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 |
|---|---|---|---|---|---|
| 2010/12/30 | 333 | 333 | 330 | 331 | 822,000 |
| 2010/12/29 | 333 | 338 | 330 | 336 | 829,000 |
| 2010/12/28 | 328 | 338 | 328 | 335 | 1,529,000 |
| 2010/12/27 | 325 | 331 | 325 | 328 | 919,000 |
| 2010/12/24 | 337 | 338 | 326 | 327 | 2,086,000 |
| 2010/12/22 | 347 | 347 | 339 | 340 | 1,017,000 |
| 2010/12/21 | 343 | 348 | 342 | 346 | 1,222,000 |
| 2010/12/20 | 351 | 351 | 340 | 343 | 1,409,000 |
| 2010/12/17 | 352 | 359 | 348 | 351 | 3,158,000 |
| 2010/12/16 | 349 | 352 | 345 | 351 | 1,047,000 |
| 2010/12/15 | 350 | 354 | 345 | 349 | 2,151,000 |
| 2010/12/14 | 349 | 352 | 345 | 348 | 1,909,000 |
| 2010/12/13 | 336 | 352 | 335 | 349 | 2,421,000 |
| 2010/12/10 | 340 | 340 | 331 | 335 | 1,285,000 |
| 2010/12/09 | 350 | 350 | 337 | 339 | 1,720,000 |
| 2010/12/08 | 349 | 356 | 344 | 346 | 4,004,000 |
| 2010/12/07 | 346 | 349 | 340 | 347 | 3,513,000 |
| 2010/12/06 | 330 | 349 | 330 | 346 | 6,089,000 |
| 2010/12/03 | 327 | 330 | 325 | 328 | 1,407,000 |
| 2010/12/02 | 328 | 329 | 321 | 325 | 1,076,000 |
| 2010/12/01 | 320 | 324 | 319 | 324 | 1,083,000 |
| 2010/11/30 | 325 | 334 | 321 | 323 | 2,244,000 |
| 2010/11/29 | 328 | 329 | 325 | 326 | 744,000 |
| 2010/11/26 | 331 | 332 | 325 | 326 | 1,048,000 |
| 2010/11/25 | 333 | 334 | 327 | 332 | 1,752,000 |
| 2010/11/24 | 317 | 330 | 315 | 330 | 1,768,000 |
| 2010/11/22 | 324 | 326 | 321 | 324 | 831,000 |
| 2010/11/19 | 326 | 329 | 319 | 320 | 1,123,000 |
| 2010/11/18 | 318 | 327 | 318 | 326 | 1,221,000 |
| 2010/11/17 | 315 | 320 | 314 | 318 | 1,445,000 |
| 2010/11/16 | 335 | 335 | 322 | 322 | 2,548,000 |
| 2010/11/15 | 328 | 335 | 327 | 332 | 3,596,000 |
| 2010/11/12 | 324 | 330 | 322 | 324 | 3,333,000 |
| 2010/11/11 | 325 | 330 | 322 | 327 | 9,977,000 |
| 2010/11/10 | 304 | 307 | 297 | 299 | 2,433,000 |
| 2010/11/09 | 296 | 305 | 296 | 303 | 1,863,000 |
| 2010/11/08 | 300 | 302 | 293 | 299 | 2,327,000 |
| 2010/11/05 | 278 | 292 | 278 | 290 | 1,843,000 |
| 2010/11/04 | 273 | 279 | 271 | 276 | 1,135,000 |
| 2010/11/02 | 270 | 272 | 267 | 269 | 623,000 |
| 2010/11/01 | 270 | 274 | 268 | 272 | 774,000 |
| 2010/10/29 | 274 | 277 | 267 | 267 | 1,019,000 |
| 2010/10/28 | 278 | 283 | 276 | 276 | 1,485,000 |
| 2010/10/27 | 288 | 292 | 286 | 286 | 935,000 |
| 2010/10/26 | 291 | 294 | 287 | 287 | 919,000 |
| 2010/10/25 | 291 | 297 | 291 | 293 | 998,000 |
| 2010/10/22 | 285 | 295 | 284 | 293 | 1,257,000 |
| 2010/10/21 | 299 | 300 | 286 | 286 | 1,419,000 |
