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 |
|---|---|---|---|---|---|
| 2008/12/30 | 237 | 238 | 233 | 237 | 234,000 |
| 2008/12/29 | 242 | 242 | 227 | 234 | 760,000 |
| 2008/12/26 | 252 | 255 | 245 | 247 | 477,000 |
| 2008/12/25 | 255 | 257 | 251 | 251 | 254,000 |
| 2008/12/24 | 257 | 259 | 251 | 256 | 406,000 |
| 2008/12/22 | 248 | 257 | 247 | 256 | 311,000 |
| 2008/12/19 | 258 | 262 | 251 | 251 | 355,000 |
| 2008/12/18 | 262 | 269 | 257 | 261 | 714,000 |
| 2008/12/17 | 270 | 273 | 252 | 257 | 631,000 |
| 2008/12/16 | 260 | 279 | 260 | 265 | 1,327,000 |
| 2008/12/15 | 243 | 268 | 243 | 264 | 1,885,000 |
| 2008/12/12 | 249 | 249 | 233 | 239 | 1,081,000 |
| 2008/12/11 | 240 | 250 | 235 | 244 | 1,038,000 |
| 2008/12/10 | 242 | 251 | 239 | 241 | 1,822,000 |
| 2008/12/09 | 228 | 245 | 228 | 239 | 2,160,000 |
| 2008/12/08 | 217 | 231 | 217 | 227 | 2,284,000 |
| 2008/12/05 | 223 | 223 | 214 | 218 | 1,601,000 |
| 2008/12/04 | 216 | 225 | 212 | 220 | 2,513,000 |
| 2008/12/03 | 228 | 233 | 215 | 218 | 2,700,000 |
| 2008/12/02 | 209 | 232 | 207 | 223 | 4,810,000 |
| 2008/12/01 | 208 | 214 | 204 | 214 | 1,933,000 |
| 2008/11/28 | 220 | 226 | 210 | 211 | 3,050,000 |
| 2008/11/27 | 232 | 234 | 217 | 222 | 3,100,000 |
| 2008/11/26 | 236 | 247 | 222 | 224 | 7,024,000 |
| 2008/11/25 | 212 | 238 | 209 | 237 | 7,544,000 |
| 2008/11/21 | 201 | 209 | 195 | 205 | 3,324,000 |
| 2008/11/20 | 192 | 211 | 191 | 204 | 4,027,000 |
| 2008/11/19 | 201 | 207 | 194 | 197 | 4,000,000 |
| 2008/11/18 | 189 | 202 | 187 | 200 | 6,899,000 |
| 2008/11/17 | 176 | 192 | 170 | 192 | 9,575,000 |
| 2008/11/14 | 161 | 185 | 154 | 173 | 7,788,000 |
| 2008/11/13 | 133 | 138 | 133 | 136 | 76,000 |
| 2008/11/12 | 143 | 143 | 137 | 138 | 242,000 |
| 2008/11/11 | 158 | 158 | 142 | 144 | 238,000 |
| 2008/11/10 | 159 | 163 | 158 | 159 | 180,000 |
| 2008/11/07 | 158 | 161 | 153 | 154 | 198,000 |
| 2008/11/06 | 162 | 168 | 159 | 166 | 185,000 |
| 2008/11/05 | 162 | 171 | 162 | 171 | 211,000 |
| 2008/11/04 | 152 | 158 | 152 | 157 | 91,000 |
| 2008/10/31 | 151 | 157 | 143 | 153 | 210,000 |
| 2008/10/30 | 137 | 151 | 137 | 151 | 200,000 |
| 2008/10/29 | 143 | 148 | 130 | 141 | 267,000 |
| 2008/10/28 | 121 | 138 | 114 | 138 | 228,000 |
| 2008/10/27 | 135 | 140 | 111 | 116 | 212,000 |
| 2008/10/24 | 143 | 144 | 132 | 136 | 158,000 |
| 2008/10/23 | 143 | 147 | 140 | 147 | 137,000 |
| 2008/10/22 | 158 | 158 | 149 | 153 | 174,000 |
