,000 |
| 1988/11/15 | 979 | 995 | 969 | 980 | 63,000 |
| 1988/11/14 | 965 | 980 | 960 | 980 | 37,000 |
| 1988/11/11 | 960 | 965 | 945 | 965 | 31,000 |
| 1988/11/10 | 990 | 998 | 970 | 970 | 59,000 |
| 1988/11/09 | 1,010 | 1,040 | 970 | 990 | 118,000 |
| 1988/11/08 | 930 | 1,010 | 925 | 1,010 | 158,000 |
| 1988/11/07 | 920 | 923 | 910 | 923 | 28,000 |
| 1988/11/05 | 920 | 920 | 901 | 920 | 14,000 |
| 1988/11/04 | 911 | 920 | 901 | 920 | 39,000 |
| 1988/11/02 | 945 | 945 | 901 | 901 | 59,000 |
| 1988/11/01 | 950 | 960 | 932 | 932 | 12,000 |
| 1988/10/31 | 977 | 980 | 976 | 980 | 23,000 |
| 1988/10/29 | 961 | 965 | 961 | 965 | 7,000 |
| 1988/10/28 | 981 | 995 | 981 | 981 | 59,000 |
| 1988/10/27 | 980 | 1,000 | 980 | 1,000 | 49,000 |
| 1988/10/26 | 932 | 990 | 930 | 970 | 106,000 |
| 1988/10/25 | 940 | 950 | 940 | 940 | 24,000 |
| 1988/10/24 | 880 | 900 | 880 | 900 | 51,000 |
| 1988/10/22 | 880 | 880 | 850 | 860 | 64,000 |
| 1988/10/21 | 900 | 900 | 874 | 890 | 72,000 |
| 1988/10/20 | 891 | 905 | 891 | 892 | 25,000 |
| 1988/10/19 | 891 | 900 | 890 | 900 | 69,000 |
| 1988/10/18 | 910 | 910 | 890 | 895 | 33,000 |
| 1988/10/17 | 921 | 921 | 910 | 910 | 12,000 |
| 1988/10/14 | 891 | 935 | 890 | 921 | 43,000 |
| 1988/10/13 | 940 | 940 | 890 | 891 | 52,000 |
| 1988/10/12 | 952 | 952 | 949 | 950 | 32,000 |
| 1988/10/11 | 981 | 1,000 | 960 | 962 | 79,000 |
| 1988/10/07 | 982 | 998 | 980 | 980 | 59,000 |
| 1988/10/06 | 980 | 985 | 980 | 980 | 11,000 |
| 1988/10/05 | 990 | 1,000 | 970 | 1,000 | 89,000 |
| 1988/10/04 | 995 | 996 | 990 | 990 | 43,000 |
| 1988/10/03 | 1,050 | 1,050 | 990 | 990 | 63,000 |
| 1988/10/01 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1988/09/30 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 |
| 1988/09/29 | 1,000 | 1,030 | 1,000 | 1,000 | 74,000 |
| 1988/09/28 | 1,000 | 1,010 | 995 | 995 | 115,000 |
| 1988/09/27 | 1,020 | 1,060 | 990 | 990 | 151,000 |
| 1988/09/26 | 1,050 | 1,070 | 1,020 | 1,020 | 84,000 |
| 1988/09/24 | 1,050 | 1,070 | 1,050 | 1,070 | 66,000 |
| 1988/09/22 | 1,040 | 1,050 | 1,020 | 1,050 | 79,000 |
| 1988/09/21 | 1,020 | 1,050 | 1,010 | 1,020 | 73,000 |
| 1988/09/20 | 1,070 | 1,100 | 1,010 | 1,010 | 143,000 |
| 1988/09/19 | 1,090 | 1,100 | 1,060 | 1,080 | 71,000 |
| 1988/09/16 | 1,050 | 1,060 | 1,040 | 1,050 | 62,000 |
| 1988/09/14 | 1,060 | 1,070 | 1,030 | 1,040 | 209,000 |
| 1988/09/13 | 1,120 | 1,120 | 1,060 | 1,060 | 79,000 |
| 1988/09/12 | 1,160 | 1,160 | 1,070 | 1,100 | 151,000 |
