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 |
---|---|---|---|---|---|
2003/12/30 | 147 | 148 | 146 | 146 | 78,000 |
2003/12/29 | 145 | 147 | 142 | 145 | 159,000 |
2003/12/26 | 138 | 141 | 135 | 141 | 153,000 |
2003/12/25 | 134 | 135 | 130 | 133 | 106,000 |
2003/12/24 | 138 | 138 | 132 | 134 | 251,000 |
2003/12/22 | 137 | 142 | 137 | 140 | 106,000 |
2003/12/19 | 139 | 140 | 136 | 139 | 82,000 |
2003/12/18 | 138 | 141 | 137 | 139 | 49,000 |
2003/12/17 | 138 | 139 | 138 | 138 | 27,000 |
2003/12/16 | 139 | 142 | 136 | 140 | 102,000 |
2003/12/15 | 143 | 143 | 140 | 140 | 84,000 |
2003/12/12 | 137 | 139 | 137 | 139 | 145,000 |
2003/12/11 | 136 | 139 | 136 | 136 | 65,000 |
2003/12/10 | 140 | 140 | 136 | 137 | 67,000 |
2003/12/09 | 143 | 143 | 137 | 138 | 71,000 |
2003/12/08 | 141 | 144 | 141 | 141 | 147,000 |
2003/12/05 | 142 | 143 | 141 | 141 | 125,000 |
2003/12/04 | 145 | 145 | 143 | 145 | 57,000 |
2003/12/03 | 142 | 146 | 141 | 145 | 172,000 |
2003/12/02 | 150 | 150 | 140 | 144 | 133,000 |
2003/12/01 | 142 | 149 | 140 | 146 | 151,000 |
2003/11/28 | 148 | 149 | 144 | 147 | 86,000 |
2003/11/27 | 149 | 149 | 145 | 147 | 137,000 |
2003/11/26 | 147 | 147 | 143 | 147 | 75,000 |
2003/11/25 | 149 | 149 | 142 | 146 | 94,000 |
2003/11/21 | 140 | 145 | 140 | 145 | 94,000 |
2003/11/20 | 135 | 145 | 135 | 140 | 116,000 |
2003/11/19 | 138 | 139 | 130 | 139 | 226,000 |
2003/11/18 | 133 | 144 | 130 | 138 | 229,000 |
2003/11/17 | 152 | 152 | 136 | 138 | 152,000 |
2003/11/14 | 155 | 155 | 147 | 149 | 127,000 |
2003/11/13 | 153 | 153 | 146 | 153 | 118,000 |
2003/11/12 | 150 | 153 | 147 | 148 | 90,000 |
2003/11/11 | 156 | 160 | 146 | 149 | 215,000 |
2003/11/10 | 159 | 167 | 157 | 157 | 362,000 |
2003/11/07 | 157 | 159 | 157 | 159 | 35,000 |
2003/11/06 | 157 | 160 | 157 | 157 | 100,000 |
2003/11/05 | 158 | 160 | 156 | 158 | 152,000 |
2003/11/04 | 158 | 160 | 158 | 160 | 88,000 |
2003/10/31 | 161 | 161 | 155 | 157 | 103,000 |
2003/10/30 | 157 | 161 | 156 | 161 | 142,000 |
2003/10/29 | 161 | 161 | 155 | 156 | 147,000 |
2003/10/28 | 154 | 158 | 150 | 154 | 142,000 |
2003/10/27 | 163 | 164 | 149 | 149 | 233,000 |
2003/10/24 | 158 | 167 | 158 | 158 | 321,000 |
2003/10/23 | 166 | 167 | 162 | 163 | 305,000 |
2003/10/22 | 173 | 175 | 169 | 174 | 210,000 |
2003/10/21 | 178 | 178 | 173 | 175 | 304,000 |
2003/10/20 | 179 | 179 | 175 | 175 | 301,000 |
2003/10/17 | 179 | 181 | 176 | 181 | 611,000 |
2003/10/16 | 178 | 185 | 176 | 177 | 1,579,000 |
2003/10/15 | 166 | 187 | 165 | 186 | 4,689,000 |
2003/10/14 | 170 | 170 | 165 | 167 | 419,000 |
2003/10/10 | 167 | 177 | 167 | 168 | 1,877,000 |
2003/10/09 | 164 | 167 | 163 | 165 | 257,000 |
2003/10/08 | 165 | 167 | 163 | 164 | 233,000 |
2003/10/07 | 168 | 169 | 163 | 165 | 387,000 |
2003/10/06 | 172 | 173 | 166 | 167 | 694,000 |
2003/10/03 | 166 | 169 | 160 | 169 | 1,195,000 |