| 2010/10/20 | 292 | 298 | 290 | 294 | 1,166,000 |
| 2010/10/19 | 293 | 300 | 293 | 296 | 916,000 |
| 2010/10/18 | 301 | 301 | 294 | 295 | 820,000 |
| 2010/10/15 | 298 | 305 | 296 | 301 | 2,142,000 |
| 2010/10/14 | 300 | 309 | 300 | 303 | 1,586,000 |
| 2010/10/13 | 305 | 309 | 297 | 300 | 2,176,000 |
| 2010/10/12 | 317 | 320 | 304 | 305 | 1,690,000 |
| 2010/10/08 | 319 | 321 | 318 | 319 | 998,000 |
| 2010/10/07 | 322 | 326 | 321 | 323 | 1,673,000 |
| 2010/10/06 | 319 | 322 | 317 | 322 | 1,897,000 |
| 2010/10/05 | 302 | 319 | 302 | 317 | 2,529,000 |
| 2010/10/04 | 315 | 317 | 307 | 307 | 2,488,000 |
| 2010/10/01 | 322 | 322 | 317 | 318 | 1,408,000 |
| 2010/09/30 | 334 | 337 | 317 | 318 | 2,953,000 |
| 2010/09/29 | 328 | 333 | 326 | 330 | 2,184,000 |
| 2010/09/28 | 315 | 333 | 314 | 330 | 3,423,000 |
| 2010/09/27 | 315 | 319 | 313 | 319 | 1,425,000 |
| 2010/09/24 | 316 | 320 | 310 | 313 | 2,105,000 |
| 2010/09/22 | 323 | 324 | 317 | 321 | 2,378,000 |
| 2010/09/21 | 341 | 341 | 324 | 327 | 2,881,000 |
| 2010/09/17 | 338 | 341 | 333 | 336 | 4,376,000 |
| 2010/09/16 | 327 | 341 | 325 | 335 | 12,465,000 |
| 2010/09/15 | 318 | 328 | 315 | 322 | 4,563,000 |
| 2010/09/14 | 319 | 328 | 317 | 322 | 6,808,000 |
| 2010/09/13 | 309 | 323 | 305 | 321 | 8,245,000 |
| 2010/09/10 | 303 | 308 | 301 | 304 | 3,212,000 |
| 2010/09/09 | 299 | 309 | 297 | 302 | 5,991,000 |
| 2010/09/08 | 296 | 299 | 292 | 292 | 2,897,000 |
| 2010/09/07 | 302 | 309 | 301 | 305 | 6,071,000 |
| 2010/09/06 | 296 | 311 | 295 | 309 | 9,558,000 |
| 2010/09/03 | 269 | 293 | 269 | 292 | 6,658,000 |
| 2010/09/02 | 272 | 274 | 265 | 269 | 1,083,000 |
| 2010/09/01 | 265 | 270 | 263 | 267 | 1,207,000 |
| 2010/08/31 | 277 | 277 | 267 | 267 | 1,633,000 |
| 2010/08/30 | 283 | 287 | 278 | 282 | 1,692,000 |
| 2010/08/27 | 269 | 279 | 268 | 277 | 1,680,000 |
| 2010/08/26 | 270 | 275 | 268 | 275 | 1,475,000 |
| 2010/08/25 | 266 | 272 | 264 | 269 | 2,355,000 |
| 2010/08/24 | 274 | 277 | 270 | 272 | 2,692,000 |
| 2010/08/23 | 283 | 286 | 280 | 281 | 2,320,000 |
| 2010/08/20 | 292 | 295 | 286 | 287 | 3,093,000 |
| 2010/08/19 | 290 | 299 | 290 | 297 | 2,438,000 |
| 2010/08/18 | 294 | 294 | 287 | 294 | 4,609,000 |
| 2010/08/17 | 291 | 292 | 287 | 288 | 3,867,000 |
| 2010/08/16 | 297 | 298 | 293 | 295 | 2,527,000 |
| 2010/08/13 | 305 | 307 | 296 | 300 | 4,740,000 |
| 2010/08/12 | 293 | 304 | 291 | 303 | 6,313,000 |
| 2010/08/11 | 318 | 322 | 300 | 301 | 9,543,000 |
| 2010/08/10 | 329 | 337 | 328 | 334 | 7,233,000 |
