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 |
---|---|---|---|---|---|
2012/12/28 | 236 | 236 | 230 | 231 | 397,000 |
2012/12/27 | 240 | 240 | 235 | 237 | 334,000 |
2012/12/26 | 232 | 240 | 232 | 238 | 606,000 |
2012/12/25 | 230 | 237 | 227 | 232 | 1,274,000 |
2012/12/21 | 216 | 250 | 215 | 232 | 4,844,000 |
2012/12/20 | 209 | 213 | 205 | 209 | 545,000 |
2012/12/19 | 208 | 213 | 205 | 210 | 620,000 |
2012/12/18 | 200 | 208 | 198 | 205 | 472,000 |
2012/12/17 | 201 | 201 | 197 | 199 | 138,000 |
2012/12/14 | 200 | 200 | 197 | 198 | 157,000 |
2012/12/13 | 200 | 201 | 198 | 200 | 184,000 |
2012/12/12 | 195 | 200 | 195 | 197 | 138,000 |
2012/12/11 | 195 | 195 | 192 | 194 | 113,000 |
2012/12/10 | 200 | 201 | 195 | 195 | 143,000 |
2012/12/07 | 204 | 204 | 198 | 200 | 259,000 |
2012/12/06 | 195 | 202 | 193 | 199 | 332,000 |
2012/12/05 | 192 | 195 | 192 | 193 | 96,000 |
2012/12/04 | 193 | 194 | 191 | 192 | 93,000 |
2012/12/03 | 197 | 197 | 193 | 195 | 108,000 |
2012/11/30 | 195 | 197 | 190 | 190 | 193,000 |
2012/11/29 | 189 | 193 | 188 | 192 | 133,000 |
2012/11/28 | 195 | 195 | 187 | 188 | 299,000 |
2012/11/27 | 198 | 202 | 196 | 197 | 460,000 |
2012/11/26 | 190 | 200 | 190 | 197 | 536,000 |
2012/11/22 | 187 | 190 | 186 | 188 | 107,000 |
2012/11/21 | 187 | 190 | 184 | 185 | 173,000 |
2012/11/20 | 189 | 190 | 187 | 188 | 116,000 |
2012/11/19 | 189 | 191 | 188 | 188 | 148,000 |
2012/11/16 | 183 | 187 | 181 | 187 | 415,000 |
2012/11/15 | 179 | 184 | 179 | 183 | 213,000 |
2012/11/14 | 177 | 178 | 176 | 177 | 26,000 |
2012/11/13 | 175 | 179 | 175 | 177 | 192,000 |
2012/11/12 | 182 | 182 | 176 | 177 | 125,000 |
2012/11/09 | 180 | 182 | 180 | 181 | 254,000 |
2012/11/08 | 190 | 192 | 184 | 186 | 608,000 |
2012/11/07 | 205 | 206 | 198 | 199 | 290,000 |
2012/11/06 | 207 | 207 | 202 | 204 | 379,000 |
2012/11/05 | 201 | 210 | 200 | 208 | 646,000 |
2012/11/02 | 190 | 202 | 189 | 201 | 858,000 |
2012/11/01 | 184 | 189 | 183 | 188 | 184,000 |
2012/10/31 | 183 | 187 | 182 | 184 | 152,000 |
2012/10/30 | 186 | 187 | 182 | 182 | 144,000 |
2012/10/29 | 183 | 188 | 182 | 186 | 218,000 |
2012/10/26 | 185 | 186 | 183 | 183 | 142,000 |
2012/10/25 | 184 | 186 | 183 | 185 | 140,000 |
2012/10/24 | 191 | 191 | 185 | 185 | 251,000 |
2012/10/23 | 194 | 194 | 189 | 192 | 136,000 |
2012/10/22 | 187 | 192 | 187 | 192 | 133,000 |
