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 |
|---|---|---|---|---|---|
| 2013/12/30 | 252 | 255 | 250 | 251 | 369,000 |
| 2013/12/27 | 246 | 250 | 241 | 249 | 365,000 |
| 2013/12/26 | 240 | 247 | 240 | 246 | 314,000 |
| 2013/12/25 | 234 | 238 | 234 | 237 | 249,000 |
| 2013/12/24 | 240 | 240 | 235 | 236 | 568,000 |
| 2013/12/20 | 243 | 243 | 239 | 241 | 257,000 |
| 2013/12/19 | 247 | 248 | 242 | 244 | 334,000 |
| 2013/12/18 | 242 | 245 | 241 | 245 | 360,000 |
| 2013/12/17 | 241 | 246 | 240 | 241 | 327,000 |
| 2013/12/16 | 246 | 246 | 239 | 240 | 308,000 |
| 2013/12/13 | 252 | 254 | 245 | 246 | 560,000 |
| 2013/12/12 | 253 | 254 | 248 | 251 | 367,000 |
| 2013/12/11 | 258 | 258 | 253 | 254 | 207,000 |
| 2013/12/10 | 254 | 259 | 254 | 258 | 292,000 |
| 2013/12/09 | 256 | 256 | 251 | 254 | 383,000 |
| 2013/12/06 | 256 | 256 | 252 | 255 | 358,000 |
| 2013/12/05 | 262 | 264 | 255 | 257 | 766,000 |
| 2013/12/04 | 264 | 266 | 260 | 264 | 340,000 |
| 2013/12/03 | 272 | 272 | 267 | 267 | 300,000 |
| 2013/12/02 | 271 | 272 | 268 | 270 | 278,000 |
| 2013/11/29 | 276 | 276 | 269 | 270 | 821,000 |
| 2013/11/28 | 265 | 277 | 265 | 277 | 1,518,000 |
| 2013/11/27 | 263 | 267 | 262 | 262 | 277,000 |
| 2013/11/26 | 263 | 265 | 261 | 264 | 472,000 |
| 2013/11/25 | 267 | 267 | 263 | 264 | 279,000 |
| 2013/11/22 | 272 | 273 | 264 | 267 | 605,000 |
| 2013/11/21 | 270 | 272 | 265 | 271 | 542,000 |
| 2013/11/20 | 270 | 274 | 269 | 270 | 443,000 |
| 2013/11/19 | 273 | 274 | 269 | 271 | 646,000 |
| 2013/11/18 | 279 | 279 | 273 | 273 | 872,000 |
| 2013/11/15 | 286 | 287 | 276 | 278 | 1,085,000 |
| 2013/11/14 | 283 | 289 | 278 | 282 | 2,087,000 |
| 2013/11/13 | 283 | 297 | 275 | 285 | 11,209,000 |
| 2013/11/12 | 270 | 274 | 265 | 270 | 1,459,000 |
| 2013/11/11 | 264 | 278 | 262 | 274 | 7,230,000 |
| 2013/11/08 | 248 | 301 | 246 | 265 | 45,839,000 |
| 2013/11/07 | 241 | 241 | 231 | 233 | 472,000 |
| 2013/11/06 | 240 | 247 | 240 | 243 | 289,000 |
| 2013/11/05 | 239 | 245 | 236 | 243 | 292,000 |
| 2013/11/01 | 242 | 242 | 230 | 239 | 728,000 |
| 2013/10/31 | 246 | 247 | 242 | 243 | 287,000 |
| 2013/10/30 | 253 | 253 | 247 | 248 | 354,000 |
| 2013/10/29 | 250 | 255 | 248 | 251 | 535,000 |
| 2013/10/28 | 254 | 255 | 251 | 252 | 282,000 |
| 2013/10/25 | 252 | 256 | 250 | 253 | 486,000 |
| 2013/10/24 | 248 | 257 | 245 | 254 | 864,000 |
| 2013/10/23 | 272 | 275 | 250 | 250 | 3,805,000 |
| 2013/10/22 | 248 | 260 | 248 | 260 | 1,834,000 |
