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 |
|---|---|---|---|---|---|
| 1991/12/30 | 725 | 736 | 720 | 736 | 18,000 |
| 1991/12/27 | 719 | 726 | 715 | 715 | 232,000 |
| 1991/12/26 | 724 | 724 | 714 | 714 | 5,000 |
| 1991/12/25 | 711 | 725 | 710 | 725 | 15,000 |
| 1991/12/24 | 712 | 730 | 711 | 711 | 33,000 |
| 1991/12/20 | 711 | 730 | 710 | 710 | 24,000 |
| 1991/12/19 | 711 | 711 | 711 | 711 | 9,000 |
| 1991/12/18 | 791 | 791 | 766 | 766 | 17,000 |
| 1991/12/17 | 791 | 798 | 788 | 798 | 63,000 |
| 1991/12/16 | 772 | 775 | 741 | 775 | 71,000 |
| 1991/12/13 | 740 | 765 | 740 | 765 | 22,000 |
| 1991/12/12 | 720 | 730 | 720 | 730 | 36,000 |
| 1991/12/11 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/12/10 | 760 | 760 | 730 | 731 | 20,000 |
| 1991/12/09 | 750 | 760 | 740 | 759 | 62,000 |
| 1991/12/06 | 700 | 744 | 700 | 740 | 40,000 |
| 1991/12/05 | 700 | 721 | 700 | 700 | 36,000 |
| 1991/12/04 | 675 | 710 | 675 | 710 | 35,000 |
| 1991/12/03 | 666 | 675 | 665 | 665 | 41,000 |
| 1991/12/02 | 665 | 665 | 665 | 665 | 5,000 |
| 1991/11/29 | 696 | 700 | 696 | 700 | 5,000 |
| 1991/11/28 | 720 | 720 | 694 | 694 | 16,000 |
| 1991/11/27 | 739 | 739 | 725 | 725 | 19,000 |
| 1991/11/26 | 729 | 736 | 729 | 729 | 14,000 |
| 1991/11/25 | 736 | 736 | 736 | 736 | 11,000 |
| 1991/11/22 | 736 | 736 | 736 | 736 | 5,000 |
| 1991/11/21 | 753 | 755 | 743 | 743 | 20,000 |
| 1991/11/20 | 764 | 764 | 740 | 740 | 24,000 |
| 1991/11/19 | 736 | 761 | 736 | 761 | 15,000 |
| 1991/11/15 | 798 | 798 | 776 | 776 | 28,000 |
| 1991/11/14 | 790 | 790 | 778 | 778 | 13,000 |
| 1991/11/13 | 795 | 795 | 778 | 778 | 22,000 |
| 1991/11/12 | 800 | 800 | 795 | 795 | 20,000 |
| 1991/11/11 | 790 | 800 | 790 | 800 | 12,000 |
| 1991/11/08 | 799 | 799 | 790 | 790 | 10,000 |
| 1991/11/07 | 783 | 800 | 783 | 800 | 27,000 |
| 1991/11/06 | 788 | 789 | 788 | 789 | 2,000 |
| 1991/11/05 | 791 | 791 | 784 | 784 | 11,000 |
| 1991/11/01 | 805 | 805 | 800 | 800 | 21,000 |
| 1991/10/31 | 800 | 810 | 800 | 805 | 43,000 |
| 1991/10/30 | 800 | 810 | 792 | 792 | 29,000 |
| 1991/10/29 | 810 | 810 | 801 | 810 | 23,000 |
| 1991/10/28 | 800 | 800 | 800 | 800 | 8,000 |
| 1991/10/25 | 810 | 810 | 800 | 800 | 28,000 |
| 1991/10/24 | 810 | 824 | 810 | 813 | 58,000 |
| 1991/10/23 | 815 | 815 | 810 | 810 | 16,000 |
| 1991/10/22 | 818 | 819 | 815 | 815 | 23,000 |
