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 |
---|---|---|---|---|---|
1994/12/30 | 440 | 445 | 436 | 436 | 7,000 |
1994/12/29 | 445 | 449 | 440 | 440 | 20,000 |
1994/12/28 | 445 | 450 | 445 | 447 | 31,000 |
1994/12/27 | 444 | 445 | 441 | 445 | 42,000 |
1994/12/26 | 430 | 445 | 430 | 445 | 22,000 |
1994/12/22 | 409 | 420 | 404 | 420 | 21,000 |
1994/12/21 | 411 | 411 | 398 | 399 | 26,000 |
1994/12/20 | 400 | 410 | 397 | 410 | 24,000 |
1994/12/19 | 398 | 400 | 398 | 400 | 12,000 |
1994/12/16 | 400 | 400 | 397 | 398 | 27,000 |
1994/12/15 | 396 | 400 | 395 | 395 | 67,000 |
1994/12/14 | 400 | 400 | 395 | 395 | 18,000 |
1994/12/13 | 397 | 400 | 395 | 400 | 24,000 |
1994/12/12 | 403 | 415 | 397 | 397 | 41,000 |
1994/12/09 | 410 | 411 | 401 | 403 | 19,000 |
1994/12/08 | 430 | 430 | 427 | 427 | 4,000 |
1994/12/07 | 430 | 435 | 430 | 435 | 20,000 |
1994/12/06 | 408 | 409 | 408 | 408 | 8,000 |
1994/12/05 | 408 | 408 | 408 | 408 | 9,000 |
1994/12/02 | 400 | 403 | 398 | 398 | 14,000 |
1994/12/01 | 405 | 405 | 398 | 398 | 12,000 |
1994/11/30 | 396 | 402 | 396 | 402 | 76,000 |
1994/11/29 | 394 | 400 | 392 | 395 | 33,000 |
1994/11/28 | 394 | 394 | 390 | 392 | 13,000 |
1994/11/25 | 395 | 398 | 393 | 393 | 16,000 |
1994/11/24 | 400 | 400 | 395 | 395 | 30,000 |
1994/11/22 | 401 | 401 | 396 | 400 | 25,000 |
1994/11/21 | 413 | 414 | 401 | 401 | 16,000 |
1994/11/18 | 426 | 426 | 418 | 418 | 16,000 |
1994/11/17 | 430 | 430 | 425 | 425 | 9,000 |
1994/11/16 | 440 | 441 | 433 | 433 | 13,000 |
1994/11/15 | 427 | 430 | 422 | 430 | 30,000 |
1994/11/14 | 425 | 425 | 422 | 422 | 22,000 |
1994/11/11 | 440 | 440 | 425 | 425 | 10,000 |
1994/11/10 | 450 | 455 | 450 | 450 | 12,000 |
1994/11/09 | 461 | 461 | 450 | 450 | 35,000 |
1994/11/08 | 480 | 480 | 470 | 470 | 12,000 |
1994/11/07 | 480 | 480 | 477 | 480 | 15,000 |
1994/11/04 | 482 | 483 | 480 | 480 | 11,000 |
1994/11/02 | 480 | 480 | 467 | 467 | 8,000 |
1994/11/01 | 470 | 470 | 470 | 470 | 15,000 |
1994/10/31 | 475 | 475 | 464 | 464 | 11,000 |
1994/10/28 | 482 | 482 | 475 | 475 | 22,000 |
1994/10/26 | 474 | 475 | 460 | 461 | 17,000 |
1994/10/25 | 485 | 485 | 473 | 475 | 13,000 |
1994/10/24 | 490 | 490 | 490 | 490 | 8,000 |
1994/10/21 | 495 | 495 | 475 | 475 | 35,000 |
1994/10/20 | 499 | 500 | 495 | 495 | 32,000 |
1994/10/19 | 485 | 500 | 485 | 500 | 22,000 |
1994/10/18 | 477 | 480 | 475 | 477 | 50,000 |
1994/10/17 | 471 | 475 | 471 | 474 | 17,000 |
1994/10/14 | 471 | 475 | 471 | 474 | 33,000 |
1994/10/13 | 455 | 456 | 450 | 456 | 64,000 |
1994/10/12 | 456 | 456 | 450 | 451 | 15,000 |
1994/10/11 | 467 | 467 | 456 | 456 | 5,000 |
1994/10/07 | 457 | 462 | 457 | 462 | 14,000 |
1994/10/06 | 456 | 460 | 456 | 459 | 21,000 |
1994/10/05 | 480 | 480 | 461 | 461 | 11,000 |
1994/10/04 | 485 | 485 | 485 | 485 | 2,000 |
1994/10/03 | 469 | 477 | 463 | 477 | 43,000 |