| 2013/10/21 | 247 | 249 | 245 | 248 | 451,000 |
| 2013/10/18 | 245 | 248 | 244 | 247 | 442,000 |
| 2013/10/17 | 248 | 249 | 243 | 247 | 1,523,000 |
| 2013/10/16 | 229 | 245 | 228 | 238 | 1,705,000 |
| 2013/10/15 | 234 | 235 | 230 | 231 | 248,000 |
| 2013/10/11 | 232 | 235 | 231 | 235 | 241,000 |
| 2013/10/10 | 231 | 233 | 227 | 229 | 296,000 |
| 2013/10/09 | 225 | 232 | 222 | 232 | 308,000 |
| 2013/10/08 | 229 | 230 | 223 | 226 | 311,000 |
| 2013/10/07 | 231 | 234 | 228 | 231 | 365,000 |
| 2013/10/04 | 231 | 232 | 226 | 230 | 291,000 |
| 2013/10/03 | 229 | 236 | 227 | 233 | 478,000 |
| 2013/10/02 | 237 | 240 | 226 | 228 | 578,000 |
| 2013/10/01 | 235 | 242 | 232 | 238 | 388,000 |
| 2013/09/30 | 238 | 242 | 235 | 237 | 332,000 |
| 2013/09/27 | 246 | 246 | 241 | 244 | 357,000 |
| 2013/09/26 | 241 | 243 | 230 | 242 | 674,000 |
| 2013/09/25 | 261 | 267 | 239 | 243 | 2,952,000 |
| 2013/09/24 | 236 | 258 | 236 | 254 | 2,956,000 |
| 2013/09/20 | 245 | 245 | 239 | 242 | 681,000 |
| 2013/09/19 | 233 | 249 | 232 | 247 | 2,924,000 |
| 2013/09/18 | 241 | 244 | 229 | 233 | 1,352,000 |
| 2013/09/17 | 227 | 238 | 226 | 233 | 928,000 |
| 2013/09/13 | 227 | 227 | 223 | 225 | 233,000 |
| 2013/09/12 | 224 | 227 | 219 | 226 | 479,000 |
| 2013/09/11 | 234 | 238 | 223 | 224 | 1,026,000 |
| 2013/09/10 | 220 | 227 | 220 | 226 | 680,000 |
| 2013/09/09 | 222 | 223 | 217 | 218 | 285,000 |
| 2013/09/06 | 217 | 217 | 212 | 217 | 206,000 |
| 2013/09/05 | 219 | 219 | 214 | 217 | 287,000 |
| 2013/09/04 | 210 | 217 | 208 | 217 | 390,000 |
| 2013/09/03 | 209 | 210 | 208 | 210 | 159,000 |
| 2013/09/02 | 205 | 209 | 199 | 205 | 157,000 |
| 2013/08/30 | 208 | 209 | 203 | 207 | 217,000 |
| 2013/08/29 | 206 | 209 | 205 | 208 | 137,000 |
| 2013/08/28 | 207 | 207 | 200 | 205 | 286,000 |
| 2013/08/27 | 210 | 216 | 210 | 213 | 555,000 |
| 2013/08/26 | 201 | 212 | 198 | 212 | 355,000 |
| 2013/08/23 | 198 | 204 | 198 | 201 | 200,000 |
| 2013/08/22 | 200 | 200 | 196 | 199 | 91,000 |
| 2013/08/21 | 202 | 204 | 199 | 201 | 138,000 |
| 2013/08/20 | 201 | 205 | 201 | 202 | 99,000 |
| 2013/08/19 | 202 | 206 | 200 | 203 | 91,000 |
| 2013/08/16 | 204 | 206 | 203 | 203 | 106,000 |
| 2013/08/15 | 210 | 210 | 206 | 207 | 138,000 |
| 2013/08/14 | 208 | 211 | 205 | 211 | 190,000 |
| 2013/08/13 | 198 | 206 | 198 | 206 | 187,000 |
| 2013/08/12 | 202 | 202 | 199 | 199 | 196,000 |
| 2013/08/09 | 203 | 205 | 202 | 203 | 195,000 |
