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 |
---|---|---|---|---|---|
2009/12/30 | 165 | 166 | 161 | 163 | 175,000 |
2009/12/29 | 162 | 167 | 162 | 166 | 207,000 |
2009/12/28 | 159 | 165 | 159 | 161 | 110,000 |
2009/12/25 | 164 | 164 | 159 | 161 | 139,000 |
2009/12/24 | 160 | 165 | 157 | 163 | 155,000 |
2009/12/22 | 157 | 160 | 154 | 158 | 228,000 |
2009/12/21 | 155 | 157 | 151 | 152 | 241,000 |
2009/12/18 | 149 | 156 | 147 | 155 | 207,000 |
2009/12/17 | 154 | 155 | 148 | 152 | 206,000 |
2009/12/16 | 157 | 160 | 151 | 152 | 180,000 |
2009/12/15 | 155 | 156 | 152 | 155 | 144,000 |
2009/12/14 | 150 | 154 | 149 | 152 | 157,000 |
2009/12/11 | 143 | 150 | 143 | 148 | 193,000 |
2009/12/10 | 148 | 150 | 142 | 144 | 248,000 |
2009/12/09 | 149 | 150 | 145 | 149 | 259,000 |
2009/12/08 | 148 | 154 | 147 | 151 | 546,000 |
2009/12/07 | 143 | 148 | 142 | 148 | 303,000 |
2009/12/04 | 144 | 144 | 140 | 140 | 186,000 |
2009/12/03 | 139 | 144 | 139 | 143 | 231,000 |
2009/12/02 | 139 | 141 | 137 | 138 | 142,000 |
2009/12/01 | 136 | 140 | 134 | 139 | 331,000 |
2009/11/30 | 130 | 138 | 130 | 137 | 209,000 |
2009/11/27 | 133 | 135 | 129 | 130 | 195,000 |
2009/11/26 | 137 | 138 | 135 | 137 | 117,000 |
2009/11/25 | 135 | 140 | 132 | 138 | 211,000 |
2009/11/24 | 141 | 141 | 137 | 137 | 134,000 |
2009/11/20 | 138 | 141 | 138 | 140 | 140,000 |
2009/11/19 | 138 | 144 | 137 | 141 | 222,000 |
2009/11/18 | 140 | 142 | 138 | 140 | 241,000 |
2009/11/17 | 149 | 150 | 140 | 141 | 543,000 |
2009/11/16 | 153 | 154 | 147 | 150 | 592,000 |
2009/11/13 | 164 | 165 | 155 | 156 | 683,000 |
2009/11/12 | 171 | 175 | 166 | 167 | 1,561,000 |
2009/11/11 | 159 | 165 | 158 | 162 | 545,000 |
2009/11/10 | 158 | 161 | 155 | 158 | 720,000 |
2009/11/09 | 168 | 171 | 154 | 161 | 2,874,000 |
2009/11/06 | 139 | 148 | 139 | 148 | 473,000 |
2009/11/05 | 142 | 142 | 137 | 137 | 59,000 |
2009/11/04 | 140 | 144 | 139 | 142 | 52,000 |
2009/11/02 | 141 | 141 | 139 | 139 | 53,000 |
2009/10/30 | 142 | 143 | 141 | 141 | 81,000 |
2009/10/29 | 137 | 142 | 136 | 142 | 142,000 |
2009/10/28 | 143 | 144 | 140 | 141 | 191,000 |
2009/10/27 | 146 | 146 | 144 | 144 | 121,000 |
2009/10/26 | 146 | 148 | 146 | 148 | 88,000 |
2009/10/23 | 149 | 149 | 147 | 148 | 96,000 |
2009/10/22 | 149 | 150 | 148 | 149 | 77,000 |
2009/10/21 | 148 | 151 | 148 | 151 | 117,000 |
2009/10/20 | 148 | 154 | 146 | 150 | 129,000 |
2009/10/19 | 147 | 150 | 146 | 147 | 76,000 |
2009/10/16 | 154 | 155 | 149 | 151 | 94,000 |
2009/10/15 | 158 | 158 | 153 | 153 | 114,000 |
2009/10/14 | 155 | 156 | 150 | 153 | 107,000 |
2009/10/13 | 152 | 156 | 152 | 155 | 88,000 |
2009/10/09 | 154 | 154 | 151 | 151 | 91,000 |
2009/10/08 | 147 | 153 | 147 | 151 | 114,000 |
2009/10/07 | 143 | 150 | 143 | 149 | 72,000 |
2009/10/06 | 143 | 144 | 141 | 143 | 62,000 |
2009/10/05 | 144 | 145 | 140 | 142 | 126,000 |
