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 |
|---|---|---|---|---|---|
| 2005/12/30 | 649 | 650 | 640 | 641 | 147,000 |
| 2005/12/29 | 656 | 656 | 638 | 648 | 535,000 |
| 2005/12/28 | 638 | 657 | 630 | 657 | 509,000 |
| 2005/12/27 | 660 | 660 | 643 | 645 | 396,000 |
| 2005/12/26 | 668 | 669 | 659 | 659 | 267,000 |
| 2005/12/22 | 665 | 674 | 663 | 663 | 451,000 |
| 2005/12/21 | 676 | 678 | 658 | 665 | 451,000 |
| 2005/12/20 | 647 | 673 | 645 | 668 | 771,000 |
| 2005/12/19 | 670 | 673 | 633 | 646 | 1,068,000 |
| 2005/12/16 | 613 | 695 | 610 | 651 | 4,190,000 |
| 2005/12/15 | 609 | 622 | 593 | 618 | 810,000 |
| 2005/12/14 | 621 | 630 | 589 | 609 | 999,000 |
| 2005/12/13 | 600 | 630 | 591 | 616 | 2,139,000 |
| 2005/12/12 | 565 | 588 | 565 | 579 | 945,000 |
| 2005/12/09 | 549 | 563 | 541 | 562 | 550,000 |
| 2005/12/08 | 556 | 562 | 547 | 549 | 394,000 |
| 2005/12/07 | 565 | 565 | 557 | 562 | 581,000 |
| 2005/12/06 | 565 | 567 | 555 | 555 | 809,000 |
| 2005/12/05 | 551 | 576 | 544 | 572 | 2,462,000 |
| 2005/12/02 | 535 | 550 | 527 | 542 | 1,556,000 |
| 2005/12/01 | 505 | 518 | 501 | 517 | 319,000 |
| 2005/11/30 | 495 | 505 | 495 | 505 | 357,000 |
| 2005/11/29 | 495 | 496 | 491 | 495 | 305,000 |
| 2005/11/28 | 506 | 506 | 490 | 495 | 394,000 |
| 2005/11/25 | 495 | 502 | 481 | 496 | 321,000 |
| 2005/11/24 | 511 | 513 | 498 | 500 | 243,000 |
| 2005/11/22 | 510 | 513 | 505 | 511 | 218,000 |
| 2005/11/21 | 520 | 520 | 509 | 509 | 354,000 |
| 2005/11/18 | 520 | 528 | 510 | 513 | 416,000 |
| 2005/11/17 | 516 | 520 | 515 | 517 | 206,000 |
| 2005/11/16 | 515 | 518 | 509 | 515 | 226,000 |
| 2005/11/15 | 513 | 524 | 513 | 517 | 381,000 |
| 2005/11/14 | 514 | 527 | 511 | 512 | 314,000 |
| 2005/11/11 | 508 | 525 | 505 | 521 | 692,000 |
| 2005/11/10 | 512 | 524 | 510 | 513 | 657,000 |
| 2005/11/09 | 531 | 534 | 512 | 516 | 981,000 |
| 2005/11/08 | 523 | 541 | 521 | 538 | 1,313,000 |
| 2005/11/07 | 530 | 532 | 516 | 522 | 1,070,000 |
| 2005/11/04 | 530 | 531 | 518 | 521 | 1,185,000 |
| 2005/11/02 | 496 | 522 | 492 | 519 | 1,841,000 |
| 2005/11/01 | 490 | 495 | 489 | 494 | 218,000 |
| 2005/10/31 | 495 | 496 | 486 | 486 | 475,000 |
| 2005/10/28 | 489 | 494 | 483 | 490 | 447,000 |
| 2005/10/27 | 495 | 504 | 493 | 497 | 726,000 |
| 2005/10/26 | 486 | 493 | 484 | 492 | 348,000 |
| 2005/10/25 | 480 | 490 | 480 | 482 | 339,000 |
| 2005/10/24 | 480 | 483 | 478 | 478 | 251,000 |
| 2005/10/21 | 475 | 483 | 470 | 483 | 556,000 |