| 2013/08/08 | 207 | 209 | 200 | 203 | 308,000 |
| 2013/08/07 | 212 | 212 | 207 | 209 | 392,000 |
| 2013/08/06 | 204 | 214 | 204 | 211 | 411,000 |
| 2013/08/05 | 204 | 206 | 204 | 204 | 125,000 |
| 2013/08/02 | 204 | 206 | 202 | 206 | 207,000 |
| 2013/08/01 | 199 | 201 | 196 | 201 | 211,000 |
| 2013/07/31 | 203 | 203 | 197 | 197 | 196,000 |
| 2013/07/30 | 198 | 205 | 197 | 202 | 254,000 |
| 2013/07/29 | 205 | 205 | 197 | 197 | 376,000 |
| 2013/07/26 | 208 | 210 | 205 | 206 | 397,000 |
| 2013/07/25 | 215 | 224 | 211 | 211 | 1,386,000 |
| 2013/07/24 | 211 | 214 | 209 | 213 | 309,000 |
| 2013/07/23 | 213 | 216 | 210 | 211 | 874,000 |
| 2013/07/22 | 214 | 216 | 208 | 212 | 593,000 |
| 2013/07/19 | 222 | 224 | 213 | 216 | 790,000 |
| 2013/07/18 | 219 | 222 | 218 | 219 | 730,000 |
| 2013/07/17 | 217 | 224 | 216 | 222 | 1,015,000 |
| 2013/07/16 | 230 | 230 | 218 | 218 | 1,624,000 |
| 2013/07/12 | 235 | 243 | 226 | 232 | 7,128,000 |
| 2013/07/11 | 213 | 254 | 213 | 237 | 34,490,000 |
| 2013/07/10 | 196 | 205 | 195 | 205 | 466,000 |
| 2013/07/09 | 193 | 197 | 193 | 196 | 97,000 |
| 2013/07/08 | 197 | 198 | 192 | 193 | 277,000 |
| 2013/07/05 | 191 | 194 | 190 | 194 | 258,000 |
| 2013/07/04 | 190 | 190 | 189 | 190 | 91,000 |
| 2013/07/03 | 191 | 191 | 187 | 188 | 161,000 |
| 2013/07/02 | 189 | 192 | 187 | 191 | 296,000 |
| 2013/07/01 | 188 | 188 | 185 | 188 | 198,000 |
| 2013/06/28 | 183 | 186 | 181 | 186 | 279,000 |
| 2013/06/27 | 179 | 180 | 171 | 180 | 344,000 |
| 2013/06/26 | 184 | 185 | 178 | 178 | 357,000 |
| 2013/06/25 | 182 | 184 | 182 | 184 | 351,000 |
| 2013/06/24 | 190 | 190 | 184 | 185 | 166,000 |
| 2013/06/21 | 181 | 189 | 181 | 188 | 500,000 |
| 2013/06/20 | 188 | 191 | 187 | 188 | 214,000 |
| 2013/06/19 | 190 | 193 | 189 | 190 | 703,000 |
| 2013/06/18 | 189 | 190 | 185 | 187 | 252,000 |
| 2013/06/17 | 184 | 190 | 184 | 189 | 212,000 |
| 2013/06/14 | 192 | 192 | 184 | 186 | 469,000 |
| 2013/06/13 | 191 | 191 | 185 | 186 | 571,000 |
| 2013/06/12 | 191 | 197 | 190 | 195 | 287,000 |
| 2013/06/11 | 203 | 207 | 191 | 194 | 752,000 |
| 2013/06/10 | 194 | 202 | 194 | 202 | 441,000 |
| 2013/06/07 | 192 | 195 | 182 | 188 | 609,000 |
| 2013/06/06 | 203 | 215 | 195 | 195 | 1,114,000 |
| 2013/06/05 | 194 | 213 | 191 | 203 | 1,366,000 |
| 2013/06/04 | 192 | 195 | 189 | 194 | 515,000 |
| 2013/06/03 | 201 | 201 | 192 | 192 | 681,000 |
| 2013/05/31 | 210 | 211 | 205 | 205 | 280,000 |
