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 |
|---|---|---|---|---|---|
| 1996/12/30 | 369 | 384 | 369 | 378 | 22,000 |
| 1996/12/27 | 355 | 375 | 355 | 374 | 35,000 |
| 1996/12/26 | 362 | 377 | 360 | 372 | 35,000 |
| 1996/12/25 | 365 | 372 | 361 | 372 | 32,000 |
| 1996/12/24 | 375 | 375 | 349 | 374 | 103,000 |
| 1996/12/20 | 382 | 385 | 365 | 375 | 79,000 |
| 1996/12/19 | 395 | 395 | 382 | 390 | 62,000 |
| 1996/12/18 | 420 | 420 | 405 | 405 | 34,000 |
| 1996/12/17 | 410 | 425 | 410 | 423 | 27,000 |
| 1996/12/16 | 426 | 426 | 421 | 421 | 10,000 |
| 1996/12/13 | 431 | 431 | 420 | 425 | 65,000 |
| 1996/12/12 | 439 | 439 | 431 | 432 | 16,000 |
| 1996/12/11 | 434 | 439 | 430 | 439 | 55,000 |
| 1996/12/10 | 444 | 444 | 433 | 434 | 49,000 |
| 1996/12/09 | 445 | 450 | 444 | 445 | 33,000 |
| 1996/12/06 | 442 | 447 | 433 | 442 | 70,000 |
| 1996/12/05 | 435 | 439 | 434 | 437 | 51,000 |
| 1996/12/04 | 444 | 445 | 433 | 441 | 39,000 |
| 1996/12/03 | 447 | 449 | 443 | 449 | 113,000 |
| 1996/12/02 | 457 | 462 | 448 | 448 | 31,000 |
| 1996/11/29 | 440 | 462 | 440 | 462 | 58,000 |
| 1996/11/28 | 459 | 459 | 439 | 455 | 64,000 |
| 1996/11/27 | 463 | 463 | 458 | 463 | 36,000 |
| 1996/11/26 | 470 | 470 | 465 | 465 | 29,000 |
| 1996/11/25 | 470 | 476 | 470 | 470 | 36,000 |
| 1996/11/22 | 465 | 472 | 465 | 470 | 41,000 |
| 1996/11/21 | 475 | 478 | 470 | 472 | 57,000 |
| 1996/11/20 | 480 | 481 | 478 | 478 | 38,000 |
| 1996/11/19 | 477 | 482 | 477 | 481 | 29,000 |
| 1996/11/18 | 487 | 487 | 482 | 482 | 10,000 |
| 1996/11/15 | 490 | 490 | 482 | 482 | 119,000 |
| 1996/11/14 | 488 | 493 | 486 | 492 | 35,000 |
| 1996/11/13 | 496 | 500 | 486 | 488 | 43,000 |
| 1996/11/12 | 490 | 505 | 487 | 500 | 72,000 |
| 1996/11/11 | 511 | 525 | 490 | 490 | 28,000 |
| 1996/11/08 | 491 | 520 | 481 | 514 | 137,000 |
| 1996/11/07 | 503 | 504 | 486 | 486 | 81,000 |
| 1996/11/06 | 500 | 515 | 499 | 514 | 54,000 |
| 1996/11/05 | 485 | 485 | 480 | 485 | 53,000 |
| 1996/11/01 | 486 | 491 | 485 | 491 | 126,000 |
| 1996/10/31 | 490 | 503 | 490 | 491 | 46,000 |
| 1996/10/30 | 502 | 510 | 485 | 490 | 78,000 |
| 1996/10/29 | 510 | 525 | 510 | 512 | 78,000 |
| 1996/10/28 | 510 | 528 | 510 | 528 | 25,000 |
| 1996/10/25 | 511 | 515 | 507 | 515 | 74,000 |
| 1996/10/24 | 510 | 511 | 505 | 511 | 91,000 |
| 1996/10/23 | 515 | 515 | 506 | 510 | 45,000 |
| 1996/10/22 | 520 | 520 | 515 | 516 | 87,000 |