2012/10/19 | 189 | 192 | 187 | 192 | 160,000 |
2012/10/18 | 191 | 192 | 189 | 189 | 84,000 |
2012/10/17 | 188 | 190 | 186 | 190 | 304,000 |
2012/10/16 | 183 | 185 | 181 | 185 | 134,000 |
2012/10/15 | 177 | 179 | 174 | 179 | 104,000 |
2012/10/12 | 178 | 181 | 176 | 177 | 122,000 |
2012/10/11 | 172 | 183 | 172 | 178 | 332,000 |
2012/10/10 | 176 | 178 | 175 | 175 | 161,000 |
2012/10/09 | 185 | 186 | 180 | 180 | 188,000 |
2012/10/05 | 181 | 187 | 181 | 187 | 365,000 |
2012/10/04 | 173 | 184 | 172 | 180 | 540,000 |
2012/10/03 | 179 | 180 | 173 | 175 | 895,000 |
2012/10/02 | 201 | 201 | 183 | 183 | 951,000 |
2012/10/01 | 204 | 205 | 197 | 199 | 417,000 |
2012/09/28 | 205 | 209 | 202 | 207 | 450,000 |
2012/09/27 | 202 | 205 | 201 | 204 | 348,000 |
2012/09/26 | 203 | 205 | 202 | 202 | 229,000 |
2012/09/25 | 205 | 208 | 205 | 207 | 203,000 |
2012/09/24 | 204 | 208 | 202 | 208 | 329,000 |
2012/09/21 | 204 | 206 | 203 | 204 | 286,000 |
2012/09/20 | 209 | 211 | 204 | 204 | 352,000 |
2012/09/19 | 211 | 212 | 207 | 211 | 461,000 |
2012/09/18 | 215 | 216 | 210 | 210 | 383,000 |
2012/09/14 | 211 | 216 | 210 | 216 | 602,000 |
2012/09/13 | 204 | 208 | 202 | 208 | 364,000 |
2012/09/12 | 204 | 207 | 198 | 207 | 937,000 |
2012/09/11 | 209 | 210 | 201 | 203 | 756,000 |
2012/09/10 | 209 | 214 | 208 | 213 | 386,000 |
2012/09/07 | 208 | 212 | 206 | 212 | 859,000 |
2012/09/06 | 204 | 206 | 201 | 202 | 886,000 |
2012/09/05 | 216 | 218 | 204 | 205 | 1,540,000 |
2012/09/04 | 215 | 224 | 213 | 218 | 2,437,000 |
2012/09/03 | 212 | 218 | 208 | 215 | 1,137,000 |
2012/08/31 | 212 | 214 | 210 | 210 | 968,000 |
2012/08/30 | 217 | 217 | 211 | 214 | 885,000 |
2012/08/29 | 210 | 219 | 209 | 215 | 1,359,000 |
2012/08/28 | 220 | 223 | 211 | 214 | 2,173,000 |
2012/08/27 | 223 | 228 | 220 | 220 | 2,062,000 |
2012/08/24 | 224 | 227 | 220 | 222 | 2,281,000 |
2012/08/23 | 221 | 232 | 220 | 229 | 2,689,000 |
2012/08/22 | 229 | 229 | 220 | 223 | 2,453,000 |
2012/08/21 | 239 | 243 | 221 | 224 | 4,005,000 |
2012/08/20 | 232 | 247 | 231 | 242 | 5,001,000 |
2012/08/17 | 229 | 235 | 225 | 230 | 2,529,000 |
2012/08/16 | 223 | 238 | 219 | 230 | 5,762,000 |
2012/08/15 | 246 | 248 | 217 | 220 | 5,132,000 |
2012/08/14 | 246 | 254 | 233 | 242 | 5,656,000 |
2012/08/13 | 227 | 248 | 225 | 245 | 9,152,000 |
2012/08/10 | 231 | 238 | 223 | 231 | 10,731,000 |
2012/08/09 | 211 | 237 | 206 | 236 | 25,266,000 |