| 2008/10/21 | 163 | 171 | 160 | 160 | 126,000 |
| 2008/10/20 | 148 | 158 | 148 | 158 | 131,000 |
| 2008/10/17 | 153 | 156 | 136 | 146 | 321,000 |
| 2008/10/16 | 155 | 155 | 147 | 148 | 162,000 |
| 2008/10/15 | 165 | 169 | 158 | 169 | 146,000 |
| 2008/10/14 | 162 | 165 | 150 | 165 | 223,000 |
| 2008/10/10 | 125 | 136 | 125 | 134 | 222,000 |
| 2008/10/09 | 131 | 143 | 131 | 136 | 171,000 |
| 2008/10/08 | 136 | 143 | 128 | 129 | 164,000 |
| 2008/10/07 | 131 | 150 | 130 | 146 | 212,000 |
| 2008/10/06 | 162 | 163 | 146 | 150 | 192,000 |
| 2008/10/03 | 168 | 170 | 165 | 167 | 122,000 |
| 2008/10/02 | 187 | 189 | 167 | 169 | 175,000 |
| 2008/10/01 | 193 | 193 | 187 | 190 | 71,000 |
| 2008/09/30 | 181 | 188 | 181 | 188 | 221,000 |
| 2008/09/29 | 201 | 205 | 198 | 199 | 86,000 |
| 2008/09/26 | 213 | 213 | 195 | 200 | 252,000 |
| 2008/09/25 | 214 | 217 | 212 | 215 | 113,000 |
| 2008/09/24 | 211 | 218 | 210 | 218 | 105,000 |
| 2008/09/22 | 228 | 228 | 218 | 220 | 127,000 |
| 2008/09/19 | 207 | 225 | 207 | 225 | 222,000 |
| 2008/09/18 | 190 | 209 | 189 | 209 | 235,000 |
| 2008/09/17 | 204 | 205 | 195 | 203 | 183,000 |
| 2008/09/16 | 200 | 208 | 200 | 208 | 106,000 |
| 2008/09/12 | 217 | 219 | 215 | 219 | 151,000 |
| 2008/09/11 | 217 | 219 | 210 | 210 | 51,000 |
| 2008/09/10 | 213 | 218 | 210 | 216 | 101,000 |
| 2008/09/09 | 222 | 222 | 218 | 218 | 119,000 |
| 2008/09/08 | 216 | 224 | 216 | 223 | 73,000 |
| 2008/09/05 | 211 | 216 | 201 | 215 | 109,000 |
| 2008/09/04 | 220 | 222 | 218 | 220 | 72,000 |
| 2008/09/03 | 225 | 226 | 219 | 220 | 91,000 |
| 2008/09/02 | 231 | 233 | 223 | 223 | 53,000 |
| 2008/09/01 | 235 | 235 | 233 | 233 | 39,000 |
| 2008/08/29 | 239 | 240 | 235 | 240 | 61,000 |
| 2008/08/28 | 240 | 240 | 233 | 234 | 49,000 |
| 2008/08/27 | 238 | 239 | 236 | 237 | 34,000 |
| 2008/08/26 | 236 | 238 | 233 | 238 | 33,000 |
| 2008/08/25 | 238 | 239 | 235 | 238 | 29,000 |
| 2008/08/22 | 238 | 238 | 230 | 233 | 50,000 |
| 2008/08/21 | 237 | 237 | 235 | 236 | 22,000 |
| 2008/08/20 | 238 | 239 | 235 | 238 | 32,000 |
| 2008/08/19 | 241 | 241 | 237 | 238 | 67,000 |
| 2008/08/18 | 239 | 244 | 237 | 244 | 44,000 |
| 2008/08/15 | 235 | 240 | 233 | 240 | 67,000 |
| 2008/08/14 | 235 | 238 | 235 | 235 | 35,000 |
| 2008/08/13 | 240 | 242 | 234 | 237 | 115,000 |
| 2008/08/12 | 248 | 254 | 247 | 247 | 79,000 |
| 2008/08/11 | 254 | 255 | 249 | 251 | 31,000 |
| 2008/08/08 | 250 | 250 | 243 | 249 | 79,000 |
