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 |
---|---|---|---|---|---|
1993/12/30 | 370 | 370 | 370 | 370 | 13,000 |
1993/12/29 | 363 | 365 | 363 | 365 | 12,000 |
1993/12/28 | 370 | 370 | 360 | 360 | 20,000 |
1993/12/27 | 380 | 380 | 370 | 370 | 17,000 |
1993/12/24 | 382 | 382 | 382 | 382 | 6,000 |
1993/12/22 | 389 | 389 | 380 | 382 | 14,000 |
1993/12/21 | 385 | 390 | 385 | 389 | 12,000 |
1993/12/20 | 401 | 401 | 387 | 387 | 14,000 |
1993/12/17 | 410 | 410 | 400 | 400 | 4,000 |
1993/12/16 | 395 | 409 | 395 | 400 | 16,000 |
1993/12/15 | 401 | 401 | 385 | 385 | 13,000 |
1993/12/14 | 410 | 410 | 400 | 400 | 4,000 |
1993/12/13 | 405 | 405 | 405 | 405 | 11,000 |
1993/12/10 | 391 | 395 | 390 | 395 | 29,000 |
1993/12/09 | 381 | 381 | 381 | 381 | 8,000 |
1993/12/08 | 360 | 365 | 350 | 350 | 56,000 |
1993/12/07 | 365 | 379 | 360 | 360 | 51,000 |
1993/12/06 | 405 | 405 | 370 | 370 | 19,000 |
1993/12/03 | 405 | 410 | 405 | 406 | 25,000 |
1993/12/02 | 403 | 421 | 400 | 411 | 68,000 |
1993/12/01 | 371 | 391 | 370 | 391 | 17,000 |
1993/11/30 | 342 | 360 | 342 | 360 | 34,000 |
1993/11/29 | 331 | 350 | 331 | 347 | 48,000 |
1993/11/26 | 393 | 395 | 365 | 365 | 54,000 |
1993/11/25 | 381 | 389 | 375 | 389 | 40,000 |
1993/11/19 | 450 | 450 | 445 | 445 | 6,000 |
1993/11/18 | 450 | 456 | 450 | 456 | 8,000 |
1993/11/17 | 457 | 460 | 457 | 457 | 13,000 |
1993/11/16 | 460 | 460 | 457 | 457 | 7,000 |
1993/11/15 | 471 | 471 | 471 | 471 | 9,000 |
1993/11/12 | 450 | 456 | 450 | 456 | 5,000 |
1993/11/11 | 439 | 451 | 430 | 451 | 24,000 |
1993/11/10 | 446 | 449 | 438 | 440 | 16,000 |
1993/11/09 | 486 | 486 | 476 | 476 | 6,000 |
1993/11/08 | 491 | 492 | 487 | 487 | 38,000 |
1993/11/05 | 496 | 496 | 487 | 487 | 100,000 |
1993/11/04 | 510 | 525 | 496 | 496 | 21,000 |
1993/11/02 | 500 | 507 | 500 | 507 | 8,000 |
1993/11/01 | 496 | 496 | 495 | 496 | 6,000 |
1993/10/29 | 490 | 495 | 489 | 495 | 133,000 |
1993/10/28 | 480 | 480 | 480 | 480 | 5,000 |
1993/10/27 | 476 | 485 | 476 | 485 | 5,000 |
1993/10/26 | 482 | 491 | 476 | 481 | 34,000 |
1993/10/25 | 509 | 510 | 494 | 499 | 22,000 |
1993/10/22 | 536 | 536 | 511 | 511 | 21,000 |
1993/10/21 | 535 | 536 | 529 | 529 | 9,000 |
1993/10/20 | 535 | 536 | 535 | 536 | 3,000 |
1993/10/19 | 541 | 541 | 534 | 534 | 5,000 |
1993/10/18 | 560 | 566 | 551 | 551 | 6,000 |
1993/10/15 | 556 | 560 | 556 | 560 | 35,000 |
1993/10/14 | 554 | 566 | 554 | 566 | 13,000 |
1993/10/13 | 553 | 555 | 553 | 554 | 7,000 |
1993/10/12 | 552 | 554 | 552 | 554 | 9,000 |
1993/10/08 | 560 | 560 | 556 | 558 | 10,000 |
1993/10/07 | 565 | 569 | 560 | 560 | 37,000 |
1993/10/06 | 559 | 569 | 559 | 569 | 13,000 |
1993/10/05 | 559 | 561 | 559 | 561 | 6,000 |
1993/10/04 | 555 | 565 | 555 | 565 | 5,000 |