| 1991/10/21 | 810 | 810 | 804 | 808 | 44,000 |
| 1991/10/18 | 795 | 795 | 780 | 780 | 37,000 |
| 1991/10/17 | 799 | 799 | 789 | 789 | 24,000 |
| 1991/10/16 | 805 | 805 | 800 | 800 | 8,000 |
| 1991/10/15 | 801 | 805 | 800 | 805 | 17,000 |
| 1991/10/14 | 805 | 810 | 800 | 801 | 52,000 |
| 1991/10/11 | 785 | 785 | 780 | 785 | 9,000 |
| 1991/10/09 | 809 | 809 | 780 | 790 | 8,000 |
| 1991/10/08 | 824 | 824 | 810 | 810 | 11,000 |
| 1991/10/07 | 829 | 850 | 821 | 828 | 210,000 |
| 1991/10/04 | 751 | 829 | 750 | 829 | 208,000 |
| 1991/10/03 | 750 | 750 | 745 | 750 | 26,000 |
| 1991/10/02 | 759 | 759 | 750 | 750 | 25,000 |
| 1991/10/01 | 747 | 759 | 745 | 759 | 16,000 |
| 1991/09/30 | 736 | 759 | 736 | 750 | 11,000 |
| 1991/09/27 | 736 | 736 | 730 | 731 | 14,000 |
| 1991/09/26 | 745 | 745 | 730 | 730 | 15,000 |
| 1991/09/25 | 723 | 740 | 723 | 735 | 17,000 |
| 1991/09/24 | 750 | 750 | 723 | 723 | 34,000 |
| 1991/09/20 | 750 | 754 | 737 | 754 | 45,000 |
| 1991/09/19 | 736 | 740 | 732 | 732 | 11,000 |
| 1991/09/18 | 745 | 760 | 740 | 740 | 40,000 |
| 1991/09/17 | 730 | 755 | 730 | 755 | 14,000 |
| 1991/09/13 | 720 | 720 | 713 | 720 | 70,000 |
| 1991/09/12 | 715 | 716 | 710 | 710 | 32,000 |
| 1991/09/11 | 730 | 730 | 715 | 716 | 20,000 |
| 1991/09/10 | 720 | 720 | 716 | 720 | 10,000 |
| 1991/09/09 | 715 | 715 | 715 | 715 | 13,000 |
| 1991/09/06 | 720 | 720 | 710 | 719 | 15,000 |
| 1991/09/05 | 723 | 725 | 714 | 725 | 35,000 |
| 1991/09/04 | 716 | 735 | 715 | 725 | 34,000 |
| 1991/09/03 | 710 | 710 | 700 | 710 | 15,000 |
| 1991/09/02 | 715 | 715 | 710 | 710 | 25,000 |
| 1991/08/30 | 735 | 735 | 715 | 715 | 28,000 |
| 1991/08/29 | 730 | 730 | 725 | 725 | 31,000 |
| 1991/08/28 | 719 | 730 | 719 | 730 | 50,000 |
| 1991/08/27 | 735 | 740 | 730 | 730 | 62,000 |
| 1991/08/26 | 741 | 741 | 740 | 740 | 24,000 |
| 1991/08/23 | 753 | 753 | 746 | 746 | 14,000 |
| 1991/08/22 | 760 | 760 | 750 | 754 | 35,000 |
| 1991/08/21 | 740 | 750 | 740 | 740 | 92,000 |
| 1991/08/20 | 740 | 750 | 740 | 750 | 56,000 |
| 1991/08/19 | 770 | 780 | 760 | 760 | 75,000 |
| 1991/08/16 | 761 | 781 | 761 | 780 | 11,000 |
| 1991/08/15 | 765 | 770 | 765 | 770 | 8,000 |
| 1991/08/14 | 767 | 767 | 767 | 767 | 5,000 |
| 1991/08/13 | 797 | 797 | 797 | 797 | 4,000 |
| 1991/08/12 | 787 | 787 | 787 | 787 | 3,000 |
| 1991/08/09 | 776 | 778 | 766 | 767 | 21,000 |
