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 |
|---|---|---|---|---|---|
| 2006/12/29 | 482 | 482 | 473 | 474 | 385,000 |
| 2006/12/28 | 481 | 484 | 470 | 478 | 690,000 |
| 2006/12/27 | 493 | 494 | 473 | 481 | 1,209,000 |
| 2006/12/26 | 469 | 487 | 465 | 485 | 1,420,000 |
| 2006/12/25 | 466 | 479 | 466 | 470 | 926,000 |
| 2006/12/22 | 470 | 485 | 460 | 470 | 4,154,000 |
| 2006/12/21 | 438 | 467 | 436 | 465 | 2,536,000 |
| 2006/12/20 | 429 | 436 | 425 | 435 | 393,000 |
| 2006/12/19 | 433 | 440 | 427 | 428 | 351,000 |
| 2006/12/18 | 442 | 443 | 437 | 438 | 215,000 |
| 2006/12/15 | 445 | 448 | 442 | 442 | 374,000 |
| 2006/12/14 | 444 | 445 | 440 | 443 | 276,000 |
| 2006/12/13 | 445 | 447 | 441 | 444 | 203,000 |
| 2006/12/12 | 445 | 452 | 441 | 441 | 594,000 |
| 2006/12/11 | 437 | 442 | 435 | 440 | 226,000 |
| 2006/12/08 | 435 | 437 | 432 | 433 | 217,000 |
| 2006/12/07 | 437 | 439 | 433 | 434 | 205,000 |
| 2006/12/06 | 434 | 439 | 430 | 437 | 378,000 |
| 2006/12/05 | 439 | 440 | 429 | 430 | 291,000 |
| 2006/12/04 | 432 | 436 | 429 | 434 | 454,000 |
| 2006/12/01 | 427 | 435 | 426 | 434 | 358,000 |
| 2006/11/30 | 424 | 431 | 424 | 427 | 411,000 |
| 2006/11/29 | 420 | 425 | 415 | 422 | 529,000 |
| 2006/11/28 | 407 | 425 | 406 | 419 | 334,000 |
| 2006/11/27 | 401 | 417 | 401 | 416 | 128,000 |
| 2006/11/24 | 404 | 409 | 400 | 405 | 256,000 |
| 2006/11/22 | 401 | 409 | 396 | 407 | 316,000 |
| 2006/11/21 | 396 | 408 | 392 | 405 | 420,000 |
| 2006/11/20 | 422 | 422 | 394 | 396 | 490,000 |
| 2006/11/17 | 429 | 431 | 420 | 427 | 310,000 |
| 2006/11/16 | 435 | 439 | 433 | 433 | 222,000 |
| 2006/11/15 | 433 | 438 | 430 | 435 | 185,000 |
| 2006/11/14 | 419 | 441 | 419 | 433 | 293,000 |
| 2006/11/13 | 436 | 436 | 417 | 423 | 310,000 |
| 2006/11/10 | 426 | 440 | 426 | 436 | 375,000 |
| 2006/11/09 | 442 | 442 | 435 | 436 | 252,000 |
| 2006/11/08 | 445 | 445 | 434 | 442 | 382,000 |
| 2006/11/07 | 450 | 451 | 443 | 443 | 352,000 |
| 2006/11/06 | 438 | 446 | 437 | 445 | 345,000 |
| 2006/11/02 | 426 | 436 | 426 | 436 | 237,000 |
| 2006/11/01 | 433 | 435 | 425 | 427 | 422,000 |
| 2006/10/31 | 432 | 438 | 430 | 436 | 242,000 |
| 2006/10/30 | 430 | 435 | 429 | 430 | 244,000 |
| 2006/10/27 | 443 | 445 | 439 | 440 | 353,000 |
| 2006/10/26 | 441 | 452 | 437 | 448 | 1,151,000 |
| 2006/10/25 | 428 | 449 | 421 | 446 | 3,145,000 |
| 2006/10/24 | 413 | 423 | 412 | 414 | 360,000 |
| 2006/10/23 | 404 | 413 | 404 | 410 | 194,000 |