| 1996/10/21 | 521 | 535 | 521 | 521 | 17,000 |
| 1996/10/18 | 518 | 535 | 510 | 526 | 58,000 |
| 1996/10/17 | 515 | 515 | 506 | 506 | 65,000 |
| 1996/10/16 | 516 | 525 | 507 | 507 | 59,000 |
| 1996/10/15 | 535 | 535 | 513 | 524 | 45,000 |
| 1996/10/14 | 523 | 525 | 512 | 525 | 72,000 |
| 1996/10/11 | 530 | 535 | 510 | 517 | 116,000 |
| 1996/10/09 | 546 | 554 | 530 | 539 | 142,000 |
| 1996/10/08 | 568 | 568 | 546 | 547 | 200,000 |
| 1996/10/07 | 557 | 575 | 547 | 565 | 530,000 |
| 1996/10/04 | 545 | 559 | 535 | 547 | 310,000 |
| 1996/10/03 | 540 | 570 | 534 | 535 | 942,000 |
| 1996/10/02 | 546 | 546 | 525 | 538 | 276,000 |
| 1996/10/01 | 502 | 555 | 500 | 546 | 761,000 |
| 1996/09/30 | 497 | 518 | 482 | 500 | 38,000 |
| 1996/09/27 | 481 | 498 | 480 | 497 | 40,000 |
| 1996/09/26 | 478 | 485 | 478 | 480 | 8,000 |
| 1996/09/25 | 484 | 484 | 475 | 475 | 15,000 |
| 1996/09/24 | 479 | 488 | 479 | 488 | 9,000 |
| 1996/09/20 | 493 | 493 | 488 | 489 | 15,000 |
| 1996/09/19 | 498 | 498 | 488 | 488 | 13,000 |
| 1996/09/18 | 495 | 499 | 488 | 488 | 8,000 |
| 1996/09/17 | 491 | 498 | 480 | 486 | 28,000 |
| 1996/09/13 | 473 | 483 | 470 | 478 | 80,000 |
| 1996/09/12 | 489 | 489 | 478 | 478 | 75,000 |
| 1996/09/11 | 504 | 504 | 485 | 485 | 112,000 |
| 1996/09/10 | 500 | 501 | 494 | 495 | 9,000 |
| 1996/09/09 | 500 | 502 | 497 | 497 | 14,000 |
| 1996/09/06 | 515 | 515 | 502 | 502 | 25,000 |
| 1996/09/05 | 505 | 505 | 492 | 505 | 29,000 |
| 1996/09/04 | 538 | 539 | 505 | 505 | 37,000 |
| 1996/09/03 | 480 | 533 | 480 | 528 | 74,000 |
| 1996/09/02 | 485 | 490 | 480 | 490 | 28,000 |
| 1996/08/30 | 501 | 501 | 485 | 490 | 33,000 |
| 1996/08/29 | 500 | 509 | 500 | 501 | 41,000 |
| 1996/08/28 | 515 | 520 | 501 | 514 | 37,000 |
| 1996/08/27 | 515 | 525 | 515 | 525 | 53,000 |
| 1996/08/26 | 516 | 516 | 512 | 515 | 33,000 |
| 1996/08/23 | 516 | 516 | 510 | 515 | 32,000 |
| 1996/08/22 | 520 | 526 | 510 | 518 | 109,000 |
| 1996/08/21 | 520 | 528 | 512 | 516 | 58,000 |
| 1996/08/20 | 515 | 519 | 510 | 519 | 35,000 |
| 1996/08/19 | 499 | 520 | 489 | 509 | 64,000 |
| 1996/08/16 | 489 | 500 | 485 | 500 | 64,000 |
| 1996/08/15 | 490 | 493 | 487 | 489 | 84,000 |
| 1996/08/14 | 463 | 481 | 463 | 475 | 60,000 |
| 1996/08/13 | 445 | 478 | 445 | 460 | 212,000 |
| 1996/08/12 | 452 | 456 | 444 | 450 | 103,000 |
| 1996/08/09 | 480 | 485 | 471 | 471 | 133,000 |
| 1996/08/08 | 480 | 485 | 476 | 480 | 80,000 |