| 1991/08/08 | 780 | 780 | 776 | 776 | 16,000 |
| 1991/08/07 | 785 | 785 | 780 | 780 | 9,000 |
| 1991/08/06 | 784 | 805 | 783 | 800 | 8,000 |
| 1991/08/05 | 786 | 786 | 785 | 785 | 17,000 |
| 1991/08/02 | 805 | 810 | 790 | 810 | 11,000 |
| 1991/08/01 | 809 | 809 | 799 | 805 | 21,000 |
| 1991/07/31 | 811 | 811 | 804 | 810 | 12,000 |
| 1991/07/30 | 804 | 804 | 804 | 804 | 3,000 |
| 1991/07/29 | 815 | 815 | 804 | 804 | 11,000 |
| 1991/07/26 | 821 | 830 | 815 | 815 | 82,000 |
| 1991/07/25 | 820 | 820 | 810 | 820 | 100,000 |
| 1991/07/24 | 800 | 815 | 800 | 815 | 90,000 |
| 1991/07/23 | 800 | 800 | 800 | 800 | 49,000 |
| 1991/07/22 | 809 | 809 | 787 | 798 | 23,000 |
| 1991/07/19 | 808 | 809 | 798 | 809 | 15,000 |
| 1991/07/18 | 800 | 800 | 770 | 770 | 23,000 |
| 1991/07/17 | 810 | 810 | 800 | 800 | 32,000 |
| 1991/07/16 | 820 | 825 | 810 | 810 | 39,000 |
| 1991/07/15 | 770 | 810 | 770 | 810 | 14,000 |
| 1991/07/12 | 770 | 770 | 770 | 770 | 17,000 |
| 1991/07/11 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/07/10 | 739 | 740 | 732 | 740 | 16,000 |
| 1991/07/09 | 720 | 725 | 700 | 713 | 56,000 |
| 1991/07/08 | 735 | 735 | 730 | 730 | 49,000 |
| 1991/07/05 | 760 | 760 | 735 | 735 | 69,000 |
| 1991/07/04 | 742 | 751 | 742 | 745 | 15,000 |
| 1991/07/03 | 825 | 825 | 770 | 770 | 12,000 |
| 1991/07/02 | 825 | 830 | 825 | 825 | 21,000 |
| 1991/07/01 | 800 | 825 | 800 | 825 | 21,000 |
| 1991/06/28 | 781 | 790 | 781 | 790 | 40,000 |
| 1991/06/27 | 791 | 791 | 780 | 791 | 20,000 |
| 1991/06/26 | 790 | 810 | 790 | 790 | 56,000 |
| 1991/06/25 | 797 | 809 | 783 | 783 | 33,000 |
| 1991/06/24 | 810 | 810 | 800 | 807 | 34,000 |
| 1991/06/21 | 824 | 824 | 810 | 810 | 30,000 |
| 1991/06/20 | 840 | 845 | 824 | 824 | 46,000 |
| 1991/06/19 | 859 | 859 | 840 | 841 | 52,000 |
| 1991/06/18 | 860 | 860 | 844 | 859 | 47,000 |
| 1991/06/17 | 880 | 885 | 860 | 860 | 51,000 |
| 1991/06/14 | 860 | 899 | 855 | 880 | 71,000 |
| 1991/06/13 | 865 | 870 | 850 | 870 | 20,000 |
| 1991/06/12 | 851 | 870 | 849 | 865 | 82,000 |
| 1991/06/11 | 850 | 875 | 850 | 860 | 35,000 |
| 1991/06/10 | 886 | 886 | 850 | 850 | 28,000 |
| 1991/06/07 | 896 | 901 | 886 | 886 | 101,000 |
| 1991/06/06 | 894 | 894 | 870 | 886 | 66,000 |
| 1991/06/05 | 901 | 930 | 891 | 905 | 314,000 |
| 1991/06/04 | 865 | 910 | 865 | 900 | 292,000 |
| 1991/06/03 | 865 | 870 | 860 | 860 | 79,000 |