| 1988/09/09 | 1,180 | 1,180 | 1,150 | 1,150 | 188,000 |
| 1988/09/08 | 1,160 | 1,180 | 1,130 | 1,170 | 252,000 |
| 1988/09/07 | 1,190 | 1,220 | 1,160 | 1,160 | 335,000 |
| 1988/09/06 | 1,240 | 1,260 | 1,180 | 1,180 | 1,183,000 |
| 1988/09/05 | 1,130 | 1,230 | 1,130 | 1,180 | 1,189,000 |
| 1988/09/03 | 1,110 | 1,150 | 1,080 | 1,120 | 254,000 |
| 1988/09/02 | 1,110 | 1,110 | 1,070 | 1,070 | 140,000 |
| 1988/09/01 | 1,090 | 1,110 | 1,040 | 1,080 | 141,000 |
| 1988/08/31 | 1,100 | 1,130 | 1,090 | 1,090 | 283,000 |
| 1988/08/30 | 1,090 | 1,090 | 1,050 | 1,060 | 135,000 |
| 1988/08/29 | 1,080 | 1,140 | 1,080 | 1,080 | 129,000 |
| 1988/08/27 | 1,080 | 1,100 | 1,070 | 1,070 | 98,000 |
| 1988/08/26 | 1,110 | 1,110 | 1,090 | 1,100 | 103,000 |
| 1988/08/25 | 1,150 | 1,150 | 1,110 | 1,110 | 169,000 |
| 1988/08/24 | 1,100 | 1,150 | 1,100 | 1,110 | 363,000 |
| 1988/08/23 | 1,150 | 1,150 | 1,080 | 1,080 | 213,000 |
| 1988/08/22 | 1,190 | 1,200 | 1,150 | 1,150 | 463,000 |
| 1988/08/19 | 1,100 | 1,190 | 1,090 | 1,170 | 1,030,000 |
| 1988/08/18 | 1,090 | 1,100 | 1,060 | 1,090 | 220,000 |
| 1988/08/17 | 1,040 | 1,100 | 1,040 | 1,070 | 126,000 |
| 1988/08/16 | 1,030 | 1,060 | 1,010 | 1,040 | 110,000 |
| 1988/08/15 | 1,050 | 1,070 | 1,030 | 1,050 | 131,000 |
| 1988/08/12 | 1,020 | 1,060 | 1,020 | 1,050 | 168,000 |
| 1988/08/11 | 1,010 | 1,040 | 1,010 | 1,020 | 78,000 |
| 1988/08/10 | 1,050 | 1,060 | 1,020 | 1,030 | 212,000 |
| 1988/08/09 | 1,020 | 1,090 | 1,020 | 1,060 | 443,000 |
| 1988/08/08 | 1,000 | 1,070 | 1,000 | 1,030 | 293,000 |
| 1988/08/06 | 995 | 1,000 | 990 | 1,000 | 88,000 |
| 1988/08/05 | 1,000 | 1,000 | 993 | 995 | 50,000 |
| 1988/08/04 | 983 | 1,010 | 982 | 990 | 211,000 |
| 1988/08/03 | 976 | 990 | 976 | 980 | 34,000 |
| 1988/08/02 | 999 | 1,000 | 975 | 975 | 86,000 |
| 1988/08/01 | 965 | 984 | 965 | 983 | 85,000 |
| 1988/07/30 | 960 | 1,010 | 950 | 965 | 136,000 |
| 1988/07/29 | 970 | 985 | 970 | 970 | 94,000 |
| 1988/07/28 | 980 | 980 | 935 | 970 | 83,000 |
| 1988/07/27 | 970 | 989 | 955 | 980 | 117,000 |
| 1988/07/26 | 970 | 970 | 939 | 939 | 65,000 |
| 1988/07/25 | 989 | 990 | 960 | 990 | 283,000 |
| 1988/07/23 | 990 | 990 | 960 | 990 | 65,000 |
| 1988/07/22 | 990 | 990 | 970 | 980 | 146,000 |
| 1988/07/21 | 970 | 998 | 970 | 990 | 88,000 |
| 1988/07/20 | 970 | 1,010 | 970 | 980 | 118,000 |
| 1988/07/19 | 980 | 990 | 970 | 970 | 116,000 |
| 1988/07/18 | 1,000 | 1,020 | 990 | 990 | 133,000 |
| 1988/07/15 | 1,040 | 1,040 | 990 | 996 | 257,000 |