2003/10/02 | 161 | 165 | 159 | 164 | 588,000 |
2003/10/01 | 160 | 162 | 158 | 160 | 270,000 |
2003/09/30 | 161 | 163 | 156 | 158 | 632,000 |
2003/09/29 | 154 | 157 | 151 | 157 | 570,000 |
2003/09/26 | 145 | 146 | 143 | 145 | 65,000 |
2003/09/25 | 145 | 147 | 142 | 145 | 177,000 |
2003/09/24 | 153 | 156 | 142 | 147 | 225,000 |
2003/09/22 | 157 | 158 | 156 | 157 | 116,000 |
2003/09/19 | 158 | 160 | 156 | 157 | 126,000 |
2003/09/18 | 156 | 162 | 154 | 158 | 120,000 |
2003/09/17 | 156 | 158 | 154 | 155 | 165,000 |
2003/09/16 | 158 | 158 | 154 | 154 | 124,000 |
2003/09/12 | 163 | 163 | 155 | 157 | 230,000 |
2003/09/11 | 156 | 159 | 155 | 158 | 72,000 |
2003/09/10 | 161 | 161 | 157 | 159 | 115,000 |
2003/09/09 | 156 | 160 | 156 | 159 | 179,000 |
2003/09/08 | 153 | 158 | 153 | 155 | 111,000 |
2003/09/05 | 158 | 158 | 155 | 158 | 102,000 |
2003/09/04 | 158 | 158 | 155 | 156 | 130,000 |
2003/09/03 | 160 | 161 | 156 | 158 | 373,000 |
2003/09/02 | 164 | 164 | 159 | 159 | 296,000 |
2003/09/01 | 161 | 163 | 160 | 160 | 368,000 |
2003/08/29 | 161 | 164 | 161 | 164 | 169,000 |
2003/08/28 | 173 | 173 | 163 | 164 | 613,000 |
2003/08/27 | 162 | 175 | 162 | 169 | 3,703,000 |
2003/08/26 | 160 | 160 | 156 | 159 | 347,000 |
2003/08/25 | 160 | 160 | 156 | 160 | 256,000 |
2003/08/22 | 158 | 164 | 157 | 160 | 914,000 |
2003/08/21 | 155 | 159 | 152 | 158 | 306,000 |
2003/08/20 | 156 | 157 | 154 | 156 | 258,000 |
2003/08/19 | 161 | 162 | 156 | 158 | 596,000 |
2003/08/18 | 158 | 160 | 156 | 160 | 1,665,000 |
2003/08/15 | 149 | 158 | 147 | 155 | 2,454,000 |
2003/08/14 | 133 | 140 | 132 | 137 | 364,000 |
2003/08/13 | 130 | 135 | 129 | 132 | 206,000 |
2003/08/12 | 128 | 130 | 128 | 129 | 66,000 |
2003/08/11 | 128 | 128 | 127 | 128 | 58,000 |
2003/08/08 | 130 | 131 | 128 | 128 | 92,000 |
2003/08/07 | 129 | 132 | 129 | 131 | 120,000 |
2003/08/06 | 126 | 131 | 126 | 128 | 123,000 |
2003/08/05 | 134 | 134 | 127 | 127 | 289,000 |
2003/08/04 | 137 | 137 | 133 | 133 | 164,000 |
2003/08/01 | 135 | 138 | 133 | 136 | 167,000 |
2003/07/31 | 138 | 138 | 133 | 133 | 146,000 |
2003/07/30 | 140 | 141 | 136 | 139 | 195,000 |
2003/07/29 | 141 | 141 | 138 | 139 | 197,000 |
2003/07/28 | 136 | 138 | 133 | 138 | 153,000 |
2003/07/25 | 134 | 136 | 132 | 132 | 115,000 |
2003/07/24 | 136 | 137 | 134 | 136 | 176,000 |
2003/07/23 | 129 | 134 | 126 | 133 | 232,000 |
2003/07/22 | 134 | 134 | 125 | 128 | 131,000 |
2003/07/18 | 127 | 135 | 126 | 135 | 245,000 |
2003/07/17 | 138 | 139 | 131 | 132 | 222,000 |
2003/07/16 | 148 | 148 | 138 | 141 | 301,000 |
2003/07/15 | 150 | 150 | 147 | 147 | 167,000 |
2003/07/14 | 145 | 150 | 145 | 147 | 146,000 |
2003/07/11 | 150 | 150 | 143 | 143 | 141,000 |
2003/07/10 | 146 | 151 | 146 | 150 | 136,000 |
2003/07/09 | 145 | 146 | 143 | 146 | 217,000 |
2003/07/08 | 156 | 156 | 146 | 148 | 353,000 |
2003/07/07 | 159 | 159 | 154 | 154 | 109,000 |
