日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 139 139 136 136 34,000
2000/12/28 138 139 138 139 37,000
2000/12/27 140 140 135 136 29,000
2000/12/26 143 143 140 140 34,000
2000/12/25 141 143 140 143 39,000
2000/12/22 139 141 135 140 62,000
2000/12/21 135 141 125 141 220,000
2000/12/20 141 142 140 140 105,000
2000/12/19 145 145 141 145 103,000
2000/12/18 148 148 145 146 81,000
2000/12/15 148 150 147 147 94,000
2000/12/14 153 153 149 150 121,000
2000/12/13 152 155 150 153 88,000
2000/12/12 156 156 152 152 81,000
2000/12/11 155 158 154 155 132,000
2000/12/08 151 155 150 155 227,000
2000/12/07 150 155 150 155 64,000
2000/12/06 162 162 153 157 120,000
2000/12/05 170 170 160 163 122,000
2000/12/04 160 175 157 173 502,000
2000/12/01 153 160 151 160 145,000
2000/11/30 156 157 151 155 50,000
2000/11/29 159 160 151 157 135,000
2000/11/28 147 161 147 159 293,000
2000/11/27 145 147 143 147 58,000
2000/11/24 142 145 142 145 36,000
2000/11/22 145 148 145 146 23,000
2000/11/21 143 147 142 147 26,000
2000/11/20 145 145 144 144 42,000
2000/11/17 146 146 144 145 69,000
2000/11/16 148 152 145 146 112,000
2000/11/15 145 148 143 148 133,000
2000/11/14 145 145 140 145 35,000
2000/11/13 146 146 143 145 25,000
2000/11/10 145 150 145 150 29,000
2000/11/09 151 151 148 148 22,000
2000/11/08 150 150 149 150 9,000
2000/11/07 150 153 147 153 32,000
2000/11/06 145 151 141 150 37,000
2000/11/02 143 145 140 145 48,000
2000/11/01 145 145 140 143 34,000
2000/10/31 140 142 140 142 72,000
2000/10/30 149 149 145 149 46,000
2000/10/27 151 151 147 149 28,000
2000/10/26 145 151 145 151 43,000
2000/10/25 152 153 147 152 83,000
2000/10/24 152 155 149 154 72,000
2000/10/23 156 161 150 160 133,000
2000/10/20 156 161 155 156 82,000
2000/10/19 155 158 154 157 52,000
2000/10/18 164 164 155 155 67,000
2000/10/17 164 166 164 165 45,000
2000/10/16 161 169 159 164 99,000
2000/10/13 163 163 158 159 107,000
2000/10/12 160 166 160 164 78,000
2000/10/11 170 170 164 168 97,000
2000/10/10 175 175 170 174 52,000
2000/10/06 175 176 173 176 81,000
2000/10/05 181 182 173 178 119,000
2000/10/04 189 190 178 180 462,000
2000/10/03 173 189 173 187 620,000
2000/10/02 170 175 170 175 53,000
2000/09/29 171 175 167 175 89,000
2000/09/28 169 173 169 169 40,000
2000/09/27 172 173 171 172 44,000
2000/09/26 175 177 172 173 38,000
2000/09/25 175 176 174 175 82,000
2000/09/22 173 174 170 173 93,000
2000/09/21 170 173 167 173 111,000
2000/09/20 169 172 163 169 95,000
2000/09/19 163 169 161 169 56,000
2000/09/18 165 168 165 168 16,000
2000/09/14 168 168 165 168 84,000
2000/09/13 165 169 165 168 48,000
2000/09/12 163 165 162 165 37,000
2000/09/11 163 164 161 163 50,000
2000/09/08 160 165 160 164 47,000
2000/09/07 161 162 160 161 32,000
2000/09/06 163 163 161 161 16,000
2000/09/05 161 163 160 160 43,000
2000/09/04 161 165 161 163 36,000
2000/09/01 164 165 161 163 30,000