| 2013/05/30 | 212 | 212 | 208 | 208 | 554,000 |
| 2013/05/29 | 217 | 217 | 213 | 215 | 481,000 |
| 2013/05/28 | 210 | 215 | 208 | 212 | 611,000 |
| 2013/05/27 | 212 | 214 | 208 | 212 | 679,000 |
| 2013/05/24 | 224 | 228 | 210 | 217 | 1,233,000 |
| 2013/05/23 | 245 | 254 | 220 | 221 | 3,090,000 |
| 2013/05/22 | 249 | 258 | 228 | 237 | 2,263,000 |
| 2013/05/21 | 233 | 248 | 228 | 245 | 2,232,000 |
| 2013/05/20 | 230 | 238 | 228 | 232 | 1,598,000 |
| 2013/05/17 | 211 | 228 | 211 | 227 | 1,412,000 |
| 2013/05/16 | 217 | 218 | 209 | 211 | 467,000 |
| 2013/05/15 | 220 | 221 | 216 | 216 | 254,000 |
| 2013/05/14 | 217 | 221 | 216 | 219 | 252,000 |
| 2013/05/13 | 218 | 219 | 214 | 216 | 588,000 |
| 2013/05/10 | 221 | 224 | 216 | 219 | 681,000 |
| 2013/05/09 | 229 | 230 | 225 | 226 | 196,000 |
| 2013/05/08 | 228 | 229 | 226 | 228 | 443,000 |
| 2013/05/07 | 228 | 228 | 225 | 226 | 317,000 |
| 2013/05/02 | 219 | 223 | 219 | 222 | 215,000 |
| 2013/05/01 | 222 | 222 | 220 | 220 | 151,000 |
| 2013/04/30 | 218 | 223 | 218 | 220 | 275,000 |
| 2013/04/26 | 226 | 226 | 219 | 219 | 332,000 |
| 2013/04/25 | 227 | 227 | 221 | 224 | 391,000 |
| 2013/04/24 | 221 | 226 | 219 | 224 | 520,000 |
| 2013/04/23 | 219 | 219 | 217 | 218 | 259,000 |
| 2013/04/22 | 220 | 222 | 217 | 219 | 206,000 |
| 2013/04/19 | 213 | 218 | 212 | 216 | 273,000 |
| 2013/04/18 | 215 | 217 | 213 | 213 | 187,000 |
| 2013/04/17 | 215 | 218 | 214 | 215 | 370,000 |
| 2013/04/16 | 216 | 217 | 213 | 213 | 432,000 |
| 2013/04/15 | 228 | 228 | 220 | 221 | 316,000 |
| 2013/04/12 | 229 | 230 | 225 | 226 | 273,000 |
| 2013/04/11 | 232 | 233 | 228 | 228 | 506,000 |
| 2013/04/10 | 222 | 230 | 222 | 228 | 459,000 |
| 2013/04/09 | 224 | 225 | 219 | 221 | 348,000 |
| 2013/04/08 | 213 | 219 | 211 | 219 | 428,000 |
| 2013/04/05 | 218 | 221 | 210 | 213 | 416,000 |
| 2013/04/04 | 208 | 213 | 205 | 211 | 244,000 |
| 2013/04/03 | 207 | 213 | 206 | 212 | 340,000 |
| 2013/04/02 | 207 | 210 | 203 | 208 | 332,000 |
| 2013/04/01 | 220 | 220 | 210 | 210 | 304,000 |
| 2013/03/29 | 222 | 224 | 219 | 219 | 252,000 |
| 2013/03/28 | 226 | 226 | 220 | 223 | 180,000 |
| 2013/03/27 | 224 | 228 | 224 | 227 | 176,000 |
| 2013/03/26 | 227 | 227 | 224 | 225 | 241,000 |
| 2013/03/25 | 230 | 230 | 226 | 227 | 219,000 |
| 2013/03/22 | 232 | 233 | 227 | 227 | 375,000 |
| 2013/03/21 | 229 | 233 | 229 | 232 | 431,000 |
| 2013/03/19 | 230 | 231 | 227 | 228 | 376,000 |
| 2013/03/18 | 225 | 231 | 223 | 229 | 484,000 |