2012/08/08 | 188 | 205 | 185 | 205 | 5,842,000 |
2012/08/07 | 149 | 155 | 148 | 155 | 204,000 |
2012/08/06 | 159 | 159 | 148 | 148 | 104,000 |
2012/08/03 | 159 | 160 | 154 | 154 | 84,000 |
2012/08/02 | 162 | 163 | 160 | 161 | 34,000 |
2012/08/01 | 166 | 166 | 161 | 162 | 34,000 |
2012/07/31 | 162 | 166 | 161 | 166 | 73,000 |
2012/07/30 | 165 | 167 | 163 | 164 | 74,000 |
2012/07/27 | 163 | 163 | 160 | 163 | 91,000 |
2012/07/26 | 153 | 158 | 151 | 158 | 146,000 |
2012/07/25 | 155 | 157 | 149 | 151 | 254,000 |
2012/07/24 | 153 | 160 | 152 | 157 | 152,000 |
2012/07/23 | 160 | 164 | 155 | 155 | 164,000 |
2012/07/20 | 167 | 171 | 159 | 160 | 331,000 |
2012/07/19 | 164 | 167 | 163 | 166 | 149,000 |
2012/07/18 | 167 | 168 | 164 | 164 | 154,000 |
2012/07/17 | 172 | 174 | 167 | 167 | 183,000 |
2012/07/13 | 172 | 174 | 167 | 172 | 178,000 |
2012/07/12 | 173 | 176 | 170 | 170 | 243,000 |
2012/07/11 | 176 | 177 | 173 | 173 | 115,000 |
2012/07/10 | 181 | 183 | 176 | 176 | 184,000 |
2012/07/09 | 189 | 192 | 181 | 181 | 190,000 |
2012/07/06 | 189 | 192 | 189 | 191 | 88,000 |
2012/07/05 | 196 | 197 | 188 | 190 | 171,000 |
2012/07/04 | 194 | 198 | 194 | 194 | 359,000 |
2012/07/03 | 191 | 197 | 191 | 192 | 94,000 |
2012/07/02 | 196 | 197 | 192 | 192 | 118,000 |
2012/06/29 | 192 | 194 | 189 | 194 | 124,000 |
2012/06/28 | 193 | 194 | 187 | 192 | 218,000 |
2012/06/27 | 186 | 194 | 185 | 193 | 217,000 |
2012/06/26 | 190 | 190 | 184 | 185 | 229,000 |
2012/06/25 | 200 | 200 | 194 | 194 | 208,000 |
2012/06/22 | 192 | 198 | 190 | 198 | 187,000 |
2012/06/21 | 195 | 195 | 189 | 195 | 174,000 |
2012/06/20 | 192 | 192 | 190 | 192 | 87,000 |
2012/06/19 | 188 | 190 | 186 | 188 | 214,000 |
2012/06/18 | 185 | 186 | 182 | 185 | 200,000 |
2012/06/15 | 180 | 180 | 175 | 177 | 141,000 |
2012/06/14 | 181 | 181 | 177 | 178 | 97,000 |
2012/06/13 | 180 | 183 | 179 | 181 | 146,000 |
2012/06/12 | 176 | 181 | 173 | 179 | 219,000 |
2012/06/11 | 174 | 178 | 174 | 177 | 170,000 |
2012/06/08 | 175 | 175 | 170 | 173 | 174,000 |
2012/06/07 | 176 | 177 | 171 | 174 | 290,000 |
2012/06/06 | 170 | 175 | 167 | 172 | 216,000 |
2012/06/05 | 163 | 168 | 163 | 167 | 251,000 |
2012/06/04 | 166 | 168 | 165 | 166 | 127,000 |
2012/06/01 | 178 | 178 | 171 | 171 | 189,000 |
2012/05/31 | 182 | 182 | 177 | 179 | 421,000 |
2012/05/30 | 194 | 194 | 184 | 185 | 175,000 |