2000/08/31 165 165 163 165 36,000
2000/08/30 165 167 165 165 32,000
2000/08/29 167 168 165 165 50,000
2000/08/28 166 169 166 167 21,000
2000/08/25 167 170 166 169 33,000
2000/08/24 170 170 165 167 25,000
2000/08/23 170 170 165 165 36,000
2000/08/22 170 170 166 170 20,000
2000/08/21 169 170 166 169 12,000
2000/08/18 167 170 165 170 19,000
2000/08/17 170 170 167 167 27,000
2000/08/16 169 169 167 169 18,000
2000/08/15 167 168 165 168 23,000
2000/08/14 174 174 164 168 24,000
2000/08/11 176 176 167 170 30,000
2000/08/10 163 167 163 166 13,000
2000/08/09 164 168 161 163 50,000
2000/08/08 166 169 161 161 36,000
2000/08/07 160 169 160 166 29,000
2000/08/04 165 169 165 169 23,000
2000/08/03 166 167 165 165 37,000
2000/08/02 170 170 165 166 32,000
2000/08/01 170 170 167 167 31,000
2000/07/31 165 166 159 163 90,000
2000/07/28 169 169 166 168 63,000
2000/07/27 170 170 168 170 31,000
2000/07/26 172 172 170 170 43,000
2000/07/25 170 173 170 172 54,000
2000/07/24 179 179 174 174 75,000
2000/07/21 187 195 178 180 90,000
2000/07/19 181 185 180 185 61,000
2000/07/18 194 197 181 181 56,000
2000/07/17 189 197 189 191 74,000
2000/07/14 193 193 190 190 28,000
2000/07/13 196 198 189 189 108,000
2000/07/12 195 195 192 195 56,000
2000/07/11 196 197 192 196 32,000
2000/07/10 196 200 190 197 82,000
2000/07/07 188 190 186 186 25,000
2000/07/06 190 190 185 189 55,000
2000/07/05 202 202 190 194 97,000
2000/07/04 210 210 199 204 100,000
2000/07/03 200 210 198 210 164,000
2000/06/30 200 200 193 197 66,000
2000/06/29 200 201 192 193 79,000
2000/06/28 190 202 190 201 98,000
2000/06/27 185 189 185 188 38,000
2000/06/26 185 189 184 189 53,000
2000/06/23 182 186 182 186 37,000
2000/06/22 188 188 182 186 73,000
2000/06/21 193 193 185 189 28,000
2000/06/20 190 195 182 194 140,000
2000/06/19 190 190 180 186 146,000
2000/06/16 192 192 182 190 149,000
2000/06/15 192 199 192 194 125,000
2000/06/14 203 205 192 198 125,000
2000/06/13 210 213 201 211 243,000
2000/06/12 210 215 203 213 480,000
2000/06/09 195 220 191 213 1,458,000
2000/06/08 180 198 176 198 559,000
2000/06/07 171 176 171 176 114,000
2000/06/06 170 173 169 171 85,000
2000/06/05 168 170 165 170 79,000
2000/06/02 164 169 164 165 83,000
2000/06/01 164 164 163 164 84,000
2000/05/31 168 168 164 164 45,000
2000/05/30 166 166 165 165 33,000
2000/05/29 166 167 163 166 56,000
2000/05/26 167 167 161 163 43,000
2000/05/25 167 168 166 167 57,000
2000/05/24 170 170 165 169 37,000
2000/05/23 170 170 165 170 43,000
2000/05/22 174 175 168 170 55,000
2000/05/19 180 180 170 174 46,000
2000/05/18 184 184 180 180 55,000
2000/05/17 180 187 180 184 102,000
2000/05/16 182 185 180 180 65,000
2000/05/15 187 187 180 181 161,000
2000/05/12 171 171 167 167 19,000
2000/05/11 176 176 171 171 11,000
2000/05/10 170 178 166 178 71,000
2000/05/09 167 170 165 170 23,000
2000/05/08 169 170 165 166 14,000
