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 |
---|---|---|---|---|---|
2011/12/30 | 238 | 238 | 232 | 234 | 97,000 |
2011/12/29 | 226 | 234 | 224 | 234 | 192,000 |
2011/12/28 | 228 | 228 | 225 | 226 | 115,000 |
2011/12/27 | 226 | 227 | 224 | 227 | 169,000 |
2011/12/26 | 233 | 233 | 227 | 228 | 128,000 |
2011/12/22 | 236 | 237 | 232 | 232 | 78,000 |
2011/12/21 | 242 | 242 | 233 | 235 | 144,000 |
2011/12/20 | 229 | 236 | 229 | 235 | 136,000 |
2011/12/19 | 238 | 238 | 226 | 231 | 247,000 |
2011/12/16 | 241 | 243 | 238 | 239 | 129,000 |
2011/12/15 | 249 | 250 | 240 | 240 | 248,000 |
2011/12/14 | 259 | 259 | 251 | 255 | 192,000 |
2011/12/13 | 257 | 258 | 256 | 257 | 74,000 |
2011/12/12 | 262 | 262 | 257 | 260 | 134,000 |
2011/12/09 | 248 | 256 | 248 | 256 | 142,000 |
2011/12/08 | 255 | 257 | 254 | 255 | 94,000 |
2011/12/07 | 250 | 258 | 250 | 256 | 302,000 |
2011/12/06 | 266 | 266 | 250 | 250 | 377,000 |
2011/12/05 | 264 | 266 | 261 | 265 | 347,000 |
2011/12/02 | 260 | 260 | 255 | 260 | 192,000 |
2011/12/01 | 271 | 272 | 260 | 263 | 527,000 |
2011/11/30 | 250 | 259 | 250 | 257 | 611,000 |
2011/11/29 | 254 | 258 | 248 | 253 | 800,000 |
2011/11/28 | 248 | 253 | 242 | 248 | 484,000 |
2011/11/25 | 241 | 259 | 238 | 248 | 1,317,000 |
2011/11/24 | 219 | 240 | 218 | 237 | 670,000 |
2011/11/22 | 212 | 222 | 211 | 219 | 164,000 |
2011/11/21 | 224 | 225 | 214 | 214 | 175,000 |
2011/11/18 | 223 | 226 | 223 | 224 | 98,000 |
2011/11/17 | 221 | 226 | 221 | 224 | 100,000 |
2011/11/16 | 226 | 228 | 222 | 224 | 155,000 |
2011/11/15 | 233 | 233 | 226 | 227 | 156,000 |
2011/11/14 | 231 | 234 | 230 | 232 | 198,000 |
2011/11/11 | 225 | 227 | 221 | 227 | 217,000 |
2011/11/10 | 227 | 227 | 224 | 226 | 258,000 |
2011/11/09 | 230 | 238 | 226 | 231 | 711,000 |
2011/11/08 | 254 | 255 | 243 | 246 | 305,000 |
2011/11/07 | 255 | 256 | 250 | 255 | 156,000 |
2011/11/04 | 252 | 257 | 249 | 254 | 386,000 |
2011/11/02 | 254 | 255 | 250 | 250 | 350,000 |
2011/11/01 | 271 | 271 | 260 | 262 | 275,000 |
2011/10/31 | 273 | 276 | 272 | 272 | 120,000 |
2011/10/28 | 276 | 277 | 273 | 275 | 339,000 |
2011/10/27 | 265 | 270 | 260 | 270 | 315,000 |
2011/10/26 | 255 | 264 | 252 | 264 | 191,000 |
2011/10/25 | 266 | 268 | 254 | 256 | 355,000 |
2011/10/24 | 261 | 266 | 259 | 263 | 251,000 |
2011/10/21 | 253 | 259 | 253 | 258 | 379,000 |