2009/10/02 | 147 | 148 | 142 | 143 | 137,000 |
2009/10/01 | 154 | 155 | 151 | 152 | 93,000 |
2009/09/30 | 157 | 158 | 153 | 158 | 118,000 |
2009/09/29 | 162 | 163 | 159 | 160 | 52,000 |
2009/09/28 | 162 | 162 | 158 | 161 | 66,000 |
2009/09/25 | 166 | 168 | 164 | 164 | 51,000 |
2009/09/24 | 162 | 168 | 162 | 167 | 92,000 |
2009/09/18 | 170 | 170 | 162 | 164 | 147,000 |
2009/09/17 | 170 | 170 | 166 | 168 | 64,000 |
2009/09/16 | 172 | 172 | 168 | 168 | 70,000 |
2009/09/15 | 174 | 174 | 169 | 170 | 86,000 |
2009/09/14 | 176 | 176 | 171 | 171 | 78,000 |
2009/09/11 | 178 | 178 | 175 | 176 | 174,000 |
2009/09/10 | 174 | 177 | 174 | 175 | 107,000 |
2009/09/09 | 176 | 179 | 173 | 173 | 126,000 |
2009/09/08 | 176 | 178 | 176 | 178 | 41,000 |
2009/09/07 | 176 | 180 | 176 | 176 | 91,000 |
2009/09/04 | 180 | 180 | 176 | 176 | 63,000 |
2009/09/03 | 179 | 181 | 179 | 180 | 62,000 |
2009/09/02 | 179 | 180 | 177 | 179 | 140,000 |
2009/09/01 | 181 | 184 | 181 | 184 | 75,000 |
2009/08/31 | 188 | 188 | 180 | 184 | 109,000 |
2009/08/28 | 186 | 188 | 185 | 186 | 75,000 |
2009/08/27 | 185 | 186 | 184 | 185 | 44,000 |
2009/08/26 | 184 | 186 | 183 | 185 | 65,000 |
2009/08/25 | 185 | 186 | 183 | 184 | 72,000 |
2009/08/24 | 188 | 188 | 186 | 186 | 35,000 |
2009/08/21 | 187 | 187 | 181 | 184 | 120,000 |
2009/08/20 | 183 | 188 | 182 | 187 | 104,000 |
2009/08/19 | 184 | 186 | 182 | 184 | 99,000 |
2009/08/18 | 184 | 187 | 183 | 185 | 102,000 |
2009/08/17 | 194 | 194 | 184 | 184 | 171,000 |
2009/08/14 | 190 | 195 | 188 | 193 | 157,000 |
2009/08/13 | 189 | 189 | 186 | 188 | 83,000 |
2009/08/12 | 192 | 192 | 189 | 190 | 110,000 |
2009/08/11 | 189 | 193 | 189 | 192 | 209,000 |
2009/08/10 | 187 | 189 | 187 | 187 | 58,000 |
2009/08/07 | 186 | 187 | 181 | 185 | 77,000 |
2009/08/06 | 187 | 187 | 186 | 186 | 47,000 |
2009/08/05 | 188 | 191 | 186 | 188 | 102,000 |
2009/08/04 | 185 | 187 | 185 | 186 | 78,000 |
2009/08/03 | 187 | 188 | 185 | 185 | 86,000 |
2009/07/31 | 190 | 190 | 186 | 186 | 70,000 |
2009/07/30 | 190 | 190 | 187 | 188 | 72,000 |
2009/07/29 | 191 | 193 | 189 | 189 | 59,000 |
2009/07/28 | 194 | 194 | 190 | 192 | 46,000 |
2009/07/27 | 192 | 194 | 191 | 192 | 97,000 |
2009/07/24 | 194 | 197 | 189 | 190 | 151,000 |
2009/07/23 | 185 | 193 | 185 | 193 | 132,000 |
2009/07/22 | 183 | 188 | 183 | 187 | 95,000 |
2009/07/21 | 182 | 186 | 182 | 182 | 108,000 |
2009/07/17 | 177 | 180 | 177 | 180 | 54,000 |
2009/07/16 | 183 | 184 | 175 | 175 | 148,000 |
2009/07/15 | 185 | 185 | 178 | 179 | 177,000 |
2009/07/14 | 176 | 180 | 175 | 177 | 127,000 |
2009/07/13 | 179 | 181 | 169 | 170 | 200,000 |
2009/07/10 | 184 | 184 | 178 | 179 | 124,000 |
2009/07/09 | 181 | 188 | 179 | 182 | 184,000 |
2009/07/08 | 189 | 189 | 183 | 184 | 178,000 |
2009/07/07 | 197 | 197 | 190 | 192 | 117,000 |
2009/07/06 | 199 | 199 | 196 | 196 | 128,000 |
2009/07/03 | 201 | 202 | 198 | 198 | 399,000 |