| 2005/10/20 | 488 | 489 | 479 | 479 | 209,000 |
| 2005/10/19 | 489 | 489 | 475 | 481 | 344,000 |
| 2005/10/18 | 483 | 496 | 480 | 491 | 549,000 |
| 2005/10/17 | 498 | 500 | 480 | 482 | 469,000 |
| 2005/10/14 | 477 | 510 | 475 | 499 | 2,457,000 |
| 2005/10/13 | 471 | 482 | 467 | 479 | 614,000 |
| 2005/10/12 | 484 | 487 | 470 | 476 | 607,000 |
| 2005/10/11 | 471 | 483 | 471 | 481 | 465,000 |
| 2005/10/07 | 478 | 478 | 469 | 475 | 590,000 |
| 2005/10/06 | 457 | 488 | 453 | 480 | 2,348,000 |
| 2005/10/05 | 476 | 476 | 465 | 467 | 444,000 |
| 2005/10/04 | 478 | 480 | 468 | 472 | 458,000 |
| 2005/10/03 | 475 | 480 | 458 | 478 | 767,000 |
| 2005/09/30 | 492 | 492 | 473 | 475 | 895,000 |
| 2005/09/29 | 493 | 496 | 479 | 487 | 1,425,000 |
| 2005/09/28 | 482 | 487 | 475 | 482 | 1,010,000 |
| 2005/09/27 | 485 | 492 | 475 | 479 | 2,222,000 |
| 2005/09/26 | 461 | 497 | 456 | 489 | 7,086,000 |
| 2005/09/22 | 442 | 447 | 437 | 446 | 877,000 |
| 2005/09/21 | 453 | 456 | 444 | 446 | 1,458,000 |
| 2005/09/20 | 459 | 467 | 455 | 458 | 2,676,000 |
| 2005/09/16 | 434 | 454 | 428 | 451 | 6,804,000 |
| 2005/09/15 | 420 | 435 | 419 | 435 | 2,482,000 |
| 2005/09/14 | 426 | 426 | 422 | 423 | 375,000 |
| 2005/09/13 | 428 | 430 | 426 | 426 | 1,042,000 |
| 2005/09/12 | 425 | 427 | 419 | 424 | 786,000 |
| 2005/09/09 | 410 | 416 | 404 | 416 | 1,029,000 |
| 2005/09/08 | 425 | 426 | 409 | 411 | 1,188,000 |
| 2005/09/07 | 435 | 436 | 421 | 425 | 1,349,000 |
| 2005/09/06 | 430 | 441 | 426 | 431 | 3,645,000 |
| 2005/09/05 | 428 | 431 | 422 | 425 | 836,000 |
| 2005/09/02 | 425 | 427 | 420 | 423 | 717,000 |
| 2005/09/01 | 429 | 438 | 426 | 427 | 2,728,000 |
| 2005/08/31 | 428 | 429 | 423 | 424 | 983,000 |
| 2005/08/30 | 418 | 432 | 417 | 426 | 3,659,000 |
| 2005/08/29 | 418 | 418 | 410 | 413 | 769,000 |
| 2005/08/26 | 422 | 426 | 413 | 419 | 3,024,000 |
| 2005/08/25 | 400 | 429 | 400 | 425 | 11,470,000 |
| 2005/08/24 | 396 | 400 | 395 | 400 | 866,000 |
| 2005/08/23 | 406 | 406 | 400 | 401 | 1,294,000 |
| 2005/08/22 | 400 | 407 | 393 | 401 | 1,931,000 |
| 2005/08/19 | 392 | 402 | 391 | 398 | 2,091,000 |
| 2005/08/18 | 403 | 406 | 394 | 394 | 3,559,000 |
| 2005/08/17 | 395 | 415 | 395 | 402 | 12,106,000 |
| 2005/08/16 | 401 | 409 | 392 | 402 | 19,935,000 |
| 2005/08/15 | 365 | 406 | 365 | 400 | 34,392,000 |
| 2005/08/12 | 348 | 350 | 345 | 350 | 1,050,000 |
| 2005/08/11 | 347 | 347 | 341 | 346 | 773,000 |
| 2005/08/10 | 338 | 345 | 338 | 345 | 809,000 |