2000/05/02 165 169 161 169 43,000
2000/05/01 160 165 158 165 50,000
2000/04/28 161 163 160 160 63,000
2000/04/27 168 170 162 165 42,000
2000/04/26 169 169 168 168 27,000
2000/04/25 166 180 165 172 115,000
2000/04/24 170 170 166 166 68,000
2000/04/21 175 176 167 170 113,000
2000/04/20 179 180 172 172 47,000
2000/04/19 185 186 178 178 45,000
2000/04/18 188 188 176 184 74,000
2000/04/17 178 182 171 173 126,000
2000/04/14 191 200 188 188 484,000
2000/04/13 181 190 180 190 171,000
2000/04/12 170 180 170 177 124,000
2000/04/11 170 170 169 170 33,000
2000/04/10 170 171 168 169 60,000
2000/04/07 169 170 168 170 43,000
2000/04/06 170 170 168 168 60,000
2000/04/05 169 170 165 170 41,000
2000/04/04 171 171 165 170 50,000
2000/04/03 167 170 167 170 31,000
2000/03/31 168 172 167 171 27,000
2000/03/30 170 170 168 168 73,000
2000/03/29 168 170 168 168 54,000
2000/03/28 173 173 164 164 25,000
2000/03/27 156 161 156 160 114,000
2000/03/24 163 165 156 157 133,000
2000/03/23 167 167 160 161 36,000
2000/03/22 160 167 160 167 66,000
2000/03/21 165 166 165 165 29,000
2000/03/17 168 168 164 165 44,000
2000/03/16 160 164 160 164 37,000
2000/03/15 164 164 160 162 39,000
2000/03/14 168 168 163 164 60,000
2000/03/13 170 170 165 168 57,000
2000/03/10 173 173 168 172 97,000
2000/03/09 170 170 167 168 39,000
2000/03/08 165 169 165 168 28,000
2000/03/07 165 167 163 167 33,000
2000/03/06 163 165 161 165 44,000
2000/03/03 165 165 163 163 22,000
2000/03/02 168 168 165 165 55,000
2000/03/01 169 169 162 165 22,000
2000/02/29 169 169 160 163 35,000
2000/02/28 166 170 165 165 22,000
2000/02/25 166 169 166 167 12,000
2000/02/24 159 168 158 166 13,000
2000/02/23 156 159 156 158 34,000
2000/02/22 172 172 166 166 48,000
2000/02/21 171 172 170 172 52,000
2000/02/18 175 175 170 170 61,000
2000/02/17 172 180 171 171 29,000
2000/02/16 180 180 170 170 55,000
2000/02/15 185 192 182 187 85,000
2000/02/14 190 195 185 190 103,000
2000/02/10 193 195 187 191 165,000
2000/02/09 173 196 173 195 253,000
2000/02/08 175 176 171 174 45,000
2000/02/07 170 176 170 176 62,000
2000/02/04 173 174 170 170 34,000
2000/02/03 172 175 170 175 36,000
2000/02/02 175 175 170 173 20,000
2000/02/01 171 177 170 170 55,000
2000/01/31 170 175 170 170 41,000
2000/01/28 175 176 171 171 54,000
2000/01/27 178 180 173 179 36,000
2000/01/26 178 183 178 183 23,000
2000/01/25 178 184 178 178 32,000
2000/01/24 183 185 177 178 51,000
2000/01/21 180 187 180 180 40,000
2000/01/20 186 189 175 187 51,000
2000/01/19 186 189 185 186 41,000
2000/01/18 186 188 186 186 24,000
2000/01/17 175 185 175 185 60,000
2000/01/14 175 175 172 175 31,000
2000/01/13 173 173 170 170 55,000
2000/01/12 170 172 170 171 26,000
2000/01/11 171 174 171 173 35,000
2000/01/07 175 177 175 177 21,000
2000/01/06 174 178 174 175 28,000
2000/01/05 173 180 172 175 27,000
2000/01/04 183 183 173 173 14,000

このページの先頭へ