2011/10/20 | 259 | 260 | 249 | 252 | 394,000 |
2011/10/19 | 273 | 275 | 259 | 264 | 317,000 |
2011/10/18 | 275 | 278 | 271 | 271 | 120,000 |
2011/10/17 | 288 | 288 | 281 | 284 | 162,000 |
2011/10/14 | 283 | 286 | 279 | 282 | 247,000 |
2011/10/13 | 276 | 286 | 276 | 282 | 376,000 |
2011/10/12 | 264 | 276 | 264 | 273 | 230,000 |
2011/10/11 | 267 | 270 | 264 | 270 | 230,000 |
2011/10/07 | 259 | 262 | 255 | 258 | 217,000 |
2011/10/06 | 252 | 257 | 252 | 253 | 273,000 |
2011/10/05 | 263 | 266 | 247 | 248 | 283,000 |
2011/10/04 | 260 | 265 | 255 | 263 | 284,000 |
2011/10/03 | 273 | 273 | 261 | 267 | 175,000 |
2011/09/30 | 280 | 282 | 270 | 276 | 326,000 |
2011/09/29 | 268 | 281 | 266 | 280 | 334,000 |
2011/09/28 | 270 | 274 | 268 | 274 | 320,000 |
2011/09/27 | 263 | 268 | 261 | 265 | 381,000 |
2011/09/26 | 270 | 273 | 257 | 258 | 496,000 |
2011/09/22 | 271 | 278 | 269 | 275 | 588,000 |
2011/09/21 | 277 | 278 | 272 | 274 | 519,000 |
2011/09/20 | 284 | 287 | 279 | 279 | 525,000 |
2011/09/16 | 282 | 296 | 280 | 292 | 606,000 |
2011/09/15 | 281 | 283 | 276 | 279 | 412,000 |
2011/09/14 | 287 | 292 | 275 | 275 | 727,000 |
2011/09/13 | 288 | 292 | 285 | 288 | 493,000 |
2011/09/12 | 282 | 288 | 282 | 288 | 360,000 |
2011/09/09 | 290 | 293 | 287 | 290 | 492,000 |
2011/09/08 | 301 | 304 | 292 | 295 | 505,000 |
2011/09/07 | 300 | 300 | 294 | 298 | 533,000 |
2011/09/06 | 307 | 307 | 289 | 290 | 608,000 |
2011/09/05 | 310 | 311 | 306 | 307 | 350,000 |
2011/09/02 | 321 | 321 | 313 | 315 | 434,000 |
2011/09/01 | 325 | 328 | 321 | 325 | 582,000 |
2011/08/31 | 329 | 329 | 322 | 325 | 558,000 |
2011/08/30 | 327 | 332 | 326 | 330 | 664,000 |
2011/08/29 | 322 | 329 | 319 | 323 | 1,044,000 |
2011/08/26 | 308 | 323 | 307 | 321 | 1,027,000 |
2011/08/25 | 305 | 316 | 305 | 311 | 774,000 |
2011/08/24 | 318 | 319 | 300 | 303 | 981,000 |
2011/08/23 | 306 | 311 | 300 | 310 | 670,000 |
2011/08/22 | 312 | 319 | 304 | 305 | 1,017,000 |
2011/08/19 | 325 | 325 | 313 | 314 | 1,533,000 |
2011/08/18 | 346 | 346 | 328 | 329 | 1,304,000 |
2011/08/17 | 354 | 358 | 346 | 347 | 790,000 |
2011/08/16 | 356 | 357 | 349 | 356 | 636,000 |
2011/08/15 | 356 | 362 | 351 | 357 | 738,000 |
2011/08/12 | 370 | 374 | 345 | 349 | 1,923,000 |
2011/08/11 | 361 | 373 | 354 | 369 | 3,195,000 |
2011/08/10 | 407 | 408 | 361 | 367 | 6,008,000 |
2011/08/09 | 380 | 409 | 370 | 403 | 3,243,000 |