2003/07/04 | 153 | 155 | 150 | 153 | 98,000 |
2003/07/03 | 160 | 160 | 152 | 153 | 285,000 |
2003/07/02 | 159 | 162 | 156 | 156 | 278,000 |
2003/07/01 | 157 | 163 | 156 | 161 | 373,000 |
2003/06/30 | 163 | 164 | 159 | 159 | 503,000 |
2003/06/27 | 159 | 163 | 157 | 163 | 586,000 |
2003/06/26 | 155 | 157 | 154 | 157 | 208,000 |
2003/06/25 | 163 | 164 | 155 | 158 | 668,000 |
2003/06/24 | 150 | 163 | 149 | 159 | 1,731,000 |
2003/06/23 | 149 | 153 | 148 | 149 | 539,000 |
2003/06/20 | 146 | 148 | 143 | 148 | 210,000 |
2003/06/19 | 147 | 149 | 142 | 149 | 465,000 |
2003/06/18 | 155 | 156 | 146 | 147 | 417,000 |
2003/06/17 | 158 | 164 | 153 | 154 | 572,000 |
2003/06/16 | 158 | 158 | 154 | 158 | 201,000 |
2003/06/13 | 160 | 162 | 157 | 158 | 384,000 |
2003/06/12 | 166 | 167 | 160 | 162 | 454,000 |
2003/06/11 | 167 | 173 | 165 | 165 | 1,735,000 |
2003/06/10 | 163 | 165 | 160 | 165 | 743,000 |
2003/06/09 | 161 | 166 | 156 | 164 | 1,434,000 |
2003/06/06 | 157 | 159 | 153 | 156 | 823,000 |
2003/06/05 | 163 | 163 | 156 | 158 | 771,000 |
2003/06/04 | 152 | 164 | 152 | 162 | 3,769,000 |
2003/06/03 | 147 | 151 | 146 | 151 | 448,000 |
2003/06/02 | 153 | 153 | 149 | 149 | 464,000 |
2003/05/30 | 145 | 155 | 145 | 151 | 968,000 |
2003/05/29 | 145 | 147 | 143 | 145 | 271,000 |
2003/05/28 | 143 | 147 | 142 | 146 | 592,000 |
2003/05/27 | 145 | 145 | 142 | 142 | 339,000 |
2003/05/26 | 149 | 151 | 144 | 146 | 316,000 |
2003/05/23 | 146 | 150 | 146 | 149 | 473,000 |
2003/05/22 | 147 | 152 | 145 | 148 | 782,000 |
2003/05/21 | 157 | 157 | 150 | 150 | 1,615,000 |
2003/05/20 | 154 | 162 | 150 | 158 | 3,792,000 |
2003/05/19 | 145 | 156 | 143 | 154 | 1,597,000 |
2003/05/16 | 150 | 152 | 145 | 146 | 1,044,000 |
2003/05/15 | 154 | 158 | 146 | 149 | 2,693,000 |
2003/05/14 | 138 | 155 | 138 | 151 | 6,320,000 |
2003/05/13 | 135 | 143 | 135 | 141 | 2,169,000 |
2003/05/12 | 142 | 142 | 132 | 132 | 1,029,000 |
2003/05/09 | 135 | 143 | 134 | 139 | 3,210,000 |
2003/05/08 | 130 | 137 | 126 | 136 | 1,543,000 |
2003/05/07 | 137 | 137 | 132 | 132 | 2,199,000 |
2003/05/06 | 143 | 147 | 136 | 138 | 11,773,000 |
2003/05/02 | 117 | 132 | 115 | 131 | 7,938,000 |
2003/05/01 | 106 | 111 | 105 | 109 | 96,000 |
2003/04/30 | 109 | 109 | 102 | 106 | 123,000 |
2003/04/28 | 110 | 110 | 102 | 105 | 118,000 |
2003/04/25 | 114 | 115 | 110 | 110 | 148,000 |
2003/04/24 | 113 | 115 | 113 | 114 | 157,000 |
2003/04/23 | 120 | 121 | 111 | 113 | 360,000 |
2003/04/22 | 124 | 124 | 117 | 122 | 961,000 |
2003/04/21 | 118 | 125 | 116 | 124 | 1,984,000 |
2003/04/18 | 114 | 115 | 111 | 115 | 322,000 |
2003/04/17 | 114 | 114 | 108 | 114 | 487,000 |
2003/04/16 | 116 | 118 | 112 | 114 | 730,000 |
2003/04/15 | 111 | 113 | 109 | 111 | 407,000 |
2003/04/14 | 116 | 116 | 108 | 110 | 645,000 |
2003/04/11 | 121 | 123 | 114 | 116 | 1,202,000 |
2003/04/10 | 125 | 131 | 117 | 117 | 5,589,000 |