| 2005/08/09 | 329 | 337 | 328 | 334 | 473,000 |
| 2005/08/08 | 315 | 332 | 315 | 329 | 446,000 |
| 2005/08/05 | 332 | 334 | 325 | 326 | 399,000 |
| 2005/08/04 | 337 | 338 | 332 | 334 | 380,000 |
| 2005/08/03 | 343 | 344 | 338 | 338 | 398,000 |
| 2005/08/02 | 351 | 352 | 343 | 345 | 908,000 |
| 2005/08/01 | 343 | 348 | 340 | 347 | 990,000 |
| 2005/07/29 | 343 | 344 | 339 | 342 | 927,000 |
| 2005/07/28 | 339 | 343 | 336 | 343 | 902,000 |
| 2005/07/27 | 333 | 340 | 332 | 337 | 503,000 |
| 2005/07/26 | 332 | 332 | 329 | 332 | 324,000 |
| 2005/07/25 | 331 | 333 | 330 | 331 | 246,000 |
| 2005/07/22 | 331 | 333 | 326 | 330 | 509,000 |
| 2005/07/21 | 337 | 337 | 332 | 332 | 322,000 |
| 2005/07/20 | 335 | 336 | 332 | 336 | 927,000 |
| 2005/07/19 | 337 | 338 | 330 | 331 | 1,683,000 |
| 2005/07/15 | 345 | 345 | 339 | 340 | 1,162,000 |
| 2005/07/14 | 344 | 347 | 341 | 343 | 1,934,000 |
| 2005/07/13 | 333 | 349 | 330 | 347 | 6,078,000 |
| 2005/07/12 | 334 | 340 | 332 | 332 | 2,780,000 |
| 2005/07/11 | 330 | 335 | 330 | 335 | 1,354,000 |
| 2005/07/08 | 328 | 331 | 327 | 328 | 394,000 |
| 2005/07/07 | 328 | 328 | 325 | 328 | 314,000 |
| 2005/07/06 | 323 | 330 | 322 | 328 | 1,186,000 |
| 2005/07/05 | 322 | 323 | 321 | 322 | 218,000 |
| 2005/07/04 | 325 | 325 | 322 | 322 | 187,000 |
| 2005/07/01 | 322 | 324 | 321 | 323 | 166,000 |
| 2005/06/30 | 328 | 328 | 324 | 324 | 187,000 |
| 2005/06/29 | 331 | 333 | 326 | 327 | 359,000 |
| 2005/06/28 | 322 | 331 | 321 | 329 | 651,000 |
| 2005/06/27 | 324 | 325 | 321 | 322 | 312,000 |
| 2005/06/24 | 325 | 329 | 324 | 326 | 526,000 |
| 2005/06/23 | 325 | 330 | 323 | 329 | 463,000 |
| 2005/06/22 | 327 | 327 | 323 | 327 | 424,000 |
| 2005/06/21 | 328 | 332 | 328 | 329 | 479,000 |
| 2005/06/20 | 337 | 337 | 331 | 332 | 400,000 |
| 2005/06/17 | 334 | 335 | 330 | 335 | 817,000 |
| 2005/06/16 | 337 | 341 | 331 | 332 | 1,950,000 |
| 2005/06/15 | 330 | 336 | 329 | 335 | 1,731,000 |
| 2005/06/14 | 331 | 332 | 325 | 329 | 1,013,000 |
| 2005/06/13 | 325 | 333 | 325 | 333 | 1,901,000 |
| 2005/06/10 | 325 | 326 | 321 | 321 | 573,000 |
| 2005/06/09 | 327 | 327 | 319 | 325 | 923,000 |
| 2005/06/08 | 324 | 330 | 322 | 325 | 1,956,000 |
| 2005/06/07 | 317 | 324 | 317 | 321 | 1,667,000 |
| 2005/06/06 | 308 | 317 | 307 | 316 | 444,000 |
| 2005/06/03 | 312 | 312 | 308 | 310 | 155,000 |
| 2005/06/02 | 313 | 314 | 310 | 311 | 292,000 |
| 2005/06/01 | 311 | 313 | 310 | 310 | 358,000 |