| 2013/03/15 | 237 | 238 | 231 | 234 | 729,000 |
| 2013/03/14 | 231 | 235 | 228 | 233 | 468,000 |
| 2013/03/13 | 231 | 235 | 231 | 231 | 307,000 |
| 2013/03/12 | 241 | 243 | 232 | 232 | 1,015,000 |
| 2013/03/11 | 245 | 246 | 234 | 240 | 1,494,000 |
| 2013/03/08 | 226 | 248 | 226 | 236 | 3,342,000 |
| 2013/03/07 | 225 | 227 | 221 | 226 | 476,000 |
| 2013/03/06 | 221 | 224 | 220 | 224 | 368,000 |
| 2013/03/05 | 222 | 224 | 219 | 220 | 333,000 |
| 2013/03/04 | 223 | 224 | 220 | 221 | 505,000 |
| 2013/03/01 | 220 | 223 | 218 | 221 | 509,000 |
| 2013/02/28 | 222 | 223 | 218 | 220 | 381,000 |
| 2013/02/27 | 222 | 224 | 219 | 220 | 627,000 |
| 2013/02/26 | 216 | 220 | 214 | 219 | 717,000 |
| 2013/02/25 | 223 | 227 | 221 | 222 | 539,000 |
| 2013/02/22 | 219 | 220 | 215 | 219 | 355,000 |
| 2013/02/21 | 223 | 224 | 221 | 221 | 334,000 |
| 2013/02/20 | 225 | 227 | 223 | 223 | 320,000 |
| 2013/02/19 | 223 | 229 | 223 | 225 | 376,000 |
| 2013/02/18 | 220 | 227 | 220 | 224 | 493,000 |
| 2013/02/15 | 223 | 225 | 210 | 218 | 1,028,000 |
| 2013/02/14 | 230 | 233 | 220 | 227 | 1,793,000 |
| 2013/02/13 | 248 | 250 | 230 | 233 | 1,540,000 |
| 2013/02/12 | 259 | 281 | 252 | 252 | 4,218,000 |
| 2013/02/08 | 256 | 258 | 248 | 255 | 1,855,000 |
| 2013/02/07 | 233 | 263 | 231 | 257 | 6,513,000 |
| 2013/02/06 | 235 | 235 | 227 | 233 | 486,000 |
| 2013/02/05 | 235 | 239 | 234 | 236 | 403,000 |
| 2013/02/04 | 238 | 241 | 237 | 238 | 577,000 |
| 2013/02/01 | 238 | 240 | 235 | 235 | 325,000 |
| 2013/01/31 | 230 | 237 | 230 | 234 | 530,000 |
| 2013/01/30 | 229 | 231 | 228 | 230 | 247,000 |
| 2013/01/29 | 227 | 233 | 226 | 228 | 305,000 |
| 2013/01/28 | 233 | 233 | 226 | 226 | 262,000 |
| 2013/01/25 | 230 | 232 | 226 | 232 | 272,000 |
| 2013/01/24 | 224 | 230 | 223 | 228 | 243,000 |
| 2013/01/23 | 228 | 231 | 224 | 224 | 291,000 |
| 2013/01/22 | 236 | 238 | 229 | 232 | 274,000 |
| 2013/01/21 | 234 | 238 | 230 | 236 | 316,000 |
| 2013/01/18 | 236 | 239 | 231 | 233 | 273,000 |
| 2013/01/17 | 231 | 238 | 227 | 233 | 421,000 |
| 2013/01/16 | 238 | 240 | 230 | 231 | 263,000 |
| 2013/01/15 | 241 | 242 | 237 | 239 | 347,000 |
| 2013/01/11 | 245 | 245 | 239 | 241 | 431,000 |
| 2013/01/10 | 235 | 242 | 233 | 240 | 679,000 |
| 2013/01/09 | 225 | 232 | 222 | 232 | 281,000 |
| 2013/01/08 | 236 | 237 | 228 | 228 | 390,000 |
| 2013/01/07 | 234 | 237 | 230 | 236 | 371,000 |
| 2013/01/04 | 237 | 237 | 232 | 236 | 440,000 |