| 2010/08/09 | 318 | 329 | 318 | 324 | 3,611,000 |
| 2010/08/06 | 312 | 324 | 307 | 320 | 3,762,000 |
| 2010/08/05 | 319 | 320 | 310 | 316 | 2,469,000 |
| 2010/08/04 | 313 | 316 | 306 | 314 | 4,334,000 |
| 2010/08/03 | 324 | 325 | 312 | 317 | 2,684,000 |
| 2010/08/02 | 324 | 325 | 316 | 318 | 3,758,000 |
| 2010/07/30 | 337 | 337 | 320 | 322 | 6,402,000 |
| 2010/07/29 | 337 | 353 | 335 | 340 | 12,943,000 |
| 2010/07/28 | 333 | 338 | 324 | 337 | 9,252,000 |
| 2010/07/27 | 343 | 345 | 323 | 328 | 17,609,000 |
| 2010/07/26 | 303 | 346 | 302 | 341 | 22,376,000 |
| 2010/07/23 | 298 | 305 | 294 | 299 | 6,979,000 |
| 2010/07/22 | 290 | 292 | 283 | 292 | 10,519,000 |
| 2010/07/21 | 310 | 311 | 290 | 293 | 10,254,000 |
| 2010/07/20 | 310 | 314 | 305 | 306 | 7,960,000 |
| 2010/07/16 | 328 | 329 | 315 | 315 | 10,283,000 |
| 2010/07/15 | 333 | 333 | 326 | 331 | 6,718,000 |
| 2010/07/14 | 340 | 341 | 334 | 335 | 5,422,000 |
| 2010/07/13 | 335 | 337 | 326 | 332 | 6,752,000 |
| 2010/07/12 | 330 | 340 | 327 | 328 | 7,299,000 |
| 2010/07/09 | 339 | 340 | 328 | 333 | 6,294,000 |
| 2010/07/08 | 348 | 349 | 336 | 339 | 6,416,000 |
| 2010/07/07 | 346 | 350 | 334 | 335 | 7,898,000 |
| 2010/07/06 | 342 | 353 | 331 | 351 | 12,337,000 |
| 2010/07/05 | 332 | 350 | 332 | 349 | 8,536,000 |
| 2010/07/02 | 323 | 338 | 318 | 335 | 12,557,000 |
| 2010/07/01 | 339 | 342 | 320 | 321 | 9,968,000 |
| 2010/06/30 | 333 | 341 | 330 | 341 | 7,988,000 |
| 2010/06/29 | 337 | 354 | 334 | 342 | 13,358,000 |
| 2010/06/28 | 350 | 356 | 337 | 339 | 9,648,000 |
| 2010/06/25 | 363 | 365 | 349 | 353 | 7,273,000 |
| 2010/06/24 | 368 | 376 | 366 | 371 | 6,261,000 |
| 2010/06/23 | 381 | 383 | 371 | 372 | 8,459,000 |
| 2010/06/22 | 392 | 397 | 387 | 389 | 16,371,000 |
| 2010/06/21 | 377 | 400 | 375 | 398 | 17,781,000 |
| 2010/06/18 | 367 | 374 | 361 | 374 | 11,577,000 |
| 2010/06/17 | 374 | 378 | 364 | 369 | 10,437,000 |
| 2010/06/16 | 385 | 388 | 375 | 378 | 9,100,000 |
| 2010/06/15 | 370 | 382 | 368 | 374 | 16,748,000 |
| 2010/06/14 | 350 | 375 | 350 | 375 | 15,974,000 |
| 2010/06/11 | 349 | 353 | 344 | 347 | 10,242,000 |
| 2010/06/10 | 343 | 347 | 331 | 341 | 10,206,000 |
| 2010/06/09 | 347 | 357 | 338 | 342 | 17,269,000 |
| 2010/06/08 | 341 | 356 | 338 | 347 | 18,217,000 |
| 2010/06/07 | 366 | 368 | 346 | 346 | 16,746,000 |
| 2010/06/04 | 360 | 384 | 359 | 374 | 20,935,000 |
| 2010/06/03 | 370 | 371 | 361 | 365 | 11,575,000 |
| 2010/06/02 | 361 | 376 | 354 | 358 | 15,089,000 |
| 2010/06/01 | 376 | 382 | 360 | 365 | 16,496,000 |