2011/08/08 | 405 | 419 | 389 | 392 | 3,510,000 |
2011/08/05 | 412 | 424 | 408 | 413 | 5,600,000 |
2011/08/04 | 412 | 435 | 412 | 428 | 7,571,000 |
2011/08/03 | 402 | 414 | 397 | 410 | 6,797,000 |
2011/08/02 | 400 | 408 | 395 | 408 | 6,488,000 |
2011/08/01 | 379 | 396 | 375 | 396 | 5,485,000 |
2011/07/29 | 382 | 389 | 374 | 375 | 4,671,000 |
2011/07/28 | 376 | 380 | 370 | 375 | 1,114,000 |
2011/07/27 | 368 | 386 | 366 | 382 | 3,689,000 |
2011/07/26 | 368 | 369 | 361 | 365 | 1,030,000 |
2011/07/25 | 357 | 369 | 356 | 364 | 4,544,000 |
2011/07/22 | 337 | 356 | 337 | 352 | 2,448,000 |
2011/07/21 | 346 | 348 | 335 | 337 | 494,000 |
2011/07/20 | 346 | 352 | 344 | 348 | 201,000 |
2011/07/19 | 348 | 348 | 344 | 345 | 103,000 |
2011/07/15 | 347 | 350 | 343 | 349 | 254,000 |
2011/07/14 | 352 | 352 | 345 | 347 | 137,000 |
2011/07/13 | 344 | 352 | 344 | 349 | 258,000 |
2011/07/12 | 344 | 345 | 339 | 344 | 341,000 |
2011/07/11 | 349 | 351 | 347 | 349 | 149,000 |
2011/07/08 | 348 | 355 | 347 | 348 | 369,000 |
2011/07/07 | 349 | 350 | 346 | 347 | 178,000 |
2011/07/06 | 353 | 354 | 344 | 349 | 301,000 |
2011/07/05 | 348 | 356 | 346 | 354 | 477,000 |
2011/07/04 | 352 | 354 | 347 | 347 | 285,000 |
2011/07/01 | 346 | 350 | 343 | 345 | 521,000 |
2011/06/30 | 336 | 343 | 333 | 343 | 485,000 |
2011/06/29 | 333 | 337 | 333 | 335 | 289,000 |
2011/06/28 | 327 | 334 | 326 | 331 | 337,000 |
2011/06/27 | 324 | 327 | 323 | 327 | 157,000 |
2011/06/24 | 325 | 326 | 321 | 326 | 168,000 |
2011/06/23 | 326 | 331 | 321 | 322 | 295,000 |
2011/06/22 | 322 | 332 | 322 | 331 | 435,000 |
2011/06/21 | 310 | 319 | 310 | 318 | 405,000 |
2011/06/20 | 308 | 313 | 308 | 308 | 161,000 |
2011/06/17 | 317 | 317 | 308 | 308 | 222,000 |
2011/06/16 | 320 | 324 | 315 | 317 | 328,000 |
2011/06/15 | 324 | 325 | 320 | 320 | 336,000 |
2011/06/14 | 320 | 324 | 318 | 321 | 265,000 |
2011/06/13 | 316 | 322 | 316 | 319 | 218,000 |
2011/06/10 | 317 | 323 | 317 | 320 | 684,000 |
2011/06/09 | 315 | 319 | 313 | 316 | 528,000 |
2011/06/08 | 311 | 316 | 310 | 312 | 514,000 |
2011/06/07 | 305 | 318 | 305 | 315 | 650,000 |
2011/06/06 | 311 | 312 | 307 | 309 | 426,000 |
2011/06/03 | 326 | 327 | 315 | 315 | 620,000 |
2011/06/02 | 328 | 329 | 326 | 326 | 331,000 |
2011/06/01 | 333 | 334 | 331 | 331 | 433,000 |
2011/05/31 | 339 | 339 | 334 | 335 | 214,000 |