| 2006/10/20 | 402 | 409 | 402 | 406 | 323,000 |
| 2006/10/19 | 401 | 405 | 399 | 401 | 363,000 |
| 2006/10/18 | 402 | 404 | 394 | 398 | 207,000 |
| 2006/10/17 | 405 | 405 | 402 | 404 | 174,000 |
| 2006/10/16 | 396 | 403 | 396 | 400 | 308,000 |
| 2006/10/13 | 393 | 400 | 392 | 395 | 504,000 |
| 2006/10/12 | 389 | 399 | 387 | 393 | 243,000 |
| 2006/10/11 | 408 | 408 | 388 | 394 | 443,000 |
| 2006/10/10 | 405 | 411 | 405 | 407 | 253,000 |
| 2006/10/06 | 408 | 410 | 403 | 406 | 163,000 |
| 2006/10/05 | 409 | 415 | 400 | 410 | 534,000 |
| 2006/10/04 | 417 | 418 | 406 | 406 | 324,000 |
| 2006/10/03 | 418 | 425 | 415 | 419 | 270,000 |
| 2006/10/02 | 419 | 424 | 415 | 423 | 331,000 |
| 2006/09/29 | 415 | 421 | 413 | 419 | 351,000 |
| 2006/09/28 | 414 | 417 | 413 | 416 | 96,000 |
| 2006/09/27 | 406 | 416 | 405 | 412 | 258,000 |
| 2006/09/26 | 410 | 414 | 407 | 407 | 245,000 |
| 2006/09/25 | 409 | 417 | 407 | 412 | 289,000 |
| 2006/09/22 | 414 | 422 | 411 | 414 | 327,000 |
| 2006/09/21 | 417 | 426 | 415 | 422 | 316,000 |
| 2006/09/20 | 419 | 420 | 409 | 416 | 228,000 |
| 2006/09/19 | 425 | 432 | 418 | 420 | 293,000 |
| 2006/09/15 | 421 | 427 | 416 | 421 | 316,000 |
| 2006/09/14 | 422 | 431 | 420 | 422 | 269,000 |
| 2006/09/13 | 442 | 446 | 425 | 426 | 503,000 |
| 2006/09/12 | 451 | 452 | 437 | 437 | 323,000 |
| 2006/09/11 | 461 | 461 | 451 | 451 | 220,000 |
| 2006/09/08 | 453 | 464 | 453 | 461 | 410,000 |
| 2006/09/07 | 456 | 461 | 454 | 455 | 328,000 |
| 2006/09/06 | 466 | 478 | 466 | 466 | 1,057,000 |
| 2006/09/05 | 462 | 465 | 458 | 462 | 276,000 |
| 2006/09/04 | 465 | 469 | 459 | 462 | 478,000 |
| 2006/09/01 | 446 | 461 | 445 | 459 | 544,000 |
| 2006/08/31 | 441 | 451 | 440 | 444 | 385,000 |
| 2006/08/30 | 441 | 447 | 439 | 442 | 263,000 |
| 2006/08/29 | 447 | 450 | 440 | 444 | 298,000 |
| 2006/08/28 | 449 | 454 | 438 | 442 | 349,000 |
| 2006/08/25 | 451 | 465 | 451 | 454 | 283,000 |
| 2006/08/24 | 460 | 462 | 453 | 455 | 259,000 |
| 2006/08/23 | 464 | 465 | 457 | 462 | 364,000 |
| 2006/08/22 | 464 | 464 | 453 | 464 | 512,000 |
| 2006/08/21 | 471 | 471 | 457 | 460 | 603,000 |
| 2006/08/18 | 450 | 474 | 448 | 466 | 2,521,000 |
| 2006/08/17 | 430 | 444 | 429 | 442 | 1,026,000 |
| 2006/08/16 | 424 | 430 | 421 | 423 | 364,000 |
| 2006/08/15 | 422 | 424 | 416 | 419 | 729,000 |
| 2006/08/14 | 429 | 437 | 423 | 424 | 592,000 |
| 2006/08/11 | 440 | 442 | 426 | 428 | 658,000 |
| 2006/08/10 | 419 | 437 | 419 | 435 | 673,000 |