| 1996/08/07 | 496 | 496 | 482 | 482 | 65,000 |
| 1996/08/06 | 502 | 502 | 480 | 487 | 88,000 |
| 1996/08/05 | 520 | 520 | 501 | 501 | 130,000 |
| 1996/08/02 | 502 | 517 | 502 | 515 | 46,000 |
| 1996/08/01 | 481 | 500 | 475 | 500 | 139,000 |
| 1996/07/31 | 475 | 489 | 474 | 480 | 113,000 |
| 1996/07/30 | 505 | 505 | 472 | 474 | 123,000 |
| 1996/07/29 | 512 | 526 | 511 | 512 | 75,000 |
| 1996/07/26 | 533 | 538 | 530 | 532 | 22,000 |
| 1996/07/25 | 528 | 538 | 528 | 528 | 30,000 |
| 1996/07/24 | 548 | 548 | 527 | 538 | 46,000 |
| 1996/07/23 | 540 | 548 | 538 | 548 | 28,000 |
| 1996/07/22 | 562 | 565 | 550 | 555 | 28,000 |
| 1996/07/19 | 580 | 580 | 561 | 561 | 86,000 |
| 1996/07/18 | 568 | 578 | 566 | 578 | 25,000 |
| 1996/07/17 | 570 | 572 | 566 | 566 | 7,000 |
| 1996/07/16 | 560 | 580 | 560 | 570 | 28,000 |
| 1996/07/15 | 577 | 577 | 570 | 572 | 13,000 |
| 1996/07/12 | 570 | 570 | 566 | 567 | 13,000 |
| 1996/07/11 | 588 | 588 | 575 | 575 | 6,000 |
| 1996/07/10 | 570 | 570 | 566 | 566 | 29,000 |
| 1996/07/09 | 575 | 575 | 565 | 570 | 37,000 |
| 1996/07/08 | 589 | 589 | 571 | 575 | 22,000 |
| 1996/07/05 | 578 | 578 | 578 | 578 | 16,000 |
| 1996/07/04 | 590 | 590 | 579 | 579 | 21,000 |
| 1996/07/03 | 580 | 580 | 576 | 580 | 34,000 |
| 1996/07/02 | 584 | 585 | 584 | 585 | 18,000 |
| 1996/07/01 | 590 | 594 | 585 | 585 | 15,000 |
| 1996/06/28 | 584 | 595 | 584 | 587 | 37,000 |
| 1996/06/27 | 600 | 600 | 581 | 584 | 15,000 |
| 1996/06/26 | 589 | 589 | 571 | 577 | 32,000 |
| 1996/06/25 | 581 | 590 | 578 | 589 | 55,000 |
| 1996/06/24 | 605 | 605 | 590 | 590 | 8,000 |
| 1996/06/21 | 590 | 600 | 580 | 600 | 42,000 |
| 1996/06/20 | 600 | 600 | 591 | 591 | 31,000 |
| 1996/06/19 | 588 | 606 | 588 | 596 | 28,000 |
| 1996/06/18 | 603 | 608 | 590 | 608 | 34,000 |
| 1996/06/17 | 615 | 615 | 604 | 604 | 9,000 |
| 1996/06/14 | 610 | 617 | 606 | 606 | 32,000 |
| 1996/06/13 | 598 | 600 | 595 | 595 | 20,000 |
| 1996/06/12 | 591 | 600 | 588 | 595 | 19,000 |
| 1996/06/11 | 580 | 598 | 580 | 590 | 31,000 |
| 1996/06/10 | 577 | 590 | 577 | 580 | 24,000 |
| 1996/06/07 | 580 | 582 | 572 | 572 | 111,000 |
| 1996/06/06 | 605 | 608 | 580 | 590 | 70,000 |
| 1996/06/05 | 610 | 610 | 600 | 600 | 70,000 |
| 1996/06/04 | 590 | 611 | 590 | 600 | 87,000 |
| 1996/06/03 | 640 | 640 | 575 | 600 | 103,000 |
| 1996/05/31 | 647 | 647 | 623 | 640 | 124,000 |
| 1996/05/30 | 656 | 656 | 637 | 637 | 90,000 |