| 1988/07/14 | 1,050 | 1,080 | 1,030 | 1,030 | 404,000 |
| 1988/07/13 | 1,060 | 1,080 | 1,030 | 1,070 | 504,000 |
| 1988/07/12 | 1,050 | 1,070 | 1,020 | 1,060 | 666,000 |
| 1988/07/11 | 911 | 1,030 | 911 | 1,010 | 370,000 |
| 1988/07/08 | 899 | 940 | 891 | 925 | 60,000 |
| 1988/07/07 | 886 | 899 | 880 | 899 | 92,000 |
| 1988/07/06 | 910 | 910 | 885 | 885 | 74,000 |
| 1988/07/05 | 900 | 923 | 895 | 900 | 93,000 |
| 1988/07/04 | 930 | 930 | 910 | 925 | 66,000 |
| 1988/07/02 | 881 | 948 | 876 | 948 | 127,000 |
| 1988/07/01 | 914 | 915 | 870 | 881 | 164,000 |
| 1988/06/30 | 932 | 932 | 910 | 910 | 126,000 |
| 1988/06/29 | 932 | 950 | 930 | 932 | 85,000 |
| 1988/06/28 | 970 | 973 | 930 | 930 | 100,000 |
| 1988/06/27 | 996 | 996 | 970 | 970 | 57,000 |
| 1988/06/25 | 1,000 | 1,000 | 980 | 988 | 137,000 |
| 1988/06/24 | 940 | 1,000 | 940 | 1,000 | 162,000 |
| 1988/06/23 | 961 | 965 | 941 | 950 | 206,000 |
| 1988/06/22 | 965 | 972 | 961 | 961 | 103,000 |
| 1988/06/21 | 970 | 980 | 960 | 975 | 146,000 |
| 1988/06/20 | 1,000 | 1,000 | 980 | 980 | 64,000 |
| 1988/06/17 | 1,000 | 1,010 | 990 | 1,000 | 192,000 |
| 1988/06/16 | 1,010 | 1,010 | 960 | 1,000 | 318,000 |
| 1988/06/15 | 1,010 | 1,030 | 991 | 991 | 188,000 |
| 1988/06/14 | 1,010 | 1,060 | 1,000 | 1,010 | 202,000 |
| 1988/06/13 | 1,080 | 1,080 | 1,030 | 1,030 | 74,000 |
| 1988/06/10 | 1,060 | 1,080 | 1,040 | 1,080 | 164,000 |
| 1988/06/09 | 1,100 | 1,110 | 1,070 | 1,080 | 186,000 |
| 1988/06/08 | 1,090 | 1,120 | 1,060 | 1,090 | 293,000 |
| 1988/06/07 | 1,070 | 1,090 | 1,050 | 1,090 | 322,000 |
| 1988/06/06 | 1,070 | 1,090 | 1,060 | 1,090 | 184,000 |
| 1988/06/04 | 1,090 | 1,100 | 1,070 | 1,070 | 151,000 |
| 1988/06/03 | 1,110 | 1,120 | 1,070 | 1,120 | 259,000 |
| 1988/06/02 | 1,160 | 1,160 | 1,100 | 1,100 | 228,000 |
| 1988/06/01 | 1,130 | 1,180 | 1,060 | 1,160 | 746,000 |
| 1988/05/31 | 1,100 | 1,150 | 1,040 | 1,130 | 739,000 |
| 1988/05/30 | 1,170 | 1,220 | 1,070 | 1,120 | 665,000 |
| 1988/05/28 | 1,230 | 1,240 | 1,180 | 1,190 | 479,000 |
| 1988/05/27 | 1,230 | 1,290 | 1,210 | 1,250 | 851,000 |
| 1988/05/26 | 1,210 | 1,270 | 1,180 | 1,210 | 1,078,000 |
| 1988/05/25 | 1,280 | 1,300 | 1,230 | 1,230 | 1,614,000 |
| 1988/05/24 | 1,190 | 1,380 | 1,170 | 1,250 | 5,921,000 |
| 1988/05/23 | 1,050 | 1,180 | 1,040 | 1,180 | 1,989,000 |
| 1988/05/20 | 1,060 | 1,060 | 1,030 | 1,050 | 962,000 |
| 1988/05/19 | 985 | 1,070 | 980 | 1,030 | 2,582,000 |
| 1988/05/18 | 985 | 1,030 | 979 | 981 | 2,871,000 |