1993/10/01 | 552 | 567 | 552 | 560 | 15,000 |
1993/09/30 | 564 | 564 | 552 | 552 | 5,000 |
1993/09/29 | 551 | 569 | 550 | 569 | 110,000 |
1993/09/28 | 561 | 561 | 550 | 550 | 9,000 |
1993/09/27 | 569 | 569 | 551 | 551 | 8,000 |
1993/09/24 | 566 | 569 | 566 | 569 | 4,000 |
1993/09/22 | 565 | 566 | 546 | 546 | 8,000 |
1993/09/21 | 571 | 590 | 570 | 570 | 14,000 |
1993/09/20 | 580 | 580 | 570 | 570 | 7,000 |
1993/09/17 | 591 | 591 | 580 | 582 | 18,000 |
1993/09/16 | 590 | 590 | 590 | 590 | 14,000 |
1993/09/14 | 607 | 607 | 600 | 600 | 20,000 |
1993/09/13 | 600 | 610 | 600 | 610 | 4,000 |
1993/09/10 | 608 | 608 | 601 | 601 | 7,000 |
1993/09/09 | 608 | 608 | 600 | 608 | 14,000 |
1993/09/08 | 610 | 620 | 608 | 608 | 24,000 |
1993/09/07 | 620 | 620 | 620 | 620 | 1,000 |
1993/09/06 | 620 | 630 | 620 | 630 | 28,000 |
1993/09/03 | 610 | 630 | 610 | 630 | 22,000 |
1993/09/02 | 620 | 620 | 610 | 610 | 8,000 |
1993/09/01 | 625 | 627 | 620 | 620 | 17,000 |
1993/08/31 | 627 | 627 | 621 | 625 | 32,000 |
1993/08/30 | 610 | 628 | 610 | 627 | 31,000 |
1993/08/27 | 608 | 610 | 608 | 610 | 11,000 |
1993/08/26 | 606 | 610 | 605 | 610 | 18,000 |
1993/08/25 | 601 | 615 | 601 | 605 | 12,000 |
1993/08/24 | 607 | 607 | 601 | 601 | 5,000 |
1993/08/23 | 617 | 617 | 607 | 610 | 27,000 |
1993/08/20 | 589 | 615 | 589 | 607 | 32,000 |
1993/08/19 | 620 | 628 | 619 | 619 | 10,000 |
1993/08/18 | 623 | 629 | 623 | 628 | 17,000 |
1993/08/17 | 631 | 631 | 623 | 623 | 10,000 |
1993/08/16 | 618 | 632 | 618 | 621 | 15,000 |
1993/08/13 | 591 | 620 | 591 | 618 | 29,000 |
1993/08/12 | 591 | 591 | 591 | 591 | 5,000 |
1993/08/11 | 581 | 588 | 581 | 587 | 10,000 |
1993/08/10 | 580 | 590 | 580 | 581 | 13,000 |
1993/08/09 | 590 | 590 | 582 | 582 | 17,000 |
1993/08/06 | 588 | 590 | 588 | 590 | 10,000 |
1993/08/05 | 585 | 600 | 585 | 590 | 13,000 |
1993/08/04 | 590 | 590 | 590 | 590 | 29,000 |
1993/08/03 | 590 | 590 | 586 | 590 | 30,000 |
1993/08/02 | 597 | 597 | 590 | 592 | 10,000 |
1993/07/30 | 595 | 598 | 595 | 598 | 12,000 |
1993/07/29 | 584 | 591 | 582 | 590 | 28,000 |
1993/07/28 | 582 | 589 | 582 | 584 | 18,000 |
1993/07/27 | 585 | 585 | 581 | 582 | 19,000 |
1993/07/26 | 597 | 602 | 587 | 587 | 15,000 |
1993/07/23 | 600 | 605 | 597 | 597 | 20,000 |
1993/07/22 | 600 | 605 | 600 | 602 | 19,000 |
1993/07/21 | 630 | 630 | 620 | 620 | 12,000 |
1993/07/20 | 643 | 643 | 643 | 643 | 3,000 |
1993/07/19 | 645 | 645 | 645 | 645 | 8,000 |
1993/07/16 | 642 | 642 | 630 | 642 | 14,000 |
1993/07/15 | 646 | 646 | 622 | 642 | 36,000 |
1993/07/14 | 646 | 646 | 635 | 640 | 17,000 |
1993/07/13 | 635 | 645 | 635 | 645 | 5,000 |
1993/07/12 | 635 | 635 | 635 | 635 | 2,000 |
1993/07/09 | 621 | 635 | 621 | 628 | 11,000 |
1993/07/08 | 640 | 640 | 625 | 625 | 25,000 |
