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 |
---|---|---|---|---|---|
2001/12/28 | 94 | 99 | 94 | 99 | 30,000 |
2001/12/27 | 91 | 95 | 91 | 95 | 47,000 |
2001/12/26 | 94 | 96 | 92 | 92 | 49,000 |
2001/12/25 | 91 | 97 | 91 | 97 | 82,000 |
2001/12/21 | 89 | 91 | 85 | 90 | 41,000 |
2001/12/20 | 82 | 93 | 81 | 91 | 89,000 |
2001/12/19 | 85 | 87 | 81 | 83 | 121,000 |
2001/12/18 | 81 | 88 | 80 | 85 | 153,000 |
2001/12/17 | 95 | 95 | 85 | 85 | 159,000 |
2001/12/14 | 100 | 100 | 92 | 95 | 249,000 |
2001/12/13 | 104 | 104 | 101 | 102 | 41,000 |
2001/12/12 | 105 | 105 | 101 | 104 | 91,000 |
2001/12/11 | 111 | 112 | 108 | 108 | 38,000 |
2001/12/10 | 109 | 112 | 109 | 112 | 62,000 |
2001/12/07 | 116 | 116 | 110 | 110 | 85,000 |
2001/12/06 | 113 | 114 | 111 | 114 | 64,000 |
2001/12/05 | 110 | 111 | 105 | 111 | 132,000 |
2001/12/04 | 113 | 116 | 108 | 111 | 79,000 |
2001/12/03 | 118 | 118 | 111 | 118 | 64,000 |
2001/11/30 | 120 | 121 | 119 | 121 | 78,000 |
2001/11/29 | 121 | 121 | 120 | 121 | 44,000 |
2001/11/28 | 121 | 121 | 120 | 121 | 70,000 |
2001/11/27 | 121 | 122 | 120 | 122 | 64,000 |
2001/11/26 | 119 | 121 | 119 | 121 | 43,000 |
2001/11/22 | 120 | 120 | 119 | 120 | 40,000 |
2001/11/21 | 120 | 121 | 119 | 120 | 39,000 |
2001/11/20 | 120 | 122 | 120 | 120 | 42,000 |
2001/11/19 | 120 | 123 | 120 | 120 | 17,000 |
2001/11/16 | 120 | 122 | 119 | 122 | 64,000 |
2001/11/15 | 120 | 122 | 118 | 122 | 79,000 |
2001/11/14 | 121 | 123 | 120 | 123 | 67,000 |
2001/11/13 | 122 | 123 | 120 | 121 | 49,000 |
2001/11/12 | 122 | 123 | 122 | 123 | 24,000 |
2001/11/09 | 122 | 124 | 121 | 124 | 61,000 |
2001/11/08 | 127 | 127 | 121 | 126 | 61,000 |
2001/11/07 | 127 | 128 | 124 | 128 | 59,000 |
2001/11/06 | 127 | 129 | 125 | 128 | 53,000 |
2001/11/05 | 127 | 129 | 125 | 128 | 58,000 |
2001/11/02 | 126 | 129 | 125 | 126 | 83,000 |
2001/11/01 | 129 | 129 | 126 | 127 | 42,000 |
2001/10/31 | 130 | 131 | 128 | 130 | 31,000 |
2001/10/30 | 133 | 133 | 130 | 132 | 63,000 |
2001/10/29 | 137 | 137 | 133 | 136 | 38,000 |
2001/10/26 | 136 | 140 | 135 | 138 | 104,000 |
2001/10/25 | 135 | 138 | 133 | 136 | 129,000 |
2001/10/24 | 127 | 135 | 127 | 135 | 177,000 |
2001/10/23 | 126 | 127 | 126 | 127 | 29,000 |
2001/10/22 | 124 | 127 | 124 | 127 | 50,000 |
2001/10/19 | 125 | 126 | 125 | 125 | 65,000 |
2001/10/18 | 129 | 129 | 126 | 127 | 56,000 |
2001/10/17 | 126 | 129 | 126 | 129 | 43,000 |
2001/10/16 | 130 | 130 | 126 | 126 | 38,000 |
2001/10/15 | 127 | 130 | 127 | 128 | 35,000 |
2001/10/12 | 132 | 132 | 127 | 132 | 92,000 |
2001/10/11 | 130 | 130 | 125 | 125 | 87,000 |
2001/10/10 | 132 | 132 | 126 | 128 | 127,000 |
2001/10/09 | 133 | 136 | 126 | 133 | 92,000 |
2001/10/05 | 139 | 144 | 135 | 139 | 445,000 |
2001/10/04 | 132 | 136 | 129 | 134 | 456,000 |
2001/10/03 | 121 | 129 | 120 | 129 | 415,000 |
2001/10/02 | 118 | 120 | 118 | 120 | 148,000 |