| 2008/08/07 | 258 | 258 | 250 | 253 | 68,000 |
| 2008/08/06 | 257 | 258 | 251 | 258 | 113,000 |
| 2008/08/05 | 257 | 257 | 251 | 251 | 55,000 |
| 2008/08/04 | 262 | 263 | 252 | 256 | 109,000 |
| 2008/08/01 | 278 | 278 | 266 | 268 | 90,000 |
| 2008/07/31 | 283 | 285 | 277 | 279 | 98,000 |
| 2008/07/30 | 279 | 279 | 275 | 278 | 65,000 |
| 2008/07/29 | 271 | 273 | 269 | 273 | 75,000 |
| 2008/07/28 | 277 | 278 | 275 | 276 | 51,000 |
| 2008/07/25 | 278 | 279 | 274 | 277 | 82,000 |
| 2008/07/24 | 275 | 278 | 273 | 278 | 84,000 |
| 2008/07/23 | 266 | 273 | 266 | 272 | 75,000 |
| 2008/07/22 | 263 | 266 | 260 | 266 | 62,000 |
| 2008/07/18 | 264 | 266 | 258 | 260 | 77,000 |
| 2008/07/17 | 262 | 264 | 260 | 261 | 64,000 |
| 2008/07/16 | 257 | 261 | 257 | 259 | 105,000 |
| 2008/07/15 | 264 | 265 | 260 | 261 | 76,000 |
| 2008/07/14 | 265 | 269 | 262 | 263 | 108,000 |
| 2008/07/11 | 264 | 270 | 263 | 265 | 177,000 |
| 2008/07/10 | 262 | 268 | 262 | 263 | 124,000 |
| 2008/07/09 | 259 | 271 | 259 | 265 | 140,000 |
| 2008/07/08 | 265 | 265 | 256 | 256 | 58,000 |
| 2008/07/07 | 269 | 270 | 263 | 263 | 98,000 |
| 2008/07/04 | 264 | 269 | 263 | 264 | 101,000 |
| 2008/07/03 | 267 | 268 | 263 | 266 | 183,000 |
| 2008/07/02 | 284 | 286 | 272 | 276 | 121,000 |
| 2008/07/01 | 287 | 289 | 284 | 285 | 82,000 |
| 2008/06/30 | 287 | 289 | 282 | 283 | 82,000 |
| 2008/06/27 | 289 | 290 | 283 | 287 | 112,000 |
| 2008/06/26 | 298 | 300 | 290 | 292 | 121,000 |
| 2008/06/25 | 289 | 295 | 287 | 294 | 141,000 |
| 2008/06/24 | 293 | 295 | 289 | 290 | 77,000 |
| 2008/06/23 | 286 | 293 | 286 | 291 | 154,000 |
| 2008/06/20 | 298 | 299 | 293 | 293 | 131,000 |
| 2008/06/19 | 306 | 306 | 300 | 301 | 139,000 |
| 2008/06/18 | 298 | 310 | 297 | 309 | 167,000 |
| 2008/06/17 | 305 | 305 | 301 | 303 | 94,000 |
| 2008/06/16 | 308 | 308 | 301 | 304 | 149,000 |
| 2008/06/13 | 309 | 309 | 300 | 303 | 298,000 |
| 2008/06/12 | 308 | 314 | 307 | 311 | 248,000 |
| 2008/06/11 | 306 | 313 | 303 | 313 | 223,000 |
| 2008/06/10 | 317 | 317 | 306 | 306 | 145,000 |
| 2008/06/09 | 311 | 321 | 311 | 317 | 343,000 |
| 2008/06/06 | 336 | 336 | 320 | 326 | 214,000 |
| 2008/06/05 | 320 | 332 | 316 | 329 | 386,000 |
| 2008/06/04 | 315 | 322 | 314 | 320 | 174,000 |
| 2008/06/03 | 313 | 317 | 310 | 314 | 189,000 |
| 2008/06/02 | 320 | 320 | 313 | 317 | 211,000 |
| 2008/05/30 | 310 | 314 | 309 | 314 | 127,000 |