| 1988/05/17 | 940 | 979 | 928 | 975 | 1,218,000 |
| 1988/05/16 | 950 | 955 | 930 | 940 | 541,000 |
| 1988/05/13 | 940 | 970 | 939 | 940 | 1,264,000 |
| 1988/05/12 | 920 | 950 | 899 | 938 | 2,018,000 |
| 1988/05/11 | 872 | 935 | 871 | 920 | 2,082,000 |
| 1988/05/10 | 876 | 881 | 860 | 871 | 416,000 |
| 1988/05/09 | 885 | 885 | 867 | 881 | 583,000 |
| 1988/05/07 | 889 | 899 | 882 | 889 | 1,917,000 |
| 1988/05/06 | 830 | 880 | 810 | 880 | 1,125,000 |
| 1988/05/02 | 825 | 840 | 820 | 820 | 373,000 |
| 1988/04/30 | 835 | 840 | 830 | 840 | 440,000 |
| 1988/04/28 | 830 | 855 | 825 | 825 | 2,690,000 |
| 1988/04/27 | 808 | 830 | 803 | 815 | 1,812,000 |
| 1988/04/26 | 779 | 798 | 769 | 798 | 978,000 |
| 1988/04/25 | 774 | 787 | 760 | 760 | 289,000 |
| 1988/04/23 | 755 | 784 | 753 | 784 | 554,000 |
| 1988/04/22 | 762 | 772 | 759 | 770 | 616,000 |
| 1988/04/21 | 772 | 780 | 750 | 772 | 798,000 |
| 1988/04/20 | 782 | 802 | 770 | 782 | 3,877,000 |
| 1988/04/19 | 711 | 772 | 710 | 772 | 3,470,000 |
| 1988/04/18 | 695 | 718 | 695 | 710 | 393,000 |
| 1988/04/15 | 683 | 695 | 680 | 695 | 288,000 |
| 1988/04/14 | 690 | 695 | 685 | 693 | 288,000 |
| 1988/04/13 | 689 | 697 | 686 | 690 | 206,000 |
| 1988/04/12 | 700 | 700 | 685 | 700 | 376,000 |
| 1988/04/11 | 710 | 713 | 699 | 700 | 292,000 |
| 1988/04/08 | 695 | 715 | 689 | 715 | 784,000 |
| 1988/04/07 | 690 | 715 | 687 | 700 | 836,000 |
| 1988/04/06 | 699 | 703 | 670 | 690 | 626,000 |
| 1988/04/05 | 708 | 735 | 698 | 700 | 2,625,000 |
| 1988/04/04 | 650 | 705 | 645 | 698 | 1,438,000 |
| 1988/04/02 | 650 | 655 | 635 | 648 | 370,000 |
| 1988/04/01 | 607 | 658 | 607 | 658 | 952,000 |
| 1988/03/31 | 610 | 620 | 606 | 606 | 201,000 |
| 1988/03/30 | 596 | 610 | 596 | 605 | 148,000 |
| 1988/03/29 | 580 | 607 | 580 | 595 | 145,000 |
| 1988/03/28 | 571 | 595 | 560 | 583 | 117,000 |
| 1988/03/26 | 540 | 545 | 535 | 535 | 165,000 |
| 1988/03/25 | 570 | 571 | 550 | 552 | 239,000 |
| 1988/03/24 | 577 | 583 | 570 | 573 | 76,000 |
| 1988/03/23 | 580 | 585 | 577 | 585 | 52,000 |
| 1988/03/22 | 580 | 580 | 574 | 580 | 67,000 |
| 1988/03/18 | 578 | 580 | 576 | 580 | 67,000 |
| 1988/03/17 | 574 | 580 | 574 | 575 | 83,000 |
| 1988/03/16 | 580 | 584 | 571 | 571 | 189,000 |
| 1988/03/15 | 587 | 600 | 583 | 583 | 140,000 |
| 1988/03/14 | 600 | 600 | 580 | 597 | 51,000 |
| 1988/03/11 | 590 | 590 | 570 | 590 | 145,000 |
| 1988/03/10 | 580 | 585 | 578 | 580 | 120,000 |
| 1988/03/09 | 599 | 600 | 590 | 590 | 100,000 |