1993/07/07 | 641 | 641 | 630 | 630 | 22,000 |
1993/07/06 | 644 | 648 | 626 | 648 | 21,000 |
1993/07/05 | 649 | 649 | 649 | 649 | 14,000 |
1993/07/02 | 650 | 650 | 640 | 650 | 15,000 |
1993/07/01 | 630 | 650 | 630 | 650 | 5,000 |
1993/06/30 | 641 | 648 | 627 | 627 | 27,000 |
1993/06/29 | 659 | 659 | 648 | 648 | 35,000 |
1993/06/28 | 660 | 669 | 650 | 660 | 55,000 |
1993/06/25 | 627 | 640 | 610 | 625 | 50,000 |
1993/06/24 | 617 | 629 | 617 | 628 | 70,000 |
1993/06/23 | 601 | 610 | 580 | 580 | 55,000 |
1993/06/22 | 562 | 567 | 562 | 567 | 21,000 |
1993/06/21 | 635 | 635 | 560 | 560 | 60,000 |
1993/06/18 | 630 | 635 | 616 | 628 | 42,000 |
1993/06/17 | 600 | 600 | 582 | 600 | 35,000 |
1993/06/16 | 612 | 617 | 570 | 570 | 112,000 |
1993/06/15 | 674 | 674 | 610 | 610 | 64,000 |
1993/06/14 | 684 | 684 | 675 | 675 | 17,000 |
1993/06/11 | 685 | 693 | 670 | 675 | 31,000 |
1993/06/10 | 704 | 705 | 670 | 705 | 92,000 |
1993/06/08 | 755 | 755 | 706 | 710 | 323,000 |
1993/06/07 | 679 | 730 | 670 | 715 | 331,000 |
1993/06/04 | 641 | 660 | 641 | 660 | 105,000 |
1993/06/03 | 660 | 660 | 650 | 651 | 69,000 |
1993/06/02 | 665 | 665 | 646 | 650 | 118,000 |
1993/06/01 | 633 | 633 | 610 | 633 | 89,000 |
1993/05/31 | 640 | 640 | 630 | 635 | 78,000 |
1993/05/28 | 601 | 634 | 601 | 625 | 205,000 |
1993/05/27 | 596 | 600 | 590 | 599 | 158,000 |
1993/05/26 | 575 | 600 | 570 | 586 | 152,000 |
1993/05/25 | 521 | 555 | 520 | 555 | 115,000 |
1993/05/24 | 522 | 535 | 520 | 520 | 25,000 |
1993/05/21 | 511 | 514 | 490 | 514 | 80,000 |
1993/05/20 | 520 | 520 | 510 | 511 | 83,000 |
1993/05/19 | 520 | 520 | 518 | 520 | 37,000 |
1993/05/18 | 531 | 531 | 520 | 520 | 20,000 |
1993/05/17 | 542 | 548 | 530 | 530 | 31,000 |
1993/05/14 | 533 | 540 | 520 | 540 | 76,000 |
1993/05/13 | 520 | 540 | 520 | 533 | 50,000 |
1993/05/12 | 536 | 545 | 520 | 520 | 99,000 |
1993/05/11 | 540 | 550 | 535 | 536 | 113,000 |
1993/05/10 | 505 | 540 | 500 | 540 | 90,000 |
1993/05/07 | 483 | 493 | 483 | 493 | 81,000 |
1993/05/06 | 485 | 485 | 483 | 483 | 32,000 |
1993/04/30 | 475 | 476 | 475 | 476 | 12,000 |
1993/04/28 | 474 | 474 | 465 | 465 | 36,000 |
1993/04/27 | 445 | 456 | 445 | 454 | 32,000 |
1993/04/26 | 470 | 470 | 450 | 450 | 11,000 |
1993/04/23 | 479 | 479 | 470 | 470 | 6,000 |
1993/04/22 | 480 | 480 | 477 | 477 | 10,000 |
1993/04/21 | 485 | 485 | 470 | 480 | 20,000 |
1993/04/20 | 490 | 490 | 480 | 480 | 18,000 |
1993/04/19 | 490 | 490 | 470 | 475 | 35,000 |
1993/04/16 | 489 | 489 | 485 | 485 | 77,000 |
1993/04/15 | 470 | 489 | 470 | 489 | 49,000 |
1993/04/14 | 471 | 471 | 465 | 470 | 19,000 |
1993/04/13 | 462 | 464 | 459 | 461 | 22,000 |
1993/04/12 | 467 | 469 | 467 | 467 | 60,000 |
1993/04/09 | 476 | 476 | 472 | 472 | 13,000 |
1993/04/08 | 480 | 480 | 476 | 477 | 26,000 |