| 2006/08/09 | 411 | 419 | 407 | 418 | 238,000 |
| 2006/08/08 | 410 | 420 | 405 | 416 | 396,000 |
| 2006/08/07 | 420 | 425 | 409 | 413 | 433,000 |
| 2006/08/04 | 433 | 433 | 405 | 421 | 440,000 |
| 2006/08/03 | 430 | 437 | 427 | 430 | 420,000 |
| 2006/08/02 | 422 | 433 | 422 | 429 | 237,000 |
| 2006/08/01 | 423 | 436 | 418 | 427 | 386,000 |
| 2006/07/31 | 421 | 431 | 418 | 423 | 507,000 |
| 2006/07/28 | 405 | 421 | 402 | 416 | 660,000 |
| 2006/07/27 | 401 | 406 | 393 | 405 | 329,000 |
| 2006/07/26 | 400 | 408 | 396 | 397 | 469,000 |
| 2006/07/25 | 393 | 396 | 390 | 393 | 390,000 |
| 2006/07/24 | 388 | 393 | 381 | 386 | 474,000 |
| 2006/07/21 | 383 | 392 | 380 | 388 | 429,000 |
| 2006/07/20 | 389 | 390 | 383 | 387 | 426,000 |
| 2006/07/19 | 366 | 376 | 361 | 367 | 485,000 |
| 2006/07/18 | 395 | 395 | 356 | 361 | 777,000 |
| 2006/07/14 | 400 | 408 | 395 | 396 | 483,000 |
| 2006/07/13 | 405 | 418 | 404 | 405 | 533,000 |
| 2006/07/12 | 419 | 422 | 405 | 415 | 494,000 |
| 2006/07/11 | 418 | 423 | 415 | 417 | 684,000 |
| 2006/07/10 | 410 | 419 | 403 | 418 | 874,000 |
| 2006/07/07 | 446 | 450 | 423 | 425 | 788,000 |
| 2006/07/06 | 442 | 444 | 435 | 437 | 501,000 |
| 2006/07/05 | 449 | 457 | 443 | 448 | 789,000 |
| 2006/07/04 | 459 | 461 | 448 | 449 | 651,000 |
| 2006/07/03 | 465 | 468 | 455 | 458 | 554,000 |
| 2006/06/30 | 464 | 468 | 457 | 463 | 427,000 |
| 2006/06/29 | 454 | 458 | 451 | 452 | 511,000 |
| 2006/06/28 | 451 | 464 | 445 | 459 | 654,000 |
| 2006/06/27 | 485 | 490 | 463 | 466 | 984,000 |
| 2006/06/26 | 475 | 484 | 473 | 482 | 753,000 |
| 2006/06/23 | 452 | 466 | 450 | 466 | 703,000 |
| 2006/06/22 | 453 | 454 | 445 | 450 | 486,000 |
| 2006/06/21 | 446 | 455 | 434 | 443 | 801,000 |
| 2006/06/20 | 445 | 445 | 431 | 436 | 367,000 |
| 2006/06/19 | 450 | 450 | 444 | 447 | 365,000 |
| 2006/06/16 | 441 | 446 | 436 | 443 | 588,000 |
| 2006/06/15 | 427 | 429 | 417 | 426 | 736,000 |
| 2006/06/14 | 404 | 420 | 395 | 409 | 682,000 |
| 2006/06/13 | 418 | 426 | 404 | 411 | 1,013,000 |
| 2006/06/12 | 392 | 441 | 390 | 438 | 1,693,000 |
| 2006/06/09 | 381 | 398 | 374 | 387 | 762,000 |
| 2006/06/08 | 390 | 394 | 371 | 376 | 948,000 |
| 2006/06/07 | 408 | 416 | 394 | 395 | 755,000 |
| 2006/06/06 | 405 | 418 | 405 | 413 | 729,000 |
| 2006/06/05 | 420 | 425 | 409 | 420 | 611,000 |
| 2006/06/02 | 410 | 423 | 380 | 421 | 1,351,000 |
| 2006/06/01 | 427 | 442 | 407 | 410 | 1,018,000 |
| 2006/05/31 | 435 | 438 | 421 | 423 | 988,000 |