2009/07/02 | 207 | 207 | 204 | 205 | 87,000 |
2009/07/01 | 203 | 207 | 203 | 204 | 85,000 |
2009/06/30 | 210 | 210 | 205 | 206 | 148,000 |
2009/06/29 | 205 | 212 | 201 | 203 | 267,000 |
2009/06/26 | 209 | 210 | 207 | 207 | 102,000 |
2009/06/25 | 203 | 208 | 203 | 206 | 132,000 |
2009/06/24 | 202 | 203 | 199 | 201 | 184,000 |
2009/06/23 | 202 | 205 | 199 | 201 | 207,000 |
2009/06/22 | 208 | 210 | 208 | 209 | 110,000 |
2009/06/19 | 212 | 216 | 206 | 209 | 185,000 |
2009/06/18 | 216 | 216 | 208 | 211 | 172,000 |
2009/06/17 | 208 | 216 | 207 | 215 | 174,000 |
2009/06/16 | 218 | 218 | 208 | 210 | 387,000 |
2009/06/15 | 229 | 233 | 225 | 226 | 375,000 |
2009/06/12 | 228 | 239 | 225 | 230 | 2,462,000 |
2009/06/11 | 212 | 225 | 208 | 222 | 1,015,000 |
2009/06/10 | 209 | 211 | 205 | 211 | 182,000 |
2009/06/09 | 210 | 214 | 207 | 207 | 285,000 |
2009/06/08 | 215 | 215 | 211 | 211 | 180,000 |
2009/06/05 | 215 | 217 | 212 | 213 | 211,000 |
2009/06/04 | 211 | 215 | 211 | 211 | 387,000 |
2009/06/03 | 209 | 219 | 207 | 210 | 933,000 |
2009/06/02 | 213 | 214 | 206 | 206 | 637,000 |
2009/06/01 | 208 | 209 | 205 | 208 | 426,000 |
2009/05/29 | 206 | 214 | 203 | 207 | 1,018,000 |
2009/05/28 | 188 | 214 | 185 | 209 | 2,756,000 |
2009/05/27 | 180 | 195 | 179 | 187 | 1,066,000 |
2009/05/26 | 176 | 178 | 175 | 177 | 193,000 |
2009/05/25 | 177 | 181 | 177 | 177 | 119,000 |
2009/05/22 | 180 | 180 | 178 | 179 | 44,000 |
2009/05/21 | 181 | 181 | 179 | 180 | 24,000 |
2009/05/20 | 183 | 183 | 179 | 180 | 60,000 |
2009/05/19 | 184 | 186 | 175 | 182 | 209,000 |
2009/05/18 | 183 | 183 | 177 | 177 | 102,000 |
2009/05/15 | 190 | 190 | 183 | 184 | 186,000 |
2009/05/14 | 197 | 197 | 189 | 189 | 98,000 |
2009/05/13 | 198 | 198 | 194 | 195 | 61,000 |
2009/05/12 | 195 | 199 | 194 | 196 | 114,000 |
2009/05/11 | 197 | 199 | 195 | 195 | 93,000 |
2009/05/08 | 190 | 193 | 189 | 192 | 37,000 |
2009/05/07 | 191 | 192 | 190 | 191 | 43,000 |
2009/05/01 | 185 | 186 | 184 | 185 | 98,000 |
2009/04/30 | 189 | 192 | 187 | 187 | 103,000 |
2009/04/28 | 194 | 194 | 184 | 184 | 142,000 |
2009/04/27 | 201 | 203 | 193 | 194 | 131,000 |
2009/04/24 | 204 | 207 | 202 | 202 | 160,000 |
2009/04/23 | 208 | 211 | 200 | 204 | 246,000 |
2009/04/22 | 222 | 224 | 209 | 211 | 255,000 |
2009/04/21 | 212 | 219 | 209 | 218 | 604,000 |
2009/04/20 | 207 | 228 | 205 | 222 | 1,270,000 |
2009/04/17 | 195 | 204 | 195 | 202 | 187,000 |
2009/04/16 | 194 | 199 | 193 | 195 | 96,000 |
2009/04/15 | 200 | 200 | 193 | 195 | 110,000 |
2009/04/14 | 201 | 201 | 198 | 199 | 58,000 |
2009/04/13 | 201 | 201 | 199 | 199 | 72,000 |
2009/04/10 | 201 | 205 | 197 | 199 | 200,000 |
2009/04/09 | 193 | 204 | 193 | 203 | 249,000 |
2009/04/08 | 198 | 198 | 193 | 194 | 182,000 |
2009/04/07 | 200 | 202 | 194 | 196 | 577,000 |
2009/04/06 | 174 | 215 | 174 | 204 | 1,459,000 |
2009/04/03 | 169 | 172 | 168 | 170 | 184,000 |