2012/05/29 | 188 | 196 | 187 | 194 | 96,000 |
2012/05/28 | 192 | 192 | 188 | 189 | 23,000 |
2012/05/25 | 195 | 196 | 192 | 192 | 48,000 |
2012/05/24 | 196 | 199 | 192 | 195 | 79,000 |
2012/05/23 | 202 | 202 | 193 | 200 | 218,000 |
2012/05/22 | 202 | 207 | 199 | 205 | 129,000 |
2012/05/21 | 190 | 197 | 190 | 197 | 105,000 |
2012/05/18 | 184 | 190 | 183 | 190 | 158,000 |
2012/05/17 | 188 | 193 | 183 | 193 | 261,000 |
2012/05/16 | 198 | 199 | 188 | 189 | 151,000 |
2012/05/15 | 200 | 200 | 186 | 199 | 218,000 |
2012/05/14 | 203 | 206 | 203 | 204 | 125,000 |
2012/05/11 | 215 | 216 | 209 | 209 | 119,000 |
2012/05/10 | 219 | 219 | 211 | 214 | 177,000 |
2012/05/09 | 226 | 226 | 220 | 220 | 56,000 |
2012/05/08 | 226 | 230 | 224 | 226 | 58,000 |
2012/05/07 | 227 | 231 | 225 | 226 | 100,000 |
2012/05/02 | 233 | 234 | 231 | 233 | 54,000 |
2012/05/01 | 236 | 237 | 230 | 230 | 93,000 |
2012/04/27 | 241 | 243 | 236 | 237 | 90,000 |
2012/04/26 | 238 | 240 | 238 | 239 | 57,000 |
2012/04/25 | 242 | 242 | 239 | 241 | 51,000 |
2012/04/24 | 241 | 242 | 240 | 240 | 52,000 |
2012/04/23 | 244 | 244 | 241 | 241 | 63,000 |
2012/04/20 | 246 | 246 | 240 | 245 | 64,000 |
2012/04/19 | 248 | 248 | 244 | 244 | 58,000 |
2012/04/18 | 247 | 250 | 247 | 250 | 71,000 |
2012/04/17 | 243 | 246 | 243 | 246 | 77,000 |
2012/04/16 | 242 | 248 | 242 | 243 | 81,000 |
2012/04/13 | 246 | 249 | 245 | 245 | 108,000 |
2012/04/12 | 239 | 245 | 239 | 245 | 86,000 |
2012/04/11 | 238 | 245 | 238 | 240 | 124,000 |
2012/04/10 | 241 | 245 | 240 | 240 | 108,000 |
2012/04/09 | 246 | 246 | 241 | 241 | 115,000 |
2012/04/06 | 249 | 249 | 245 | 247 | 54,000 |
2012/04/05 | 244 | 249 | 242 | 248 | 154,000 |
2012/04/04 | 255 | 256 | 245 | 249 | 233,000 |
2012/04/03 | 262 | 262 | 254 | 255 | 215,000 |
2012/04/02 | 266 | 266 | 263 | 264 | 143,000 |
2012/03/30 | 265 | 267 | 263 | 267 | 104,000 |
2012/03/29 | 267 | 267 | 264 | 264 | 100,000 |
2012/03/28 | 263 | 268 | 263 | 267 | 209,000 |
2012/03/27 | 263 | 270 | 262 | 270 | 394,000 |
2012/03/26 | 264 | 265 | 260 | 260 | 200,000 |
2012/03/23 | 266 | 267 | 262 | 264 | 304,000 |
2012/03/22 | 269 | 269 | 267 | 267 | 246,000 |
2012/03/21 | 269 | 269 | 266 | 267 | 232,000 |
2012/03/19 | 268 | 269 | 266 | 269 | 173,000 |
2012/03/16 | 270 | 270 | 267 | 268 | 188,000 |
2012/03/15 | 271 | 273 | 266 | 268 | 359,000 |