| 2005/05/31 | 312 | 314 | 311 | 314 | 311,000 |
| 2005/05/30 | 308 | 311 | 306 | 310 | 308,000 |
| 2005/05/27 | 304 | 310 | 304 | 308 | 295,000 |
| 2005/05/26 | 299 | 304 | 299 | 300 | 345,000 |
| 2005/05/25 | 312 | 312 | 303 | 307 | 626,000 |
| 2005/05/24 | 313 | 318 | 310 | 311 | 1,169,000 |
| 2005/05/23 | 308 | 314 | 305 | 309 | 415,000 |
| 2005/05/20 | 303 | 315 | 303 | 309 | 580,000 |
| 2005/05/19 | 301 | 306 | 300 | 302 | 291,000 |
| 2005/05/18 | 302 | 303 | 296 | 296 | 431,000 |
| 2005/05/17 | 309 | 313 | 296 | 298 | 671,000 |
| 2005/05/16 | 311 | 319 | 304 | 304 | 1,857,000 |
| 2005/05/13 | 310 | 320 | 309 | 312 | 5,342,000 |
| 2005/05/12 | 298 | 304 | 295 | 298 | 708,000 |
| 2005/05/11 | 298 | 299 | 294 | 298 | 293,000 |
| 2005/05/10 | 294 | 300 | 294 | 300 | 552,000 |
| 2005/05/09 | 295 | 296 | 293 | 293 | 287,000 |
| 2005/05/06 | 288 | 294 | 286 | 294 | 380,000 |
| 2005/05/02 | 286 | 287 | 284 | 285 | 555,000 |
| 2005/04/28 | 290 | 292 | 287 | 288 | 401,000 |
| 2005/04/27 | 286 | 294 | 286 | 294 | 573,000 |
| 2005/04/26 | 290 | 290 | 286 | 290 | 339,000 |
| 2005/04/25 | 293 | 294 | 289 | 290 | 202,000 |
| 2005/04/22 | 296 | 299 | 288 | 292 | 516,000 |
| 2005/04/21 | 282 | 293 | 281 | 293 | 616,000 |
| 2005/04/20 | 295 | 297 | 294 | 297 | 240,000 |
| 2005/04/19 | 288 | 295 | 288 | 293 | 422,000 |
| 2005/04/18 | 291 | 293 | 283 | 286 | 704,000 |
| 2005/04/15 | 299 | 303 | 299 | 301 | 268,000 |
| 2005/04/14 | 305 | 309 | 300 | 307 | 598,000 |
| 2005/04/13 | 313 | 313 | 308 | 310 | 388,000 |
| 2005/04/12 | 311 | 313 | 310 | 310 | 293,000 |
| 2005/04/11 | 317 | 320 | 315 | 316 | 255,000 |
| 2005/04/08 | 318 | 323 | 318 | 322 | 361,000 |
| 2005/04/07 | 322 | 322 | 317 | 318 | 259,000 |
| 2005/04/06 | 323 | 323 | 319 | 320 | 243,000 |
| 2005/04/05 | 318 | 321 | 316 | 320 | 320,000 |
| 2005/04/04 | 318 | 321 | 316 | 318 | 356,000 |
| 2005/04/01 | 311 | 316 | 311 | 314 | 502,000 |
| 2005/03/31 | 312 | 317 | 308 | 316 | 517,000 |
| 2005/03/30 | 312 | 315 | 306 | 307 | 597,000 |
| 2005/03/29 | 325 | 325 | 315 | 317 | 593,000 |
| 2005/03/28 | 319 | 326 | 316 | 322 | 509,000 |
| 2005/03/25 | 330 | 334 | 320 | 321 | 1,542,000 |
| 2005/03/24 | 336 | 338 | 330 | 330 | 947,000 |
| 2005/03/23 | 343 | 346 | 334 | 335 | 1,777,000 |
| 2005/03/22 | 340 | 347 | 338 | 345 | 4,335,000 |
| 2005/03/18 | 340 | 340 | 335 | 337 | 1,097,000 |
| 2005/03/17 | 332 | 342 | 332 | 337 | 4,160,000 |
| 2005/03/16 | 326 | 336 | 326 | 336 | 1,424,000 |