| 1996/05/29 | 647 | 664 | 640 | 657 | 339,000 |
| 1996/05/28 | 637 | 649 | 630 | 640 | 147,000 |
| 1996/05/27 | 640 | 640 | 620 | 630 | 114,000 |
| 1996/05/24 | 643 | 643 | 626 | 630 | 35,000 |
| 1996/05/23 | 657 | 658 | 630 | 633 | 97,000 |
| 1996/05/22 | 654 | 659 | 640 | 641 | 145,000 |
| 1996/05/21 | 659 | 660 | 645 | 650 | 73,000 |
| 1996/05/20 | 660 | 660 | 649 | 654 | 107,000 |
| 1996/05/17 | 651 | 651 | 639 | 648 | 138,000 |
| 1996/05/16 | 640 | 650 | 640 | 641 | 159,000 |
| 1996/05/15 | 640 | 660 | 639 | 650 | 152,000 |
| 1996/05/14 | 630 | 640 | 620 | 640 | 120,000 |
| 1996/05/13 | 655 | 660 | 631 | 631 | 133,000 |
| 1996/05/10 | 669 | 669 | 646 | 650 | 253,000 |
| 1996/05/09 | 669 | 677 | 655 | 667 | 406,000 |
| 1996/05/08 | 647 | 668 | 645 | 663 | 517,000 |
| 1996/05/07 | 669 | 670 | 648 | 648 | 386,000 |
| 1996/05/02 | 623 | 670 | 619 | 666 | 665,000 |
| 1996/05/01 | 619 | 630 | 612 | 625 | 248,000 |
| 1996/04/30 | 621 | 625 | 620 | 623 | 61,000 |
| 1996/04/26 | 630 | 630 | 622 | 625 | 86,000 |
| 1996/04/25 | 620 | 630 | 619 | 630 | 305,000 |
| 1996/04/24 | 611 | 620 | 611 | 619 | 103,000 |
| 1996/04/23 | 616 | 620 | 613 | 615 | 78,000 |
| 1996/04/22 | 626 | 626 | 615 | 615 | 59,000 |
| 1996/04/19 | 610 | 617 | 607 | 617 | 74,000 |
| 1996/04/18 | 625 | 625 | 611 | 620 | 55,000 |
| 1996/04/17 | 628 | 630 | 620 | 625 | 43,000 |
| 1996/04/16 | 638 | 638 | 621 | 626 | 121,000 |
| 1996/04/15 | 632 | 640 | 628 | 639 | 139,000 |
| 1996/04/12 | 635 | 640 | 628 | 628 | 101,000 |
| 1996/04/11 | 622 | 630 | 614 | 630 | 102,000 |
| 1996/04/10 | 630 | 630 | 620 | 630 | 81,000 |
| 1996/04/09 | 626 | 637 | 625 | 630 | 86,000 |
| 1996/04/08 | 635 | 638 | 626 | 626 | 64,000 |
| 1996/04/05 | 640 | 645 | 635 | 645 | 120,000 |
| 1996/04/04 | 640 | 650 | 630 | 637 | 649,000 |
| 1996/04/03 | 618 | 630 | 606 | 630 | 485,000 |
| 1996/04/02 | 610 | 610 | 601 | 606 | 40,000 |
| 1996/04/01 | 604 | 610 | 600 | 605 | 59,000 |
| 1996/03/29 | 600 | 603 | 590 | 600 | 21,000 |
| 1996/03/28 | 595 | 609 | 595 | 599 | 55,000 |
| 1996/03/27 | 571 | 602 | 571 | 590 | 60,000 |
| 1996/03/26 | 567 | 585 | 567 | 572 | 56,000 |
| 1996/03/25 | 575 | 585 | 566 | 567 | 26,000 |
| 1996/03/22 | 563 | 575 | 562 | 575 | 36,000 |
| 1996/03/21 | 562 | 571 | 560 | 562 | 38,000 |
| 1996/03/19 | 565 | 571 | 561 | 570 | 60,000 |
| 1996/03/18 | 572 | 572 | 565 | 565 | 30,000 |
| 1996/03/15 | 572 | 572 | 565 | 569 | 73,000 |