2001/10/01 | 120 | 120 | 117 | 117 | 105,000 |
2001/09/28 | 120 | 120 | 117 | 119 | 43,000 |
2001/09/27 | 119 | 120 | 116 | 120 | 18,000 |
2001/09/26 | 121 | 121 | 116 | 119 | 27,000 |
2001/09/25 | 119 | 121 | 118 | 121 | 86,000 |
2001/09/21 | 118 | 119 | 114 | 116 | 97,000 |
2001/09/20 | 124 | 124 | 119 | 120 | 65,000 |
2001/09/19 | 120 | 125 | 119 | 124 | 68,000 |
2001/09/18 | 120 | 123 | 120 | 120 | 33,000 |
2001/09/17 | 121 | 122 | 116 | 116 | 73,000 |
2001/09/14 | 130 | 130 | 120 | 121 | 111,000 |
2001/09/13 | 115 | 123 | 115 | 121 | 135,000 |
2001/09/12 | 120 | 125 | 115 | 115 | 145,000 |
2001/09/11 | 130 | 131 | 130 | 131 | 63,000 |
2001/09/10 | 135 | 135 | 130 | 135 | 50,000 |
2001/09/07 | 137 | 137 | 134 | 135 | 79,000 |
2001/09/06 | 137 | 137 | 135 | 135 | 82,000 |
2001/09/05 | 138 | 140 | 136 | 136 | 66,000 |
2001/09/04 | 145 | 145 | 138 | 140 | 95,000 |
2001/09/03 | 146 | 146 | 142 | 142 | 83,000 |
2001/08/31 | 147 | 150 | 146 | 149 | 59,000 |
2001/08/30 | 147 | 153 | 147 | 153 | 23,000 |
2001/08/29 | 153 | 156 | 150 | 150 | 92,000 |
2001/08/28 | 154 | 156 | 152 | 152 | 30,000 |
2001/08/27 | 153 | 160 | 153 | 154 | 56,000 |
2001/08/24 | 148 | 151 | 147 | 151 | 70,000 |
2001/08/23 | 144 | 150 | 144 | 150 | 87,000 |
2001/08/22 | 144 | 146 | 144 | 144 | 28,000 |
2001/08/21 | 144 | 147 | 144 | 144 | 25,000 |
2001/08/20 | 144 | 145 | 143 | 145 | 38,000 |
2001/08/17 | 145 | 146 | 145 | 145 | 14,000 |
2001/08/16 | 147 | 147 | 142 | 145 | 37,000 |
2001/08/15 | 147 | 147 | 147 | 147 | 22,000 |
2001/08/14 | 151 | 151 | 145 | 145 | 36,000 |
2001/08/13 | 148 | 148 | 144 | 144 | 33,000 |
2001/08/10 | 146 | 146 | 145 | 145 | 30,000 |
2001/08/09 | 146 | 146 | 145 | 145 | 28,000 |
2001/08/08 | 149 | 149 | 145 | 149 | 35,000 |
2001/08/07 | 146 | 150 | 146 | 150 | 48,000 |
2001/08/06 | 147 | 147 | 145 | 146 | 11,000 |
2001/08/03 | 148 | 150 | 147 | 147 | 24,000 |
2001/08/02 | 145 | 149 | 145 | 147 | 59,000 |
2001/08/01 | 145 | 147 | 145 | 147 | 48,000 |
2001/07/31 | 141 | 145 | 141 | 145 | 51,000 |
2001/07/30 | 143 | 147 | 141 | 141 | 89,000 |
2001/07/27 | 149 | 153 | 145 | 147 | 65,000 |
2001/07/26 | 148 | 150 | 148 | 148 | 35,000 |
2001/07/25 | 146 | 149 | 145 | 148 | 81,000 |
2001/07/24 | 146 | 147 | 141 | 144 | 61,000 |
2001/07/23 | 150 | 151 | 145 | 146 | 53,000 |
2001/07/19 | 150 | 153 | 150 | 153 | 93,000 |
2001/07/18 | 155 | 155 | 150 | 150 | 59,000 |
2001/07/17 | 151 | 158 | 151 | 158 | 26,000 |
2001/07/16 | 160 | 162 | 155 | 160 | 42,000 |
2001/07/13 | 161 | 163 | 159 | 160 | 58,000 |
2001/07/12 | 158 | 159 | 155 | 159 | 55,000 |
2001/07/11 | 158 | 161 | 158 | 160 | 46,000 |
2001/07/10 | 162 | 163 | 160 | 163 | 59,000 |
2001/07/09 | 165 | 165 | 163 | 163 | 29,000 |
2001/07/06 | 166 | 169 | 166 | 169 | 31,000 |
2001/07/05 | 166 | 169 | 166 | 169 | 29,000 |
2001/07/04 | 170 | 170 | 166 | 166 | 36,000 |