2011/05/30 | 338 | 341 | 337 | 338 | 321,000 |
2011/05/27 | 330 | 340 | 327 | 337 | 716,000 |
2011/05/26 | 321 | 328 | 320 | 327 | 321,000 |
2011/05/25 | 318 | 320 | 316 | 318 | 218,000 |
2011/05/24 | 318 | 323 | 318 | 319 | 238,000 |
2011/05/23 | 324 | 324 | 320 | 322 | 391,000 |
2011/05/20 | 327 | 331 | 324 | 325 | 287,000 |
2011/05/19 | 333 | 336 | 330 | 330 | 326,000 |
2011/05/18 | 327 | 333 | 326 | 331 | 415,000 |
2011/05/17 | 326 | 330 | 325 | 329 | 404,000 |
2011/05/16 | 326 | 331 | 321 | 329 | 569,000 |
2011/05/13 | 334 | 334 | 324 | 328 | 777,000 |
2011/05/12 | 352 | 352 | 333 | 333 | 1,582,000 |
2011/05/11 | 350 | 363 | 350 | 360 | 1,910,000 |
2011/05/10 | 338 | 352 | 338 | 349 | 1,306,000 |
2011/05/09 | 336 | 340 | 336 | 338 | 325,000 |
2011/05/06 | 329 | 336 | 327 | 334 | 262,000 |
2011/05/02 | 330 | 337 | 330 | 334 | 315,000 |
2011/04/28 | 327 | 332 | 325 | 331 | 327,000 |
2011/04/27 | 328 | 333 | 328 | 329 | 313,000 |
2011/04/26 | 339 | 342 | 327 | 329 | 547,000 |
2011/04/25 | 345 | 346 | 338 | 339 | 466,000 |
2011/04/22 | 342 | 343 | 333 | 342 | 1,504,000 |
2011/04/21 | 327 | 331 | 325 | 329 | 503,000 |
2011/04/20 | 322 | 326 | 322 | 324 | 328,000 |
2011/04/19 | 325 | 327 | 321 | 322 | 234,000 |
2011/04/18 | 328 | 329 | 325 | 326 | 197,000 |
2011/04/15 | 333 | 334 | 329 | 329 | 345,000 |
2011/04/14 | 331 | 336 | 330 | 334 | 315,000 |
2011/04/13 | 332 | 340 | 330 | 334 | 1,093,000 |
2011/04/12 | 337 | 339 | 333 | 335 | 315,000 |
2011/04/11 | 334 | 342 | 334 | 340 | 306,000 |
2011/04/08 | 331 | 341 | 329 | 336 | 701,000 |
2011/04/07 | 335 | 339 | 332 | 334 | 398,000 |
2011/04/06 | 335 | 339 | 328 | 335 | 790,000 |
2011/04/05 | 338 | 338 | 328 | 335 | 730,000 |
2011/04/04 | 340 | 343 | 336 | 336 | 487,000 |
2011/04/01 | 338 | 344 | 335 | 336 | 497,000 |
2011/03/31 | 342 | 342 | 333 | 336 | 363,000 |
2011/03/30 | 329 | 338 | 329 | 336 | 650,000 |
2011/03/29 | 325 | 330 | 321 | 329 | 675,000 |
2011/03/28 | 327 | 328 | 323 | 325 | 514,000 |
2011/03/25 | 329 | 330 | 315 | 322 | 795,000 |
2011/03/24 | 322 | 332 | 322 | 325 | 770,000 |
2011/03/23 | 317 | 335 | 314 | 323 | 1,340,000 |
2011/03/22 | 322 | 322 | 311 | 318 | 1,344,000 |
2011/03/18 | 281 | 292 | 279 | 292 | 1,507,000 |
2011/03/17 | 229 | 270 | 225 | 263 | 1,204,000 |
2011/03/16 | 235 | 257 | 232 | 244 | 2,025,000 |