| 2010/05/31 | 355 | 383 | 352 | 380 | 19,138,000 |
| 2010/05/28 | 359 | 362 | 341 | 349 | 16,264,000 |
| 2010/05/27 | 325 | 354 | 324 | 351 | 17,900,000 |
| 2010/05/26 | 345 | 347 | 321 | 333 | 15,553,000 |
| 2010/05/25 | 350 | 360 | 331 | 337 | 17,385,000 |
| 2010/05/24 | 361 | 365 | 335 | 349 | 20,499,000 |
| 2010/05/21 | 350 | 371 | 346 | 368 | 13,383,000 |
| 2010/05/20 | 378 | 386 | 362 | 364 | 13,547,000 |
| 2010/05/19 | 365 | 388 | 357 | 386 | 17,163,000 |
| 2010/05/18 | 393 | 395 | 368 | 373 | 16,508,000 |
| 2010/05/17 | 434 | 441 | 387 | 390 | 17,602,000 |
| 2010/05/14 | 434 | 445 | 425 | 434 | 14,307,000 |
| 2010/05/13 | 432 | 448 | 429 | 442 | 12,827,000 |
| 2010/05/12 | 433 | 440 | 417 | 424 | 16,037,000 |
| 2010/05/11 | 465 | 471 | 426 | 428 | 20,823,000 |
| 2010/05/10 | 446 | 466 | 445 | 461 | 15,936,000 |
| 2010/05/07 | 416 | 453 | 410 | 445 | 20,464,000 |
| 2010/05/06 | 474 | 481 | 441 | 448 | 23,044,000 |
| 2010/04/30 | 470 | 481 | 460 | 481 | 24,216,000 |
| 2010/04/28 | 469 | 484 | 457 | 463 | 28,456,000 |
| 2010/04/27 | 438 | 481 | 436 | 470 | 31,465,000 |
| 2010/04/26 | 438 | 444 | 428 | 431 | 9,859,000 |
| 2010/04/23 | 423 | 428 | 414 | 423 | 5,163,000 |
| 2010/04/22 | 428 | 431 | 412 | 422 | 8,619,000 |
| 2010/04/21 | 422 | 432 | 411 | 432 | 13,677,000 |
| 2010/04/20 | 428 | 433 | 408 | 411 | 13,997,000 |
| 2010/04/19 | 434 | 458 | 426 | 427 | 18,817,000 |
| 2010/04/16 | 461 | 470 | 436 | 442 | 25,806,000 |
| 2010/04/15 | 498 | 501 | 486 | 497 | 25,772,000 |
| 2010/04/14 | 514 | 518 | 485 | 496 | 36,401,000 |
| 2010/04/13 | 476 | 505 | 464 | 504 | 27,011,000 |
| 2010/04/12 | 500 | 506 | 477 | 487 | 35,145,000 |
| 2010/04/09 | 461 | 485 | 457 | 482 | 36,316,000 |
| 2010/04/08 | 441 | 463 | 434 | 459 | 30,121,000 |
| 2010/04/07 | 431 | 446 | 427 | 440 | 23,556,000 |
| 2010/04/06 | 423 | 437 | 408 | 423 | 30,946,000 |
| 2010/04/05 | 383 | 427 | 381 | 427 | 18,795,000 |
| 2010/04/02 | 371 | 388 | 363 | 380 | 11,408,000 |
| 2010/04/01 | 383 | 384 | 356 | 375 | 12,195,000 |
| 2010/03/31 | 392 | 394 | 377 | 382 | 7,462,000 |
| 2010/03/30 | 386 | 398 | 381 | 392 | 13,010,000 |
| 2010/03/29 | 357 | 382 | 357 | 380 | 9,110,000 |
| 2010/03/26 | 355 | 360 | 347 | 356 | 6,547,000 |
| 2010/03/25 | 337 | 356 | 333 | 353 | 10,855,000 |
| 2010/03/24 | 337 | 342 | 327 | 333 | 6,080,000 |
| 2010/03/23 | 319 | 343 | 316 | 341 | 9,546,000 |
| 2010/03/19 | 318 | 322 | 311 | 317 | 4,423,000 |
| 2010/03/18 | 315 | 325 | 312 | 313 | 3,939,000 |
| 2010/03/17 | 315 | 322 | 310 | 320 | 4,274,000 |