| 2008/05/29 | 301 | 309 | 298 | 307 | 197,000 |
| 2008/05/28 | 300 | 304 | 293 | 293 | 126,000 |
| 2008/05/27 | 299 | 304 | 298 | 303 | 189,000 |
| 2008/05/26 | 313 | 315 | 303 | 304 | 169,000 |
| 2008/05/23 | 328 | 328 | 317 | 317 | 251,000 |
| 2008/05/22 | 313 | 329 | 308 | 328 | 280,000 |
| 2008/05/21 | 307 | 330 | 305 | 321 | 730,000 |
| 2008/05/20 | 300 | 314 | 297 | 310 | 760,000 |
| 2008/05/19 | 290 | 299 | 287 | 299 | 381,000 |
| 2008/05/16 | 292 | 292 | 277 | 284 | 229,000 |
| 2008/05/15 | 279 | 290 | 279 | 285 | 428,000 |
| 2008/05/14 | 263 | 275 | 263 | 275 | 181,000 |
| 2008/05/13 | 268 | 269 | 263 | 265 | 79,000 |
| 2008/05/12 | 257 | 268 | 256 | 267 | 171,000 |
| 2008/05/09 | 274 | 275 | 266 | 266 | 115,000 |
| 2008/05/08 | 269 | 276 | 268 | 275 | 141,000 |
| 2008/05/07 | 273 | 278 | 272 | 275 | 140,000 |
| 2008/05/02 | 271 | 274 | 268 | 271 | 108,000 |
| 2008/05/01 | 269 | 271 | 268 | 268 | 138,000 |
| 2008/04/30 | 272 | 274 | 270 | 270 | 111,000 |
| 2008/04/28 | 268 | 273 | 265 | 269 | 150,000 |
| 2008/04/25 | 261 | 269 | 261 | 265 | 284,000 |
| 2008/04/24 | 268 | 268 | 260 | 262 | 234,000 |
| 2008/04/23 | 272 | 275 | 267 | 267 | 209,000 |
| 2008/04/22 | 277 | 279 | 273 | 275 | 172,000 |
| 2008/04/21 | 270 | 282 | 268 | 276 | 543,000 |
| 2008/04/18 | 255 | 259 | 253 | 255 | 155,000 |
| 2008/04/17 | 256 | 257 | 252 | 253 | 181,000 |
| 2008/04/16 | 252 | 255 | 250 | 250 | 239,000 |
| 2008/04/15 | 246 | 253 | 244 | 249 | 334,000 |
| 2008/04/14 | 246 | 247 | 244 | 247 | 139,000 |
| 2008/04/11 | 249 | 255 | 249 | 255 | 152,000 |
| 2008/04/10 | 256 | 256 | 248 | 249 | 183,000 |
| 2008/04/09 | 272 | 272 | 258 | 262 | 175,000 |
| 2008/04/08 | 282 | 282 | 268 | 269 | 122,000 |
| 2008/04/07 | 278 | 283 | 272 | 281 | 95,000 |
| 2008/04/04 | 287 | 287 | 278 | 278 | 92,000 |
| 2008/04/03 | 286 | 288 | 283 | 287 | 133,000 |
| 2008/04/02 | 292 | 298 | 283 | 287 | 173,000 |
| 2008/04/01 | 284 | 290 | 284 | 288 | 115,000 |
| 2008/03/31 | 288 | 288 | 281 | 284 | 123,000 |
| 2008/03/28 | 285 | 290 | 284 | 289 | 141,000 |
| 2008/03/27 | 283 | 287 | 283 | 286 | 85,000 |
| 2008/03/26 | 284 | 289 | 284 | 289 | 82,000 |
| 2008/03/25 | 290 | 296 | 287 | 292 | 170,000 |
| 2008/03/24 | 292 | 292 | 287 | 287 | 103,000 |
| 2008/03/21 | 282 | 292 | 282 | 292 | 159,000 |
| 2008/03/19 | 273 | 280 | 272 | 278 | 206,000 |
| 2008/03/18 | 260 | 268 | 260 | 263 | 218,000 |
| 2008/03/17 | 265 | 267 | 252 | 260 | 307,000 |