| 1988/03/08 | 591 | 600 | 588 | 600 | 76,000 |
| 1988/03/07 | 592 | 600 | 591 | 591 | 50,000 |
| 1988/03/05 | 590 | 592 | 590 | 592 | 39,000 |
| 1988/03/04 | 590 | 605 | 590 | 592 | 62,000 |
| 1988/03/03 | 600 | 601 | 590 | 590 | 94,000 |
| 1988/03/02 | 592 | 610 | 592 | 610 | 141,000 |
| 1988/03/01 | 610 | 615 | 594 | 600 | 74,000 |
| 1988/02/29 | 625 | 625 | 606 | 620 | 139,000 |
| 1988/02/27 | 620 | 635 | 611 | 635 | 382,000 |
| 1988/02/26 | 583 | 629 | 581 | 611 | 299,000 |
| 1988/02/25 | 579 | 591 | 575 | 581 | 151,000 |
| 1988/02/24 | 565 | 570 | 564 | 569 | 83,000 |
| 1988/02/23 | 556 | 571 | 555 | 565 | 139,000 |
| 1988/02/22 | 570 | 575 | 560 | 571 | 196,000 |
| 1988/02/19 | 589 | 595 | 570 | 570 | 186,000 |
| 1988/02/18 | 600 | 601 | 585 | 586 | 205,000 |
| 1988/02/17 | 608 | 612 | 600 | 610 | 184,000 |
| 1988/02/16 | 625 | 630 | 600 | 620 | 159,000 |
| 1988/02/15 | 643 | 643 | 625 | 635 | 272,000 |
| 1988/02/12 | 625 | 638 | 612 | 635 | 221,000 |
| 1988/02/10 | 620 | 635 | 612 | 612 | 288,000 |
| 1988/02/09 | 617 | 625 | 608 | 620 | 247,000 |
| 1988/02/08 | 632 | 632 | 610 | 610 | 222,000 |
| 1988/02/06 | 627 | 635 | 612 | 616 | 164,000 |
| 1988/02/05 | 659 | 659 | 621 | 621 | 575,000 |
| 1988/02/04 | 650 | 668 | 640 | 655 | 1,702,000 |
| 1988/02/03 | 629 | 650 | 628 | 640 | 1,290,000 |
| 1988/02/02 | 610 | 629 | 606 | 616 | 776,000 |
| 1988/02/01 | 596 | 610 | 591 | 602 | 496,000 |
| 1988/01/30 | 613 | 620 | 590 | 590 | 513,000 |
| 1988/01/29 | 635 | 635 | 610 | 610 | 675,000 |
| 1988/01/28 | 630 | 640 | 619 | 619 | 1,856,000 |
| 1988/01/27 | 625 | 644 | 610 | 610 | 3,746,000 |
| 1988/01/26 | 535 | 615 | 533 | 605 | 3,798,000 |
| 1988/01/25 | 537 | 540 | 529 | 533 | 204,000 |
| 1988/01/23 | 535 | 535 | 532 | 532 | 165,000 |
| 1988/01/22 | 532 | 541 | 525 | 530 | 238,000 |
| 1988/01/21 | 532 | 539 | 520 | 520 | 249,000 |
| 1988/01/20 | 530 | 545 | 528 | 540 | 615,000 |
| 1988/01/19 | 515 | 530 | 510 | 525 | 307,000 |
| 1988/01/18 | 519 | 519 | 505 | 505 | 212,000 |
| 1988/01/14 | 527 | 528 | 490 | 495 | 255,000 |
| 1988/01/13 | 535 | 545 | 510 | 525 | 439,000 |
| 1988/01/12 | 551 | 560 | 532 | 532 | 1,967,000 |
| 1988/01/11 | 506 | 557 | 506 | 531 | 2,004,000 |
| 1988/01/08 | 489 | 531 | 488 | 516 | 1,177,000 |
| 1988/01/07 | 485 | 495 | 482 | 482 | 82,000 |
| 1988/01/06 | 463 | 480 | 463 | 480 | 65,000 |
| 1988/01/05 | 440 | 458 | 440 | 458 | 40,000 |
| 1988/01/04 | 441 | 441 | 435 | 435 | 6,000 |