1994/09/30 | 480 | 480 | 470 | 470 | 20,000 |
1994/09/29 | 491 | 491 | 483 | 483 | 13,000 |
1994/09/27 | 510 | 511 | 500 | 511 | 52,000 |
1994/09/26 | 509 | 510 | 508 | 508 | 75,000 |
1994/09/22 | 510 | 510 | 509 | 510 | 82,000 |
1994/09/21 | 510 | 510 | 510 | 510 | 3,000 |
1994/09/20 | 510 | 510 | 510 | 510 | 10,000 |
1994/09/19 | 510 | 510 | 510 | 510 | 22,000 |
1994/09/16 | 505 | 510 | 505 | 510 | 45,000 |
1994/09/14 | 510 | 510 | 505 | 505 | 14,000 |
1994/09/13 | 510 | 510 | 505 | 505 | 24,000 |
1994/09/12 | 510 | 510 | 510 | 510 | 5,000 |
1994/09/09 | 518 | 518 | 513 | 513 | 325,000 |
1994/09/08 | 520 | 520 | 510 | 510 | 6,000 |
1994/09/07 | 547 | 547 | 530 | 530 | 28,000 |
1994/09/06 | 547 | 547 | 530 | 547 | 36,000 |
1994/09/05 | 547 | 547 | 546 | 546 | 13,000 |
1994/09/02 | 559 | 565 | 559 | 559 | 39,000 |
1994/09/01 | 553 | 559 | 553 | 556 | 33,000 |
1994/08/31 | 547 | 560 | 547 | 552 | 96,000 |
1994/08/30 | 548 | 550 | 542 | 545 | 28,000 |
1994/08/29 | 545 | 545 | 539 | 541 | 37,000 |
1994/08/26 | 540 | 545 | 540 | 545 | 12,000 |
1994/08/25 | 544 | 545 | 539 | 545 | 4,000 |
1994/08/24 | 539 | 550 | 539 | 545 | 22,000 |
1994/08/23 | 539 | 549 | 537 | 549 | 61,000 |
1994/08/22 | 533 | 535 | 527 | 535 | 246,000 |
1994/08/19 | 527 | 530 | 527 | 527 | 333,000 |
1994/08/18 | 538 | 538 | 527 | 529 | 8,000 |
1994/08/17 | 531 | 532 | 526 | 528 | 17,000 |
1994/08/16 | 546 | 555 | 541 | 541 | 6,000 |
1994/08/15 | 560 | 560 | 546 | 546 | 14,000 |
1994/08/12 | 550 | 550 | 545 | 545 | 25,000 |
1994/08/11 | 560 | 560 | 545 | 550 | 24,000 |
1994/08/10 | 566 | 568 | 555 | 555 | 37,000 |
1994/08/09 | 559 | 566 | 554 | 566 | 66,000 |
1994/08/08 | 563 | 563 | 550 | 555 | 34,000 |
1994/08/05 | 560 | 570 | 551 | 553 | 112,000 |
1994/08/04 | 527 | 560 | 527 | 556 | 103,000 |
1994/08/03 | 525 | 527 | 520 | 527 | 15,000 |
1994/08/02 | 526 | 527 | 518 | 527 | 10,000 |
1994/08/01 | 530 | 530 | 528 | 528 | 16,000 |
1994/07/29 | 516 | 520 | 515 | 520 | 13,000 |
1994/07/28 | 510 | 510 | 508 | 510 | 22,000 |
1994/07/27 | 534 | 534 | 525 | 525 | 21,000 |
1994/07/26 | 520 | 538 | 510 | 538 | 21,000 |
1994/07/25 | 521 | 521 | 509 | 520 | 24,000 |
1994/07/22 | 522 | 525 | 520 | 520 | 31,000 |
1994/07/21 | 521 | 528 | 517 | 518 | 48,000 |
1994/07/20 | 527 | 527 | 520 | 520 | 15,000 |
1994/07/19 | 526 | 529 | 526 | 529 | 2,000 |
1994/07/18 | 516 | 517 | 516 | 517 | 3,000 |
1994/07/15 | 516 | 520 | 516 | 516 | 28,000 |
1994/07/14 | 516 | 535 | 516 | 516 | 15,000 |
1994/07/13 | 511 | 515 | 511 | 515 | 9,000 |
1994/07/12 | 509 | 509 | 509 | 509 | 3,000 |
1994/07/11 | 522 | 529 | 520 | 529 | 8,000 |
1994/07/08 | 521 | 525 | 520 | 522 | 17,000 |
1994/07/07 | 520 | 522 | 520 | 522 | 34,000 |
1994/07/06 | 534 | 534 | 526 | 526 | 29,000 |
1994/07/05 | 535 | 540 | 530 | 533 | 15,000 |
1994/07/04 | 539 | 540 | 539 | 540 | 13,000 |