2001/07/03 | 170 | 170 | 168 | 170 | 61,000 |
2001/07/02 | 175 | 175 | 168 | 171 | 31,000 |
2001/06/29 | 178 | 178 | 174 | 175 | 86,000 |
2001/06/28 | 169 | 170 | 167 | 169 | 31,000 |
2001/06/27 | 172 | 172 | 170 | 170 | 46,000 |
2001/06/26 | 171 | 173 | 168 | 172 | 46,000 |
2001/06/25 | 175 | 175 | 170 | 171 | 56,000 |
2001/06/22 | 169 | 177 | 169 | 175 | 90,000 |
2001/06/21 | 168 | 169 | 167 | 169 | 15,000 |
2001/06/20 | 168 | 170 | 167 | 168 | 45,000 |
2001/06/19 | 170 | 171 | 168 | 168 | 51,000 |
2001/06/18 | 168 | 170 | 168 | 170 | 17,000 |
2001/06/15 | 168 | 168 | 165 | 168 | 47,000 |
2001/06/14 | 166 | 169 | 166 | 168 | 34,000 |
2001/06/13 | 165 | 170 | 165 | 170 | 29,000 |
2001/06/12 | 175 | 175 | 167 | 167 | 51,000 |
2001/06/11 | 174 | 176 | 170 | 175 | 48,000 |
2001/06/08 | 168 | 172 | 168 | 172 | 133,000 |
2001/06/07 | 166 | 168 | 165 | 168 | 61,000 |
2001/06/06 | 172 | 172 | 167 | 167 | 32,000 |
2001/06/05 | 167 | 172 | 166 | 172 | 77,000 |
2001/06/04 | 165 | 170 | 165 | 166 | 77,000 |
2001/06/01 | 167 | 169 | 165 | 165 | 49,000 |
2001/05/31 | 168 | 168 | 165 | 167 | 65,000 |
2001/05/30 | 167 | 170 | 167 | 168 | 54,000 |
2001/05/29 | 170 | 172 | 165 | 167 | 83,000 |
2001/05/28 | 175 | 175 | 170 | 170 | 51,000 |
2001/05/25 | 178 | 178 | 175 | 175 | 68,000 |
2001/05/24 | 180 | 182 | 178 | 178 | 37,000 |
2001/05/23 | 180 | 183 | 179 | 183 | 51,000 |
2001/05/22 | 180 | 180 | 177 | 179 | 75,000 |
2001/05/21 | 181 | 183 | 177 | 177 | 95,000 |
2001/05/18 | 184 | 184 | 180 | 181 | 52,000 |
2001/05/17 | 182 | 183 | 180 | 183 | 46,000 |
2001/05/16 | 181 | 184 | 181 | 181 | 69,000 |
2001/05/15 | 181 | 184 | 181 | 184 | 74,000 |
2001/05/14 | 181 | 183 | 180 | 181 | 60,000 |
2001/05/11 | 187 | 189 | 181 | 182 | 192,000 |
2001/05/10 | 187 | 189 | 187 | 187 | 62,000 |
2001/05/09 | 186 | 188 | 186 | 187 | 112,000 |
2001/05/08 | 192 | 192 | 186 | 186 | 137,000 |
2001/05/07 | 200 | 200 | 192 | 192 | 44,000 |
2001/05/02 | 198 | 200 | 194 | 199 | 160,000 |
2001/05/01 | 199 | 200 | 194 | 198 | 249,000 |
2001/04/27 | 203 | 203 | 193 | 194 | 153,000 |
2001/04/26 | 193 | 200 | 193 | 200 | 326,000 |
2001/04/25 | 189 | 193 | 185 | 192 | 175,000 |
2001/04/24 | 188 | 191 | 186 | 189 | 67,000 |
2001/04/23 | 185 | 194 | 182 | 186 | 161,000 |
2001/04/20 | 193 | 193 | 185 | 187 | 229,000 |
2001/04/19 | 196 | 198 | 192 | 193 | 149,000 |
2001/04/18 | 202 | 203 | 195 | 196 | 229,000 |
2001/04/17 | 209 | 211 | 199 | 204 | 292,000 |
2001/04/16 | 198 | 208 | 198 | 208 | 370,000 |
2001/04/13 | 203 | 203 | 197 | 198 | 121,000 |
2001/04/12 | 203 | 203 | 196 | 203 | 237,000 |
2001/04/11 | 194 | 206 | 191 | 203 | 467,000 |
2001/04/10 | 200 | 201 | 191 | 194 | 228,000 |
2001/04/09 | 194 | 199 | 191 | 199 | 286,000 |
2001/04/06 | 203 | 204 | 193 | 196 | 576,000 |
2001/04/05 | 203 | 208 | 196 | 201 | 944,000 |
2001/04/04 | 208 | 213 | 200 | 205 | 2,094,000 |