| 1996/03/14 | 581 | 581 | 561 | 565 | 59,000 |
| 1996/03/13 | 578 | 589 | 570 | 572 | 169,000 |
| 1996/03/12 | 581 | 585 | 568 | 571 | 61,000 |
| 1996/03/11 | 571 | 583 | 571 | 575 | 47,000 |
| 1996/03/08 | 600 | 600 | 588 | 590 | 100,000 |
| 1996/03/07 | 610 | 611 | 580 | 584 | 142,000 |
| 1996/03/06 | 605 | 613 | 603 | 611 | 48,000 |
| 1996/03/05 | 606 | 620 | 605 | 614 | 42,000 |
| 1996/03/04 | 619 | 622 | 606 | 622 | 15,000 |
| 1996/03/01 | 615 | 624 | 603 | 623 | 79,000 |
| 1996/02/29 | 603 | 614 | 602 | 614 | 88,000 |
| 1996/02/28 | 614 | 614 | 603 | 613 | 89,000 |
| 1996/02/27 | 609 | 614 | 603 | 607 | 52,000 |
| 1996/02/26 | 606 | 620 | 602 | 614 | 62,000 |
| 1996/02/23 | 620 | 620 | 607 | 607 | 120,000 |
| 1996/02/22 | 628 | 628 | 608 | 611 | 69,000 |
| 1996/02/21 | 635 | 640 | 608 | 629 | 199,000 |
| 1996/02/20 | 615 | 627 | 610 | 625 | 127,000 |
| 1996/02/19 | 629 | 638 | 608 | 617 | 108,000 |
| 1996/02/16 | 640 | 650 | 604 | 629 | 413,000 |
| 1996/02/15 | 670 | 680 | 650 | 660 | 250,000 |
| 1996/02/14 | 670 | 700 | 661 | 688 | 558,000 |
| 1996/02/13 | 720 | 730 | 670 | 680 | 2,871,000 |
| 1996/02/09 | 620 | 700 | 620 | 700 | 1,637,000 |
| 1996/02/08 | 635 | 645 | 618 | 630 | 161,000 |
| 1996/02/07 | 645 | 645 | 616 | 635 | 310,000 |
| 1996/02/06 | 658 | 672 | 627 | 631 | 1,181,000 |
| 1996/02/05 | 649 | 662 | 641 | 650 | 1,311,000 |
| 1996/02/02 | 613 | 640 | 613 | 634 | 788,000 |
| 1996/02/01 | 615 | 615 | 603 | 613 | 142,000 |
| 1996/01/31 | 620 | 620 | 602 | 615 | 171,000 |
| 1996/01/30 | 635 | 635 | 611 | 620 | 965,000 |
| 1996/01/29 | 586 | 615 | 586 | 615 | 520,000 |
| 1996/01/26 | 580 | 585 | 572 | 585 | 37,000 |
| 1996/01/25 | 576 | 590 | 568 | 589 | 55,000 |
| 1996/01/24 | 576 | 576 | 560 | 566 | 29,000 |
| 1996/01/23 | 589 | 589 | 570 | 586 | 34,000 |
| 1996/01/22 | 594 | 594 | 570 | 589 | 25,000 |
| 1996/01/19 | 569 | 588 | 562 | 588 | 89,000 |
| 1996/01/18 | 580 | 590 | 570 | 579 | 51,000 |
| 1996/01/17 | 592 | 594 | 570 | 590 | 126,000 |
| 1996/01/16 | 595 | 595 | 581 | 594 | 38,000 |
| 1996/01/12 | 590 | 595 | 585 | 590 | 64,000 |
| 1996/01/11 | 591 | 593 | 579 | 589 | 73,000 |
| 1996/01/10 | 595 | 620 | 590 | 590 | 265,000 |
| 1996/01/09 | 581 | 590 | 577 | 590 | 102,000 |
| 1996/01/08 | 581 | 594 | 578 | 578 | 40,000 |
| 1996/01/05 | 588 | 597 | 570 | 580 | 74,000 |
| 1996/01/04 | 590 | 597 | 585 | 589 | 66,000 |