1994/07/01 | 539 | 539 | 530 | 530 | 16,000 |
1994/06/30 | 550 | 550 | 530 | 530 | 21,000 |
1994/06/29 | 545 | 545 | 540 | 540 | 16,000 |
1994/06/28 | 549 | 550 | 549 | 550 | 7,000 |
1994/06/27 | 551 | 551 | 550 | 550 | 14,000 |
1994/06/24 | 565 | 565 | 560 | 565 | 33,000 |
1994/06/23 | 557 | 574 | 556 | 574 | 67,000 |
1994/06/22 | 556 | 560 | 550 | 560 | 88,000 |
1994/06/21 | 555 | 565 | 555 | 565 | 93,000 |
1994/06/20 | 569 | 569 | 558 | 558 | 23,000 |
1994/06/17 | 570 | 575 | 565 | 570 | 49,000 |
1994/06/16 | 589 | 590 | 565 | 580 | 206,000 |
1994/06/15 | 538 | 579 | 535 | 579 | 295,000 |
1994/06/14 | 535 | 538 | 532 | 538 | 31,000 |
1994/06/13 | 541 | 541 | 525 | 538 | 25,000 |
1994/06/10 | 530 | 544 | 530 | 544 | 13,000 |
1994/06/09 | 530 | 539 | 530 | 530 | 32,000 |
1994/06/08 | 525 | 530 | 525 | 530 | 34,000 |
1994/06/07 | 510 | 515 | 510 | 515 | 13,000 |
1994/06/06 | 519 | 520 | 515 | 515 | 16,000 |
1994/06/03 | 531 | 535 | 521 | 521 | 24,000 |
1994/06/02 | 543 | 543 | 531 | 541 | 36,000 |
1994/06/01 | 550 | 550 | 540 | 545 | 37,000 |
1994/05/31 | 529 | 555 | 529 | 550 | 139,000 |
1994/05/30 | 527 | 529 | 521 | 529 | 31,000 |
1994/05/27 | 510 | 520 | 510 | 517 | 20,000 |
1994/05/26 | 510 | 515 | 510 | 511 | 18,000 |
1994/05/25 | 510 | 515 | 510 | 510 | 32,000 |
1994/05/24 | 505 | 515 | 505 | 515 | 23,000 |
1994/05/23 | 508 | 508 | 500 | 508 | 26,000 |
1994/05/20 | 514 | 514 | 508 | 508 | 55,000 |
1994/05/19 | 507 | 515 | 507 | 514 | 36,000 |
1994/05/18 | 529 | 529 | 507 | 507 | 18,000 |
1994/05/17 | 529 | 529 | 526 | 529 | 8,000 |
1994/05/16 | 535 | 535 | 528 | 529 | 17,000 |
1994/05/13 | 507 | 525 | 507 | 525 | 64,000 |
1994/05/12 | 510 | 513 | 507 | 513 | 29,000 |
1994/05/11 | 511 | 513 | 511 | 513 | 19,000 |
1994/05/10 | 523 | 524 | 510 | 510 | 8,000 |
1994/05/09 | 510 | 526 | 502 | 526 | 16,000 |
1994/05/06 | 519 | 525 | 519 | 520 | 22,000 |
1994/05/02 | 524 | 524 | 514 | 520 | 6,000 |
1994/04/28 | 528 | 529 | 525 | 526 | 9,000 |
1994/04/27 | 535 | 535 | 529 | 529 | 15,000 |
1994/04/26 | 553 | 553 | 540 | 540 | 64,000 |
1994/04/25 | 549 | 554 | 535 | 554 | 66,000 |
1994/04/22 | 540 | 548 | 536 | 548 | 88,000 |
1994/04/21 | 525 | 530 | 525 | 530 | 43,000 |
1994/04/20 | 528 | 540 | 525 | 531 | 52,000 |
1994/04/19 | 540 | 543 | 533 | 533 | 58,000 |
1994/04/18 | 559 | 559 | 538 | 538 | 117,000 |
1994/04/15 | 537 | 550 | 510 | 550 | 363,000 |
1994/04/14 | 513 | 540 | 506 | 535 | 283,000 |
1994/04/13 | 480 | 503 | 480 | 503 | 66,000 |
1994/04/12 | 482 | 482 | 471 | 475 | 20,000 |
1994/04/11 | 475 | 480 | 475 | 480 | 22,000 |
1994/04/08 | 486 | 486 | 471 | 475 | 67,000 |
1994/04/07 | 480 | 480 | 476 | 476 | 14,000 |
1994/04/06 | 474 | 479 | 472 | 479 | 21,000 |
1994/04/05 | 465 | 473 | 465 | 473 | 17,000 |
1994/04/04 | 463 | 465 | 453 | 465 | 119,000 |