| 2006/05/30 | 457 | 457 | 444 | 448 | 539,000 |
| 2006/05/29 | 453 | 465 | 447 | 454 | 1,188,000 |
| 2006/05/26 | 463 | 463 | 435 | 448 | 1,640,000 |
| 2006/05/25 | 465 | 466 | 455 | 462 | 605,000 |
| 2006/05/24 | 464 | 469 | 452 | 467 | 1,173,000 |
| 2006/05/23 | 476 | 477 | 460 | 461 | 784,000 |
| 2006/05/22 | 509 | 514 | 470 | 477 | 1,544,000 |
| 2006/05/19 | 497 | 513 | 494 | 505 | 845,000 |
| 2006/05/18 | 483 | 514 | 480 | 504 | 802,000 |
| 2006/05/17 | 511 | 520 | 486 | 518 | 942,000 |
| 2006/05/16 | 537 | 539 | 502 | 509 | 1,725,000 |
| 2006/05/15 | 561 | 566 | 513 | 527 | 3,074,000 |
| 2006/05/12 | 590 | 609 | 590 | 601 | 362,000 |
| 2006/05/11 | 620 | 631 | 603 | 608 | 347,000 |
| 2006/05/10 | 622 | 640 | 620 | 620 | 276,000 |
| 2006/05/09 | 635 | 640 | 626 | 628 | 287,000 |
| 2006/05/08 | 627 | 635 | 626 | 635 | 407,000 |
| 2006/05/02 | 623 | 632 | 619 | 624 | 606,000 |
| 2006/05/01 | 616 | 634 | 615 | 626 | 414,000 |
| 2006/04/28 | 623 | 625 | 613 | 622 | 429,000 |
| 2006/04/27 | 624 | 628 | 620 | 622 | 206,000 |
| 2006/04/26 | 620 | 630 | 611 | 615 | 333,000 |
| 2006/04/25 | 608 | 632 | 605 | 618 | 376,000 |
| 2006/04/24 | 624 | 638 | 608 | 618 | 638,000 |
| 2006/04/21 | 648 | 649 | 637 | 643 | 277,000 |
| 2006/04/20 | 654 | 665 | 644 | 650 | 313,000 |
| 2006/04/19 | 666 | 668 | 656 | 659 | 361,000 |
| 2006/04/18 | 637 | 657 | 635 | 652 | 572,000 |
| 2006/04/17 | 670 | 675 | 641 | 647 | 714,000 |
| 2006/04/14 | 677 | 685 | 671 | 677 | 418,000 |
| 2006/04/13 | 684 | 691 | 673 | 684 | 308,000 |
| 2006/04/12 | 693 | 700 | 683 | 689 | 599,000 |
| 2006/04/11 | 705 | 706 | 687 | 693 | 905,000 |
| 2006/04/10 | 685 | 710 | 680 | 708 | 1,413,000 |
| 2006/04/07 | 670 | 690 | 668 | 686 | 622,000 |
| 2006/04/06 | 690 | 690 | 668 | 672 | 703,000 |
| 2006/04/05 | 694 | 705 | 666 | 676 | 944,000 |
| 2006/04/04 | 688 | 698 | 677 | 694 | 829,000 |
| 2006/04/03 | 690 | 700 | 682 | 689 | 1,816,000 |
| 2006/03/31 | 658 | 675 | 655 | 672 | 1,204,000 |
| 2006/03/30 | 643 | 655 | 634 | 652 | 691,000 |
| 2006/03/29 | 628 | 641 | 627 | 635 | 479,000 |
| 2006/03/28 | 630 | 644 | 628 | 638 | 239,000 |
| 2006/03/27 | 630 | 638 | 627 | 634 | 409,000 |
| 2006/03/24 | 641 | 647 | 632 | 635 | 399,000 |
| 2006/03/23 | 649 | 660 | 641 | 645 | 768,000 |
| 2006/03/22 | 637 | 650 | 635 | 645 | 1,160,000 |
| 2006/03/20 | 627 | 642 | 627 | 641 | 489,000 |
| 2006/03/17 | 629 | 643 | 621 | 635 | 480,000 |
| 2006/03/16 | 647 | 652 | 630 | 633 | 510,000 |