| 2010/03/16 | 313 | 323 | 306 | 312 | 8,264,000 |
| 2010/03/15 | 297 | 318 | 291 | 317 | 6,780,000 |
| 2010/03/12 | 292 | 296 | 280 | 294 | 7,384,000 |
| 2010/03/11 | 298 | 310 | 281 | 292 | 10,984,000 |
| 2010/03/10 | 285 | 297 | 283 | 297 | 8,498,000 |
| 2010/03/09 | 266 | 280 | 265 | 280 | 5,475,000 |
| 2010/03/08 | 260 | 264 | 257 | 262 | 3,205,000 |
| 2010/03/05 | 249 | 257 | 247 | 256 | 2,878,000 |
| 2010/03/04 | 253 | 254 | 243 | 248 | 4,894,000 |
| 2010/03/03 | 237 | 247 | 235 | 247 | 6,262,000 |
| 2010/03/02 | 229 | 237 | 227 | 236 | 3,808,000 |
| 2010/03/01 | 227 | 229 | 223 | 225 | 1,120,000 |
| 2010/02/26 | 232 | 236 | 223 | 231 | 3,846,000 |
| 2010/02/25 | 232 | 239 | 227 | 230 | 3,319,000 |
| 2010/02/24 | 229 | 242 | 229 | 234 | 5,703,000 |
| 2010/02/23 | 221 | 235 | 219 | 232 | 5,352,000 |
| 2010/02/22 | 222 | 227 | 218 | 219 | 4,238,000 |
| 2010/02/19 | 214 | 220 | 209 | 214 | 2,290,000 |
| 2010/02/18 | 207 | 219 | 207 | 217 | 3,071,000 |
| 2010/02/17 | 204 | 208 | 199 | 205 | 2,240,000 |
| 2010/02/16 | 200 | 205 | 198 | 204 | 2,359,000 |
| 2010/02/15 | 216 | 218 | 199 | 201 | 10,143,000 |
| 2010/02/12 | 214 | 225 | 208 | 220 | 16,709,000 |
| 2010/02/10 | 171 | 175 | 171 | 175 | 289,000 |
| 2010/02/09 | 168 | 170 | 168 | 169 | 198,000 |
| 2010/02/08 | 167 | 173 | 167 | 170 | 243,000 |
| 2010/02/05 | 164 | 167 | 162 | 167 | 212,000 |
| 2010/02/04 | 162 | 168 | 162 | 167 | 157,000 |
| 2010/02/03 | 163 | 168 | 163 | 163 | 228,000 |
| 2010/02/02 | 162 | 163 | 160 | 161 | 220,000 |
| 2010/02/01 | 165 | 166 | 161 | 161 | 157,000 |
| 2010/01/29 | 171 | 171 | 169 | 169 | 152,000 |
| 2010/01/28 | 171 | 174 | 171 | 172 | 135,000 |
| 2010/01/27 | 170 | 175 | 170 | 171 | 273,000 |
| 2010/01/26 | 178 | 179 | 171 | 172 | 355,000 |
| 2010/01/25 | 176 | 178 | 172 | 176 | 177,000 |
| 2010/01/22 | 174 | 180 | 174 | 179 | 284,000 |
| 2010/01/21 | 171 | 180 | 170 | 179 | 216,000 |
| 2010/01/20 | 180 | 182 | 174 | 176 | 281,000 |
| 2010/01/19 | 182 | 187 | 176 | 179 | 773,000 |
| 2010/01/18 | 173 | 179 | 173 | 178 | 343,000 |
| 2010/01/15 | 170 | 181 | 169 | 176 | 579,000 |
| 2010/01/14 | 162 | 169 | 162 | 167 | 415,000 |
| 2010/01/13 | 161 | 165 | 161 | 161 | 204,000 |
| 2010/01/12 | 162 | 164 | 160 | 161 | 161,000 |
| 2010/01/08 | 157 | 162 | 156 | 160 | 178,000 |
| 2010/01/07 | 161 | 162 | 158 | 160 | 184,000 |
| 2010/01/06 | 161 | 163 | 159 | 161 | 129,000 |
| 2010/01/05 | 164 | 164 | 160 | 160 | 64,000 |
| 2010/01/04 | 160 | 165 | 160 | 161 | 76,000 |