2001/04/03 | 208 | 234 | 203 | 208 | 10,577,000 |
2001/04/02 | 176 | 189 | 169 | 188 | 1,343,000 |
2001/03/30 | 169 | 177 | 167 | 168 | 285,000 |
2001/03/29 | 173 | 173 | 163 | 166 | 191,000 |
2001/03/28 | 188 | 190 | 178 | 178 | 961,000 |
2001/03/27 | 170 | 187 | 162 | 178 | 1,291,000 |
2001/03/26 | 151 | 170 | 151 | 170 | 388,000 |
2001/03/23 | 149 | 150 | 149 | 150 | 67,000 |
2001/03/22 | 153 | 153 | 147 | 149 | 45,000 |
2001/03/21 | 147 | 153 | 146 | 153 | 150,000 |
2001/03/19 | 147 | 149 | 147 | 149 | 35,000 |
2001/03/16 | 145 | 149 | 145 | 149 | 50,000 |
2001/03/15 | 145 | 146 | 140 | 146 | 93,000 |
2001/03/14 | 144 | 146 | 144 | 146 | 53,000 |
2001/03/13 | 145 | 146 | 139 | 142 | 93,000 |
2001/03/12 | 153 | 153 | 148 | 149 | 53,000 |
2001/03/09 | 153 | 154 | 152 | 154 | 89,000 |
2001/03/08 | 152 | 154 | 151 | 154 | 36,000 |
2001/03/07 | 152 | 154 | 151 | 154 | 87,000 |
2001/03/06 | 148 | 152 | 148 | 150 | 12,000 |
2001/03/05 | 148 | 150 | 148 | 148 | 44,000 |
2001/03/02 | 154 | 154 | 148 | 148 | 80,000 |
2001/03/01 | 152 | 155 | 150 | 155 | 120,000 |
2001/02/28 | 158 | 158 | 151 | 157 | 160,000 |
2001/02/27 | 156 | 158 | 153 | 157 | 169,000 |
2001/02/26 | 153 | 158 | 153 | 155 | 200,000 |
2001/02/23 | 150 | 153 | 149 | 153 | 51,000 |
2001/02/22 | 150 | 151 | 148 | 150 | 75,000 |
2001/02/21 | 153 | 155 | 151 | 154 | 82,000 |
2001/02/20 | 148 | 155 | 148 | 155 | 220,000 |
2001/02/19 | 147 | 151 | 144 | 151 | 184,000 |
2001/02/16 | 147 | 148 | 145 | 147 | 187,000 |
2001/02/15 | 147 | 149 | 145 | 147 | 118,000 |
2001/02/14 | 144 | 145 | 144 | 145 | 39,000 |
2001/02/13 | 145 | 145 | 143 | 143 | 24,000 |
2001/02/09 | 142 | 143 | 142 | 143 | 17,000 |
2001/02/08 | 143 | 148 | 142 | 145 | 54,000 |
2001/02/07 | 141 | 144 | 141 | 142 | 91,000 |
2001/02/06 | 143 | 143 | 141 | 142 | 71,000 |
2001/02/05 | 147 | 147 | 141 | 143 | 100,000 |
2001/02/02 | 145 | 149 | 145 | 148 | 55,000 |
2001/02/01 | 150 | 151 | 145 | 149 | 180,000 |
2001/01/31 | 151 | 152 | 148 | 149 | 120,000 |
2001/01/30 | 158 | 158 | 147 | 155 | 280,000 |
2001/01/29 | 150 | 165 | 150 | 164 | 764,000 |
2001/01/26 | 142 | 144 | 141 | 141 | 64,000 |
2001/01/25 | 136 | 140 | 136 | 140 | 76,000 |
2001/01/24 | 141 | 141 | 135 | 136 | 56,000 |
2001/01/23 | 140 | 141 | 139 | 140 | 55,000 |
2001/01/22 | 144 | 144 | 142 | 142 | 28,000 |
2001/01/19 | 146 | 146 | 142 | 144 | 47,000 |
2001/01/18 | 142 | 147 | 141 | 147 | 56,000 |
2001/01/17 | 137 | 143 | 135 | 142 | 96,000 |
2001/01/16 | 132 | 135 | 131 | 135 | 40,000 |
2001/01/15 | 135 | 136 | 131 | 131 | 71,000 |
2001/01/12 | 130 | 133 | 129 | 133 | 63,000 |
2001/01/11 | 130 | 132 | 127 | 128 | 102,000 |
2001/01/10 | 134 | 134 | 130 | 130 | 23,000 |
2001/01/09 | 133 | 134 | 130 | 134 | 45,000 |
2001/01/05 | 136 | 136 | 133 | 133 | 100,000 |
2001/01/04 | 139 | 139 | 134 | 134 | 146,000 |