| 1991/05/31 | 875 | 880 | 860 | 865 | 146,000 |
| 1991/05/30 | 900 | 915 | 865 | 874 | 399,000 |
| 1991/05/29 | 850 | 904 | 845 | 900 | 875,000 |
| 1991/05/28 | 815 | 840 | 800 | 830 | 497,000 |
| 1991/05/27 | 781 | 820 | 781 | 790 | 228,000 |
| 1991/05/24 | 760 | 794 | 750 | 762 | 259,000 |
| 1991/05/23 | 760 | 767 | 750 | 751 | 219,000 |
| 1991/05/22 | 730 | 730 | 720 | 720 | 38,000 |
| 1991/05/21 | 720 | 730 | 710 | 730 | 30,000 |
| 1991/05/20 | 748 | 748 | 730 | 730 | 21,000 |
| 1991/05/17 | 767 | 767 | 749 | 750 | 5,000 |
| 1991/05/16 | 769 | 769 | 769 | 769 | 2,000 |
| 1991/05/15 | 770 | 770 | 769 | 769 | 7,000 |
| 1991/05/13 | 780 | 780 | 770 | 770 | 14,000 |
| 1991/05/10 | 780 | 780 | 777 | 780 | 36,000 |
| 1991/05/09 | 784 | 784 | 784 | 784 | 6,000 |
| 1991/05/08 | 789 | 789 | 789 | 789 | 2,000 |
| 1991/05/07 | 795 | 795 | 795 | 795 | 3,000 |
| 1991/05/02 | 815 | 815 | 791 | 800 | 28,000 |
| 1991/05/01 | 774 | 820 | 774 | 820 | 85,000 |
| 1991/04/30 | 774 | 794 | 770 | 794 | 22,000 |
| 1991/04/26 | 780 | 780 | 770 | 775 | 32,000 |
| 1991/04/25 | 780 | 785 | 780 | 785 | 36,000 |
| 1991/04/24 | 776 | 776 | 771 | 771 | 17,000 |
| 1991/04/23 | 756 | 770 | 748 | 770 | 60,000 |
| 1991/04/22 | 762 | 762 | 760 | 760 | 16,000 |
| 1991/04/19 | 771 | 780 | 770 | 775 | 17,000 |
| 1991/04/18 | 771 | 789 | 770 | 770 | 17,000 |
| 1991/04/17 | 776 | 790 | 771 | 771 | 19,000 |
| 1991/04/16 | 787 | 790 | 780 | 790 | 41,000 |
| 1991/04/15 | 799 | 800 | 787 | 787 | 60,000 |
| 1991/04/12 | 799 | 810 | 794 | 794 | 67,000 |
| 1991/04/11 | 770 | 790 | 770 | 780 | 87,000 |
| 1991/04/10 | 751 | 769 | 751 | 765 | 49,000 |
| 1991/04/09 | 737 | 750 | 736 | 750 | 53,000 |
| 1991/04/08 | 738 | 738 | 730 | 736 | 19,000 |
| 1991/04/05 | 751 | 751 | 718 | 718 | 35,000 |
| 1991/04/04 | 750 | 751 | 750 | 750 | 30,000 |
| 1991/04/03 | 745 | 750 | 745 | 745 | 24,000 |
| 1991/04/02 | 749 | 750 | 740 | 740 | 8,000 |
| 1991/04/01 | 713 | 750 | 713 | 750 | 9,000 |
| 1991/03/29 | 722 | 722 | 712 | 712 | 18,000 |
| 1991/03/28 | 720 | 720 | 710 | 712 | 10,000 |
| 1991/03/27 | 750 | 750 | 750 | 750 | 14,000 |
| 1991/03/26 | 749 | 749 | 730 | 730 | 20,000 |
| 1991/03/25 | 741 | 750 | 741 | 741 | 18,000 |
| 1991/03/22 | 769 | 770 | 755 | 765 | 94,000 |
| 1991/03/20 | 740 | 769 | 735 | 759 | 121,000 |
| 1991/03/19 | 692 | 770 | 692 | 750 | 177,000 |