1993/04/07 | 480 | 485 | 477 | 479 | 32,000 |
1993/04/06 | 489 | 489 | 477 | 477 | 35,000 |
1993/04/05 | 455 | 462 | 453 | 462 | 20,000 |
1993/04/02 | 432 | 453 | 432 | 450 | 23,000 |
1993/04/01 | 430 | 430 | 430 | 430 | 14,000 |
1993/03/31 | 450 | 450 | 435 | 435 | 40,000 |
1993/03/30 | 435 | 436 | 435 | 435 | 22,000 |
1993/03/29 | 423 | 430 | 423 | 430 | 64,000 |
1993/03/26 | 435 | 435 | 420 | 420 | 33,000 |
1993/03/25 | 430 | 434 | 430 | 430 | 18,000 |
1993/03/24 | 435 | 435 | 430 | 430 | 15,000 |
1993/03/23 | 436 | 436 | 430 | 435 | 7,000 |
1993/03/22 | 430 | 435 | 430 | 435 | 5,000 |
1993/03/19 | 435 | 435 | 430 | 435 | 29,000 |
1993/03/18 | 405 | 430 | 405 | 430 | 64,000 |
1993/03/17 | 400 | 400 | 400 | 400 | 29,000 |
1993/03/16 | 400 | 400 | 400 | 400 | 7,000 |
1993/03/15 | 400 | 400 | 390 | 395 | 32,000 |
1993/03/12 | 395 | 399 | 390 | 399 | 62,000 |
1993/03/11 | 390 | 395 | 390 | 395 | 18,000 |
1993/03/10 | 385 | 390 | 385 | 390 | 6,000 |
1993/03/09 | 395 | 395 | 380 | 380 | 10,000 |
1993/03/08 | 360 | 371 | 360 | 371 | 5,000 |
1993/03/05 | 365 | 365 | 365 | 365 | 18,000 |
1993/03/04 | 370 | 370 | 365 | 365 | 9,000 |
1993/03/03 | 380 | 380 | 380 | 380 | 11,000 |
1993/03/02 | 386 | 386 | 381 | 381 | 12,000 |
1993/03/01 | 395 | 395 | 390 | 391 | 22,000 |
1993/02/26 | 399 | 399 | 397 | 397 | 29,000 |
1993/02/24 | 398 | 399 | 398 | 398 | 20,000 |
1993/02/23 | 397 | 398 | 395 | 395 | 9,000 |
1993/02/22 | 398 | 398 | 398 | 398 | 8,000 |
1993/02/19 | 398 | 398 | 398 | 398 | 3,000 |
1993/02/17 | 386 | 386 | 386 | 386 | 1,000 |
1993/02/16 | 390 | 390 | 386 | 386 | 18,000 |
1993/02/15 | 399 | 399 | 385 | 390 | 48,000 |
1993/02/12 | 400 | 400 | 395 | 395 | 6,000 |
1993/02/10 | 400 | 400 | 400 | 400 | 5,000 |
1993/02/09 | 400 | 400 | 399 | 400 | 19,000 |
1993/02/08 | 400 | 402 | 400 | 400 | 11,000 |
1993/02/05 | 398 | 399 | 398 | 398 | 10,000 |
1993/02/04 | 399 | 399 | 399 | 399 | 16,000 |
1993/02/02 | 395 | 395 | 384 | 384 | 4,000 |
1993/02/01 | 376 | 390 | 376 | 390 | 10,000 |
1993/01/27 | 341 | 341 | 341 | 341 | 2,000 |
1993/01/26 | 348 | 348 | 340 | 340 | 9,000 |
1993/01/25 | 350 | 350 | 349 | 349 | 2,000 |
1993/01/22 | 360 | 360 | 350 | 350 | 11,000 |
1993/01/21 | 373 | 373 | 362 | 362 | 11,000 |
1993/01/20 | 388 | 388 | 388 | 388 | 2,000 |
1993/01/19 | 390 | 390 | 388 | 388 | 36,000 |
1993/01/18 | 388 | 388 | 388 | 388 | 10,000 |
1993/01/14 | 383 | 388 | 383 | 388 | 11,000 |
1993/01/13 | 380 | 380 | 373 | 373 | 8,000 |
1993/01/12 | 380 | 380 | 380 | 380 | 3,000 |
1993/01/08 | 373 | 373 | 373 | 373 | 1,000 |
1993/01/07 | 377 | 377 | 373 | 373 | 2,000 |
1993/01/06 | 382 | 382 | 377 | 377 | 2,000 |
1993/01/05 | 384 | 385 | 384 | 384 | 7,000 |
1993/01/04 | 384 | 384 | 384 | 384 | 1,000 |