| 2005/03/15 | 332 | 334 | 327 | 327 | 671,000 |
| 2005/03/14 | 335 | 337 | 331 | 332 | 979,000 |
| 2005/03/11 | 328 | 336 | 325 | 332 | 2,040,000 |
| 2005/03/10 | 326 | 329 | 325 | 325 | 558,000 |
| 2005/03/09 | 322 | 329 | 322 | 327 | 645,000 |
| 2005/03/08 | 329 | 330 | 325 | 325 | 398,000 |
| 2005/03/07 | 333 | 333 | 328 | 329 | 625,000 |
| 2005/03/04 | 330 | 331 | 323 | 327 | 716,000 |
| 2005/03/03 | 329 | 332 | 327 | 328 | 1,125,000 |
| 2005/03/02 | 332 | 346 | 331 | 332 | 8,192,000 |
| 2005/03/01 | 323 | 334 | 321 | 327 | 2,212,000 |
| 2005/02/28 | 323 | 325 | 319 | 324 | 848,000 |
| 2005/02/25 | 320 | 323 | 318 | 321 | 417,000 |
| 2005/02/24 | 314 | 327 | 313 | 323 | 1,249,000 |
| 2005/02/23 | 313 | 315 | 310 | 312 | 504,000 |
| 2005/02/22 | 320 | 320 | 313 | 315 | 614,000 |
| 2005/02/21 | 320 | 322 | 318 | 320 | 722,000 |
| 2005/02/18 | 320 | 326 | 319 | 325 | 908,000 |
| 2005/02/17 | 321 | 323 | 319 | 319 | 822,000 |
| 2005/02/16 | 330 | 335 | 321 | 321 | 3,390,000 |
| 2005/02/15 | 328 | 340 | 325 | 334 | 3,932,000 |
| 2005/02/14 | 329 | 329 | 325 | 328 | 2,292,000 |
| 2005/02/10 | 323 | 326 | 316 | 323 | 3,384,000 |
| 2005/02/09 | 315 | 333 | 313 | 333 | 11,049,000 |
| 2005/02/08 | 313 | 313 | 309 | 310 | 562,000 |
| 2005/02/07 | 309 | 316 | 308 | 314 | 1,289,000 |
| 2005/02/04 | 310 | 310 | 305 | 305 | 493,000 |
| 2005/02/03 | 315 | 316 | 307 | 311 | 1,433,000 |
| 2005/02/02 | 302 | 313 | 302 | 312 | 1,876,000 |
| 2005/02/01 | 304 | 304 | 300 | 303 | 532,000 |
| 2005/01/31 | 303 | 303 | 299 | 301 | 462,000 |
| 2005/01/28 | 304 | 305 | 300 | 301 | 333,000 |
| 2005/01/27 | 304 | 308 | 303 | 304 | 595,000 |
| 2005/01/26 | 303 | 304 | 299 | 303 | 539,000 |
| 2005/01/25 | 303 | 304 | 299 | 300 | 355,000 |
| 2005/01/24 | 299 | 304 | 299 | 302 | 310,000 |
| 2005/01/21 | 298 | 302 | 298 | 299 | 358,000 |
| 2005/01/20 | 304 | 304 | 301 | 302 | 631,000 |
| 2005/01/19 | 305 | 308 | 305 | 306 | 305,000 |
| 2005/01/18 | 310 | 310 | 306 | 306 | 402,000 |
| 2005/01/17 | 305 | 311 | 304 | 308 | 619,000 |
| 2005/01/14 | 305 | 307 | 300 | 306 | 864,000 |
| 2005/01/13 | 310 | 311 | 307 | 309 | 498,000 |
| 2005/01/12 | 313 | 314 | 311 | 312 | 533,000 |
| 2005/01/11 | 317 | 319 | 313 | 315 | 613,000 |
| 2005/01/07 | 320 | 320 | 313 | 317 | 1,963,000 |
| 2005/01/06 | 305 | 321 | 303 | 321 | 3,170,000 |
| 2005/01/05 | 308 | 310 | 304 | 305 | 453,000 |
| 2005/01/04 | 305 | 309 | 305 | 309 | 237,000 |