| 1991/03/18 | 680 | 690 | 680 | 690 | 42,000 |
| 1991/03/15 | 660 | 680 | 660 | 670 | 76,000 |
| 1991/03/14 | 650 | 658 | 650 | 655 | 57,000 |
| 1991/03/13 | 667 | 670 | 664 | 664 | 23,000 |
| 1991/03/12 | 675 | 675 | 665 | 665 | 43,000 |
| 1991/03/11 | 671 | 675 | 668 | 675 | 43,000 |
| 1991/03/08 | 649 | 673 | 649 | 668 | 38,000 |
| 1991/03/07 | 676 | 677 | 649 | 649 | 31,000 |
| 1991/03/06 | 679 | 679 | 671 | 671 | 27,000 |
| 1991/03/05 | 679 | 679 | 676 | 676 | 22,000 |
| 1991/03/04 | 676 | 680 | 676 | 679 | 41,000 |
| 1991/03/01 | 674 | 679 | 672 | 672 | 70,000 |
| 1991/02/28 | 670 | 674 | 666 | 674 | 38,000 |
| 1991/02/27 | 660 | 665 | 660 | 660 | 14,000 |
| 1991/02/26 | 655 | 662 | 650 | 660 | 53,000 |
| 1991/02/25 | 670 | 670 | 645 | 645 | 13,000 |
| 1991/02/22 | 685 | 685 | 679 | 679 | 15,000 |
| 1991/02/21 | 690 | 695 | 685 | 685 | 30,000 |
| 1991/02/20 | 685 | 693 | 680 | 690 | 50,000 |
| 1991/02/19 | 680 | 685 | 680 | 684 | 28,000 |
| 1991/02/18 | 660 | 670 | 660 | 670 | 43,000 |
| 1991/02/15 | 649 | 649 | 640 | 640 | 30,000 |
| 1991/02/14 | 620 | 649 | 620 | 649 | 65,000 |
| 1991/02/13 | 609 | 620 | 600 | 620 | 34,000 |
| 1991/02/12 | 597 | 605 | 590 | 599 | 36,000 |
| 1991/02/08 | 590 | 591 | 589 | 590 | 28,000 |
| 1991/02/07 | 599 | 599 | 597 | 597 | 3,000 |
| 1991/02/06 | 605 | 605 | 599 | 600 | 9,000 |
| 1991/02/05 | 605 | 605 | 605 | 605 | 7,000 |
| 1991/02/04 | 581 | 581 | 579 | 580 | 18,000 |
| 1991/02/01 | 610 | 610 | 581 | 581 | 27,000 |
| 1991/01/31 | 574 | 616 | 570 | 614 | 53,000 |
| 1991/01/30 | 520 | 554 | 490 | 554 | 80,000 |
| 1991/01/29 | 496 | 520 | 486 | 520 | 16,000 |
| 1991/01/28 | 510 | 510 | 500 | 500 | 8,000 |
| 1991/01/25 | 511 | 520 | 508 | 520 | 8,000 |
| 1991/01/24 | 491 | 515 | 480 | 515 | 40,000 |
| 1991/01/23 | 500 | 500 | 490 | 490 | 21,000 |
| 1991/01/22 | 512 | 512 | 512 | 512 | 10,000 |
| 1991/01/21 | 525 | 530 | 521 | 530 | 16,000 |
| 1991/01/18 | 546 | 551 | 525 | 530 | 36,000 |
| 1991/01/17 | 520 | 539 | 520 | 539 | 39,000 |
| 1991/01/16 | 575 | 575 | 540 | 540 | 48,000 |
| 1991/01/14 | 581 | 582 | 581 | 581 | 15,000 |
| 1991/01/11 | 580 | 580 | 570 | 580 | 35,000 |
| 1991/01/10 | 580 | 580 | 580 | 580 | 26,000 |
| 1991/01/09 | 570 | 580 | 570 | 580 | 24,000 |
| 1991/01/08 | 608 | 608 | 570 | 570 | 20,000 |
| 1991/01/04 | 609 | 609 | 609 | 609 | 4,000 |