1994/04/01 | 451 | 465 | 451 | 465 | 12,000 |
1994/03/31 | 456 | 460 | 452 | 452 | 23,000 |
1994/03/30 | 450 | 453 | 450 | 452 | 17,000 |
1994/03/29 | 480 | 480 | 480 | 480 | 8,000 |
1994/03/28 | 473 | 480 | 470 | 470 | 35,000 |
1994/03/25 | 471 | 476 | 470 | 470 | 18,000 |
1994/03/24 | 456 | 465 | 455 | 465 | 15,000 |
1994/03/23 | 480 | 480 | 460 | 460 | 22,000 |
1994/03/22 | 492 | 492 | 490 | 490 | 67,000 |
1994/03/18 | 478 | 493 | 478 | 492 | 117,000 |
1994/03/17 | 480 | 483 | 475 | 478 | 169,000 |
1994/03/16 | 453 | 470 | 447 | 470 | 168,000 |
1994/03/15 | 442 | 453 | 442 | 450 | 80,000 |
1994/03/14 | 437 | 445 | 437 | 442 | 21,000 |
1994/03/11 | 430 | 440 | 430 | 436 | 29,000 |
1994/03/10 | 439 | 441 | 438 | 440 | 9,000 |
1994/03/09 | 445 | 449 | 438 | 439 | 9,000 |
1994/03/08 | 445 | 445 | 442 | 445 | 12,000 |
1994/03/07 | 445 | 445 | 445 | 445 | 5,000 |
1994/03/04 | 440 | 445 | 438 | 438 | 15,000 |
1994/03/03 | 440 | 440 | 431 | 431 | 6,000 |
1994/03/02 | 445 | 445 | 438 | 439 | 40,000 |
1994/03/01 | 439 | 444 | 438 | 440 | 50,000 |
1994/02/28 | 440 | 440 | 434 | 440 | 33,000 |
1994/02/25 | 445 | 445 | 441 | 445 | 16,000 |
1994/02/24 | 437 | 445 | 437 | 445 | 23,000 |
1994/02/23 | 444 | 444 | 436 | 436 | 14,000 |
1994/02/22 | 445 | 445 | 441 | 441 | 43,000 |
1994/02/21 | 445 | 445 | 445 | 445 | 29,000 |
1994/02/18 | 445 | 453 | 442 | 444 | 131,000 |
1994/02/17 | 454 | 454 | 431 | 449 | 29,000 |
1994/02/16 | 416 | 457 | 416 | 457 | 71,000 |
1994/02/15 | 435 | 435 | 421 | 421 | 43,000 |
1994/02/14 | 449 | 449 | 426 | 439 | 35,000 |
1994/02/10 | 450 | 450 | 445 | 450 | 31,000 |
1994/02/09 | 455 | 460 | 440 | 440 | 63,000 |
1994/02/08 | 444 | 460 | 444 | 455 | 92,000 |
1994/02/07 | 445 | 445 | 443 | 445 | 31,000 |
1994/02/04 | 437 | 442 | 427 | 440 | 104,000 |
1994/02/03 | 470 | 475 | 432 | 432 | 78,000 |
1994/02/02 | 465 | 470 | 445 | 470 | 67,000 |
1994/02/01 | 460 | 469 | 460 | 465 | 53,000 |
1994/01/31 | 455 | 472 | 455 | 463 | 83,000 |
1994/01/28 | 430 | 449 | 421 | 432 | 128,000 |
1994/01/27 | 425 | 430 | 420 | 425 | 61,000 |
1994/01/26 | 414 | 425 | 413 | 425 | 58,000 |
1994/01/25 | 410 | 414 | 410 | 413 | 26,000 |
1994/01/24 | 395 | 395 | 395 | 395 | 14,000 |
1994/01/21 | 440 | 440 | 431 | 435 | 18,000 |
1994/01/20 | 430 | 445 | 430 | 442 | 49,000 |
1994/01/19 | 424 | 430 | 420 | 425 | 41,000 |
1994/01/18 | 427 | 430 | 425 | 425 | 22,000 |
1994/01/17 | 436 | 440 | 426 | 426 | 27,000 |
1994/01/14 | 430 | 430 | 426 | 430 | 28,000 |
1994/01/13 | 420 | 439 | 416 | 426 | 66,000 |
1994/01/12 | 403 | 410 | 400 | 410 | 32,000 |
1994/01/11 | 407 | 415 | 398 | 398 | 14,000 |
1994/01/10 | 386 | 408 | 386 | 408 | 11,000 |
1994/01/07 | 380 | 384 | 380 | 384 | 7,000 |
1994/01/06 | 385 | 385 | 380 | 382 | 14,000 |
1994/01/05 | 365 | 375 | 365 | 375 | 9,000 |
1994/01/04 | 375 | 375 | 365 | 365 | 10,000 |