2012/03/14 | 269 | 271 | 268 | 270 | 397,000 |
2012/03/13 | 266 | 269 | 265 | 266 | 144,000 |
2012/03/12 | 272 | 273 | 265 | 265 | 216,000 |
2012/03/09 | 272 | 272 | 269 | 270 | 242,000 |
2012/03/08 | 266 | 268 | 265 | 268 | 167,000 |
2012/03/07 | 261 | 266 | 261 | 266 | 180,000 |
2012/03/06 | 266 | 267 | 263 | 263 | 150,000 |
2012/03/05 | 268 | 270 | 266 | 266 | 273,000 |
2012/03/02 | 266 | 270 | 263 | 267 | 396,000 |
2012/03/01 | 276 | 278 | 263 | 266 | 506,000 |
2012/02/29 | 276 | 283 | 276 | 277 | 437,000 |
2012/02/28 | 279 | 280 | 272 | 276 | 467,000 |
2012/02/27 | 280 | 288 | 279 | 283 | 695,000 |
2012/02/24 | 287 | 287 | 281 | 284 | 455,000 |
2012/02/23 | 283 | 289 | 281 | 285 | 449,000 |
2012/02/22 | 283 | 284 | 278 | 284 | 491,000 |
2012/02/21 | 280 | 287 | 279 | 283 | 904,000 |
2012/02/20 | 275 | 279 | 273 | 278 | 601,000 |
2012/02/17 | 275 | 275 | 271 | 273 | 375,000 |
2012/02/16 | 269 | 273 | 266 | 271 | 422,000 |
2012/02/15 | 267 | 268 | 262 | 267 | 358,000 |
2012/02/14 | 262 | 264 | 258 | 263 | 227,000 |
2012/02/13 | 260 | 264 | 258 | 261 | 238,000 |
2012/02/10 | 269 | 272 | 261 | 263 | 721,000 |
2012/02/09 | 272 | 273 | 268 | 271 | 401,000 |
2012/02/08 | 264 | 270 | 262 | 268 | 356,000 |
2012/02/07 | 265 | 267 | 263 | 263 | 268,000 |
2012/02/06 | 270 | 273 | 260 | 265 | 375,000 |
2012/02/03 | 274 | 274 | 267 | 269 | 289,000 |
2012/02/02 | 265 | 276 | 264 | 275 | 530,000 |
2012/02/01 | 266 | 270 | 262 | 262 | 352,000 |
2012/01/31 | 271 | 275 | 263 | 270 | 419,000 |
2012/01/30 | 271 | 276 | 271 | 271 | 346,000 |
2012/01/27 | 276 | 278 | 271 | 274 | 407,000 |
2012/01/26 | 277 | 294 | 272 | 274 | 1,599,000 |
2012/01/25 | 270 | 276 | 268 | 271 | 449,000 |
2012/01/24 | 279 | 281 | 272 | 272 | 252,000 |
2012/01/23 | 278 | 284 | 275 | 277 | 836,000 |
2012/01/20 | 278 | 280 | 266 | 275 | 763,000 |
2012/01/19 | 276 | 288 | 272 | 278 | 1,771,000 |
2012/01/18 | 245 | 290 | 244 | 270 | 2,245,000 |
2012/01/17 | 237 | 243 | 237 | 243 | 136,000 |
2012/01/16 | 249 | 249 | 238 | 238 | 284,000 |
2012/01/13 | 244 | 250 | 243 | 249 | 343,000 |
2012/01/12 | 247 | 247 | 241 | 242 | 121,000 |
2012/01/11 | 239 | 247 | 239 | 245 | 226,000 |
2012/01/10 | 238 | 239 | 236 | 239 | 103,000 |
2012/01/06 | 238 | 241 | 235 | 237 | 134,000 |
2012/01/05 | 241 | 243 | 239 | 242 | 122,000 |
2012/01/04 | 239 | 245 | 237 | 245 | 157,000 |