| 2008/03/14 | 276 | 277 | 266 | 267 | 394,000 |
| 2008/03/13 | 282 | 285 | 273 | 274 | 300,000 |
| 2008/03/12 | 284 | 288 | 282 | 282 | 251,000 |
| 2008/03/11 | 268 | 280 | 259 | 278 | 321,000 |
| 2008/03/10 | 283 | 288 | 268 | 270 | 351,000 |
| 2008/03/07 | 282 | 293 | 277 | 283 | 341,000 |
| 2008/03/06 | 274 | 287 | 274 | 282 | 251,000 |
| 2008/03/05 | 275 | 275 | 272 | 273 | 213,000 |
| 2008/03/04 | 276 | 278 | 272 | 275 | 277,000 |
| 2008/03/03 | 275 | 280 | 272 | 276 | 351,000 |
| 2008/02/29 | 298 | 299 | 291 | 293 | 296,000 |
| 2008/02/28 | 294 | 301 | 294 | 300 | 327,000 |
| 2008/02/27 | 289 | 297 | 289 | 294 | 352,000 |
| 2008/02/26 | 290 | 293 | 287 | 288 | 233,000 |
| 2008/02/25 | 282 | 290 | 280 | 287 | 317,000 |
| 2008/02/22 | 273 | 283 | 272 | 282 | 345,000 |
| 2008/02/21 | 265 | 278 | 265 | 276 | 455,000 |
| 2008/02/20 | 268 | 274 | 264 | 264 | 328,000 |
| 2008/02/19 | 269 | 271 | 265 | 268 | 337,000 |
| 2008/02/18 | 257 | 272 | 256 | 267 | 424,000 |
| 2008/02/15 | 246 | 257 | 246 | 256 | 358,000 |
| 2008/02/14 | 238 | 249 | 238 | 249 | 256,000 |
| 2008/02/13 | 230 | 238 | 230 | 234 | 281,000 |
| 2008/02/12 | 233 | 236 | 226 | 230 | 356,000 |
| 2008/02/08 | 236 | 241 | 233 | 235 | 356,000 |
| 2008/02/07 | 237 | 247 | 230 | 235 | 439,000 |
| 2008/02/06 | 245 | 246 | 238 | 238 | 337,000 |
| 2008/02/05 | 258 | 258 | 254 | 255 | 221,000 |
| 2008/02/04 | 260 | 264 | 255 | 258 | 310,000 |
| 2008/02/01 | 256 | 261 | 254 | 259 | 248,000 |
| 2008/01/31 | 248 | 258 | 244 | 258 | 603,000 |
| 2008/01/30 | 251 | 258 | 241 | 248 | 474,000 |
| 2008/01/29 | 250 | 251 | 244 | 251 | 257,000 |
| 2008/01/28 | 251 | 257 | 241 | 242 | 350,000 |
| 2008/01/25 | 247 | 251 | 246 | 250 | 488,000 |
| 2008/01/24 | 223 | 234 | 220 | 232 | 648,000 |
| 2008/01/23 | 219 | 225 | 212 | 215 | 491,000 |
| 2008/01/22 | 215 | 219 | 208 | 208 | 506,000 |
| 2008/01/21 | 229 | 232 | 224 | 224 | 336,000 |
| 2008/01/18 | 215 | 238 | 210 | 237 | 717,000 |
| 2008/01/17 | 215 | 227 | 215 | 223 | 846,000 |
| 2008/01/16 | 208 | 231 | 208 | 212 | 1,005,000 |
| 2008/01/15 | 244 | 249 | 225 | 228 | 1,106,000 |
| 2008/01/11 | 261 | 263 | 247 | 247 | 478,000 |
| 2008/01/10 | 264 | 269 | 260 | 261 | 341,000 |
| 2008/01/09 | 260 | 270 | 258 | 267 | 453,000 |
| 2008/01/08 | 266 | 268 | 261 | 266 | 357,000 |
| 2008/01/07 | 267 | 269 | 260 | 264 | 455,000 |
| 2008/01/04 | 289 | 289 | 273 | 277 | 231,000 |