2003/04/09 | 103 | 120 | 102 | 115 | 3,080,000 |
2003/04/08 | 106 | 107 | 102 | 104 | 203,000 |
2003/04/07 | 103 | 111 | 102 | 110 | 908,000 |
2003/04/04 | 97 | 104 | 97 | 104 | 131,000 |
2003/04/03 | 100 | 101 | 97 | 97 | 84,000 |
2003/04/02 | 100 | 101 | 98 | 100 | 89,000 |
2003/04/01 | 96 | 100 | 94 | 100 | 75,000 |
2003/03/31 | 103 | 103 | 98 | 98 | 131,000 |
2003/03/28 | 101 | 104 | 99 | 102 | 322,000 |
2003/03/27 | 95 | 105 | 95 | 100 | 610,000 |
2003/03/26 | 92 | 97 | 92 | 95 | 141,000 |
2003/03/25 | 92 | 92 | 89 | 92 | 108,000 |
2003/03/24 | 94 | 97 | 93 | 94 | 99,000 |
2003/03/20 | 90 | 93 | 90 | 93 | 87,000 |
2003/03/19 | 87 | 89 | 85 | 88 | 83,000 |
2003/03/18 | 89 | 89 | 86 | 87 | 112,000 |
2003/03/17 | 90 | 90 | 85 | 85 | 66,000 |
2003/03/14 | 90 | 94 | 90 | 93 | 282,000 |
2003/03/13 | 90 | 92 | 89 | 89 | 74,000 |
2003/03/12 | 89 | 92 | 89 | 89 | 68,000 |
2003/03/11 | 88 | 93 | 88 | 88 | 129,000 |
2003/03/10 | 92 | 93 | 88 | 90 | 151,000 |
2003/03/07 | 103 | 103 | 97 | 98 | 262,000 |
2003/03/06 | 97 | 111 | 97 | 105 | 1,192,000 |
2003/03/05 | 99 | 100 | 97 | 97 | 113,000 |
2003/03/04 | 100 | 101 | 99 | 101 | 164,000 |
2003/03/03 | 95 | 98 | 94 | 98 | 108,000 |
2003/02/28 | 96 | 96 | 94 | 95 | 58,000 |
2003/02/27 | 94 | 94 | 92 | 92 | 38,000 |
2003/02/26 | 91 | 95 | 91 | 95 | 60,000 |
2003/02/25 | 95 | 95 | 90 | 91 | 128,000 |
2003/02/24 | 96 | 103 | 95 | 98 | 265,000 |
2003/02/21 | 96 | 97 | 94 | 94 | 124,000 |
2003/02/20 | 100 | 100 | 96 | 97 | 174,000 |
2003/02/19 | 101 | 101 | 98 | 100 | 239,000 |
2003/02/18 | 100 | 102 | 98 | 100 | 148,000 |
2003/02/17 | 106 | 106 | 100 | 101 | 317,000 |
2003/02/14 | 99 | 107 | 98 | 103 | 1,078,000 |
2003/02/13 | 97 | 99 | 97 | 97 | 116,000 |
2003/02/12 | 92 | 100 | 92 | 100 | 254,000 |
2003/02/10 | 94 | 95 | 93 | 93 | 55,000 |
2003/02/07 | 95 | 97 | 92 | 94 | 255,000 |
2003/02/06 | 96 | 103 | 93 | 95 | 505,000 |
2003/02/05 | 86 | 93 | 86 | 91 | 202,000 |
2003/02/04 | 86 | 87 | 84 | 87 | 55,000 |
2003/02/03 | 82 | 87 | 81 | 85 | 55,000 |
2003/01/31 | 80 | 81 | 79 | 80 | 69,000 |
2003/01/30 | 81 | 83 | 80 | 81 | 91,000 |
2003/01/29 | 86 | 87 | 81 | 81 | 129,000 |
2003/01/28 | 89 | 89 | 85 | 86 | 97,000 |
2003/01/27 | 89 | 90 | 86 | 88 | 125,000 |
2003/01/24 | 91 | 93 | 88 | 90 | 137,000 |
2003/01/23 | 94 | 94 | 89 | 93 | 304,000 |
2003/01/22 | 95 | 96 | 90 | 95 | 348,000 |
2003/01/21 | 86 | 98 | 86 | 96 | 534,000 |
2003/01/20 | 84 | 86 | 81 | 86 | 188,000 |
2003/01/17 | 76 | 90 | 76 | 84 | 335,000 |
2003/01/16 | 75 | 77 | 75 | 77 | 57,000 |
2003/01/15 | 75 | 76 | 75 | 75 | 70,000 |
2003/01/14 | 72 | 76 | 72 | 75 | 52,000 |
2003/01/10 | 71 | 72 | 71 | 72 | 28,000 |
2003/01/09 | 70 | 72 | 70 | 72 | 37,000 |
2003/01/08 | 73 | 74 | 73 | 73 | 37,000 |
2003/01/07 | 75 | 75 | 73 | 75 | 47,000 |
2003/01/06 | 76 | 76 | 74 | 75 | 61,000 |