| 2006/03/15 | 657 | 663 | 646 | 647 | 615,000 |
| 2006/03/14 | 657 | 660 | 630 | 655 | 654,000 |
| 2006/03/13 | 644 | 651 | 635 | 650 | 820,000 |
| 2006/03/10 | 615 | 641 | 612 | 636 | 660,000 |
| 2006/03/09 | 603 | 624 | 600 | 611 | 601,000 |
| 2006/03/08 | 601 | 619 | 593 | 605 | 238,000 |
| 2006/03/07 | 613 | 626 | 602 | 606 | 366,000 |
| 2006/03/06 | 605 | 623 | 591 | 622 | 427,000 |
| 2006/03/03 | 611 | 636 | 603 | 611 | 809,000 |
| 2006/03/02 | 661 | 661 | 615 | 626 | 811,000 |
| 2006/03/01 | 619 | 660 | 618 | 655 | 820,000 |
| 2006/02/28 | 643 | 654 | 608 | 642 | 729,000 |
| 2006/02/27 | 670 | 672 | 633 | 633 | 1,354,000 |
| 2006/02/24 | 621 | 646 | 605 | 646 | 841,000 |
| 2006/02/23 | 605 | 622 | 595 | 617 | 750,000 |
| 2006/02/22 | 580 | 598 | 568 | 580 | 886,000 |
| 2006/02/21 | 557 | 581 | 540 | 574 | 1,160,000 |
| 2006/02/20 | 571 | 574 | 503 | 526 | 1,475,000 |
| 2006/02/17 | 611 | 635 | 584 | 587 | 710,000 |
| 2006/02/16 | 632 | 643 | 610 | 626 | 674,000 |
| 2006/02/15 | 677 | 685 | 626 | 642 | 805,000 |
| 2006/02/14 | 625 | 671 | 579 | 669 | 967,000 |
| 2006/02/13 | 689 | 689 | 634 | 645 | 749,000 |
| 2006/02/10 | 720 | 727 | 673 | 690 | 1,943,000 |
| 2006/02/09 | 764 | 764 | 726 | 739 | 560,000 |
| 2006/02/08 | 773 | 773 | 740 | 748 | 828,000 |
| 2006/02/07 | 748 | 776 | 743 | 775 | 1,055,000 |
| 2006/02/06 | 751 | 753 | 738 | 750 | 493,000 |
| 2006/02/03 | 747 | 757 | 738 | 741 | 553,000 |
| 2006/02/02 | 736 | 774 | 736 | 750 | 1,111,000 |
| 2006/02/01 | 736 | 746 | 731 | 736 | 411,000 |
| 2006/01/31 | 752 | 757 | 738 | 741 | 490,000 |
| 2006/01/30 | 770 | 770 | 735 | 752 | 778,000 |
| 2006/01/27 | 766 | 772 | 750 | 761 | 659,000 |
| 2006/01/26 | 729 | 760 | 722 | 752 | 760,000 |
| 2006/01/25 | 713 | 738 | 705 | 707 | 1,063,000 |
| 2006/01/24 | 716 | 740 | 705 | 715 | 636,000 |
| 2006/01/23 | 742 | 752 | 710 | 723 | 556,000 |
| 2006/01/20 | 753 | 767 | 738 | 752 | 695,000 |
| 2006/01/19 | 691 | 744 | 691 | 723 | 818,000 |
| 2006/01/18 | 748 | 760 | 652 | 678 | 2,023,000 |
| 2006/01/17 | 765 | 818 | 747 | 752 | 1,925,000 |
| 2006/01/16 | 741 | 798 | 735 | 773 | 1,631,000 |
| 2006/01/13 | 732 | 740 | 723 | 740 | 839,000 |
| 2006/01/12 | 745 | 760 | 723 | 742 | 900,000 |
| 2006/01/11 | 757 | 797 | 745 | 752 | 919,000 |
| 2006/01/10 | 747 | 755 | 735 | 753 | 538,000 |
| 2006/01/06 | 733 | 745 | 722 | 735 | 598,000 |
| 2006/01/05 | 734 | 765 | 722 | 743 | 2,268,000 |
| 2006/01/04 | 701 | 741 | 695 | 741 | 2,234,000 |