2009/04/02 | 167 | 172 | 166 | 171 | 199,000 |
2009/04/01 | 163 | 167 | 163 | 166 | 81,000 |
2009/03/31 | 166 | 169 | 164 | 165 | 131,000 |
2009/03/30 | 175 | 177 | 169 | 169 | 97,000 |
2009/03/27 | 177 | 177 | 174 | 174 | 160,000 |
2009/03/26 | 171 | 178 | 169 | 175 | 215,000 |
2009/03/25 | 167 | 171 | 166 | 171 | 142,000 |
2009/03/24 | 168 | 172 | 168 | 170 | 184,000 |
2009/03/23 | 167 | 168 | 165 | 167 | 152,000 |
2009/03/19 | 167 | 170 | 167 | 170 | 84,000 |
2009/03/18 | 167 | 169 | 166 | 166 | 82,000 |
2009/03/17 | 165 | 166 | 164 | 165 | 124,000 |
2009/03/16 | 164 | 166 | 162 | 163 | 118,000 |
2009/03/13 | 162 | 165 | 159 | 165 | 204,000 |
2009/03/12 | 158 | 161 | 158 | 159 | 218,000 |
2009/03/11 | 166 | 168 | 165 | 165 | 145,000 |
2009/03/10 | 165 | 169 | 165 | 165 | 219,000 |
2009/03/09 | 170 | 171 | 167 | 168 | 116,000 |
2009/03/06 | 171 | 171 | 170 | 170 | 92,000 |
2009/03/05 | 174 | 174 | 172 | 174 | 82,000 |
2009/03/04 | 170 | 173 | 170 | 171 | 41,000 |
2009/03/03 | 169 | 173 | 169 | 172 | 58,000 |
2009/03/02 | 169 | 173 | 169 | 172 | 37,000 |
2009/02/27 | 173 | 175 | 172 | 174 | 95,000 |
2009/02/26 | 163 | 171 | 163 | 170 | 103,000 |
2009/02/25 | 171 | 175 | 164 | 166 | 277,000 |
2009/02/24 | 172 | 173 | 170 | 170 | 76,000 |
2009/02/23 | 172 | 175 | 172 | 175 | 51,000 |
2009/02/20 | 180 | 180 | 175 | 175 | 95,000 |
2009/02/19 | 180 | 181 | 178 | 179 | 36,000 |
2009/02/18 | 177 | 182 | 177 | 181 | 84,000 |
2009/02/17 | 180 | 181 | 177 | 178 | 131,000 |
2009/02/16 | 188 | 188 | 182 | 182 | 74,000 |
2009/02/13 | 185 | 185 | 182 | 184 | 104,000 |
2009/02/12 | 175 | 182 | 175 | 181 | 198,000 |
2009/02/10 | 180 | 182 | 177 | 179 | 254,000 |
2009/02/09 | 191 | 194 | 184 | 184 | 111,000 |
2009/02/06 | 194 | 196 | 190 | 192 | 84,000 |
2009/02/05 | 192 | 197 | 190 | 192 | 136,000 |
2009/02/04 | 183 | 192 | 183 | 192 | 188,000 |
2009/02/03 | 190 | 192 | 183 | 183 | 247,000 |
2009/02/02 | 183 | 191 | 182 | 191 | 179,000 |
2009/01/30 | 190 | 190 | 184 | 186 | 242,000 |
2009/01/29 | 183 | 189 | 183 | 189 | 166,000 |
2009/01/28 | 190 | 191 | 180 | 182 | 291,000 |
2009/01/27 | 180 | 191 | 179 | 190 | 214,000 |
2009/01/26 | 175 | 180 | 175 | 177 | 161,000 |
2009/01/23 | 181 | 190 | 176 | 176 | 399,000 |
2009/01/22 | 194 | 196 | 180 | 182 | 730,000 |
2009/01/21 | 193 | 198 | 192 | 195 | 167,000 |
2009/01/20 | 200 | 200 | 195 | 196 | 146,000 |
2009/01/19 | 205 | 206 | 198 | 199 | 244,000 |
2009/01/16 | 200 | 207 | 199 | 204 | 260,000 |
2009/01/15 | 205 | 205 | 196 | 198 | 412,000 |
2009/01/14 | 210 | 210 | 205 | 205 | 289,000 |
2009/01/13 | 211 | 217 | 210 | 213 | 329,000 |
2009/01/09 | 225 | 225 | 218 | 220 | 231,000 |
2009/01/08 | 226 | 227 | 220 | 225 | 523,000 |
2009/01/07 | 219 | 232 | 217 | 231 | 808,000 |
2009/01/06 | 209 | 215 | 209 | 215 | 1,089,000 |
2009/01/05 | 239 | 244 | 219 | 219 | 454,000 |