2011/03/15 | 278 | 284 | 202 | 230 | 2,512,000 |
2011/03/14 | 289 | 313 | 274 | 282 | 1,858,000 |
2011/03/11 | 330 | 342 | 328 | 337 | 1,071,000 |
2011/03/10 | 340 | 342 | 329 | 333 | 805,000 |
2011/03/09 | 351 | 353 | 339 | 340 | 998,000 |
2011/03/08 | 352 | 353 | 345 | 346 | 578,000 |
2011/03/07 | 356 | 357 | 351 | 353 | 674,000 |
2011/03/04 | 366 | 367 | 358 | 359 | 702,000 |
2011/03/03 | 360 | 362 | 356 | 358 | 476,000 |
2011/03/02 | 361 | 362 | 355 | 355 | 1,112,000 |
2011/03/01 | 369 | 373 | 365 | 369 | 676,000 |
2011/02/28 | 359 | 366 | 353 | 366 | 925,000 |
2011/02/25 | 356 | 361 | 349 | 359 | 1,134,000 |
2011/02/24 | 365 | 367 | 354 | 355 | 1,241,000 |
2011/02/23 | 372 | 379 | 369 | 369 | 1,171,000 |
2011/02/22 | 385 | 386 | 377 | 378 | 1,120,000 |
2011/02/21 | 385 | 389 | 380 | 389 | 923,000 |
2011/02/18 | 385 | 389 | 383 | 388 | 699,000 |
2011/02/17 | 393 | 393 | 386 | 387 | 1,117,000 |
2011/02/16 | 390 | 395 | 386 | 388 | 1,936,000 |
2011/02/15 | 385 | 392 | 382 | 387 | 2,620,000 |
2011/02/14 | 377 | 390 | 373 | 384 | 4,157,000 |
2011/02/10 | 371 | 375 | 366 | 371 | 1,764,000 |
2011/02/09 | 371 | 371 | 361 | 368 | 1,182,000 |
2011/02/08 | 376 | 376 | 368 | 370 | 1,160,000 |
2011/02/07 | 378 | 379 | 370 | 372 | 2,099,000 |
2011/02/04 | 382 | 385 | 370 | 372 | 5,816,000 |
2011/02/03 | 347 | 359 | 346 | 358 | 2,667,000 |
2011/02/02 | 343 | 348 | 343 | 347 | 680,000 |
2011/02/01 | 348 | 348 | 340 | 341 | 552,000 |
2011/01/31 | 339 | 343 | 335 | 340 | 634,000 |
2011/01/28 | 347 | 350 | 343 | 345 | 838,000 |
2011/01/27 | 342 | 352 | 338 | 352 | 1,386,000 |
2011/01/26 | 341 | 344 | 339 | 342 | 596,000 |
2011/01/25 | 335 | 342 | 333 | 342 | 788,000 |
2011/01/24 | 330 | 336 | 325 | 333 | 784,000 |
2011/01/21 | 348 | 348 | 326 | 329 | 1,550,000 |
2011/01/20 | 349 | 351 | 343 | 343 | 860,000 |
2011/01/19 | 354 | 355 | 349 | 352 | 816,000 |
2011/01/18 | 349 | 353 | 346 | 350 | 589,000 |
2011/01/17 | 350 | 354 | 346 | 348 | 917,000 |
2011/01/14 | 351 | 352 | 344 | 345 | 583,000 |
2011/01/13 | 354 | 355 | 348 | 353 | 897,000 |
2011/01/12 | 362 | 363 | 349 | 352 | 1,995,000 |
2011/01/11 | 349 | 362 | 348 | 356 | 3,363,000 |
2011/01/07 | 347 | 350 | 343 | 349 | 1,455,000 |
2011/01/06 | 352 | 353 | 347 | 347 | 2,022,000 |
2011/01/05 | 340 | 347 | 339 | 346 | 1,627,000 |
2011/01/04 | 333 | 339 | 332 | 337 | 757,000 |