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 |
---|---|---|---|---|---|
2014/12/30 | 250 | 250 | 246 | 248 | 138,000 |
2014/12/29 | 254 | 254 | 249 | 250 | 94,000 |
2014/12/26 | 247 | 251 | 247 | 251 | 152,000 |
2014/12/25 | 249 | 249 | 245 | 247 | 153,000 |
2014/12/24 | 254 | 254 | 250 | 251 | 141,000 |
2014/12/22 | 252 | 254 | 250 | 253 | 225,000 |
2014/12/19 | 248 | 252 | 247 | 252 | 183,000 |
2014/12/18 | 247 | 249 | 244 | 245 | 150,000 |
2014/12/17 | 246 | 249 | 245 | 245 | 119,000 |
2014/12/16 | 247 | 249 | 246 | 246 | 227,000 |
2014/12/15 | 250 | 252 | 249 | 249 | 135,000 |
2014/12/12 | 249 | 253 | 249 | 251 | 194,000 |
2014/12/11 | 243 | 251 | 243 | 248 | 200,000 |
2014/12/10 | 246 | 252 | 246 | 247 | 138,000 |
2014/12/09 | 248 | 253 | 248 | 250 | 146,000 |
2014/12/08 | 255 | 255 | 253 | 253 | 141,000 |
2014/12/05 | 256 | 256 | 253 | 253 | 172,000 |
2014/12/04 | 257 | 258 | 253 | 254 | 241,000 |
2014/12/03 | 253 | 258 | 253 | 254 | 394,000 |
2014/12/02 | 254 | 254 | 249 | 250 | 237,000 |
2014/12/01 | 248 | 254 | 247 | 253 | 313,000 |
2014/11/28 | 246 | 248 | 246 | 248 | 102,000 |
2014/11/27 | 250 | 251 | 246 | 247 | 108,000 |
2014/11/26 | 250 | 250 | 248 | 248 | 100,000 |
2014/11/25 | 249 | 250 | 247 | 250 | 88,000 |
2014/11/21 | 247 | 248 | 244 | 247 | 106,000 |
2014/11/20 | 249 | 249 | 243 | 246 | 87,000 |
2014/11/19 | 248 | 250 | 246 | 248 | 149,000 |
2014/11/18 | 242 | 247 | 241 | 247 | 243,000 |
2014/11/17 | 249 | 249 | 237 | 238 | 247,000 |
2014/11/14 | 251 | 251 | 244 | 247 | 183,000 |
2014/11/13 | 248 | 248 | 241 | 247 | 171,000 |
2014/11/12 | 253 | 254 | 248 | 248 | 222,000 |
2014/11/11 | 253 | 259 | 250 | 253 | 559,000 |
2014/11/10 | 243 | 253 | 240 | 252 | 712,000 |
2014/11/07 | 239 | 241 | 236 | 238 | 202,000 |
2014/11/06 | 240 | 242 | 237 | 237 | 136,000 |
2014/11/05 | 241 | 242 | 237 | 239 | 164,000 |
2014/11/04 | 246 | 246 | 240 | 240 | 255,000 |
2014/10/31 | 234 | 239 | 233 | 239 | 291,000 |
2014/10/30 | 234 | 235 | 233 | 234 | 88,000 |
2014/10/29 | 230 | 235 | 229 | 233 | 171,000 |
2014/10/28 | 229 | 230 | 227 | 229 | 66,000 |
2014/10/27 | 230 | 230 | 227 | 229 | 102,000 |
2014/10/24 | 232 | 232 | 228 | 229 | 97,000 |
2014/10/23 | 230 | 231 | 226 | 228 | 153,000 |
2014/10/22 | 228 | 232 | 226 | 232 | 215,000 |
2014/10/21 | 227 | 227 | 224 | 225 | 168,000 |
2014/10/20 | 224 | 225 | 220 | 225 | 172,000 |
2014/10/17 | 220 | 222 | 215 | 216 | 166,000 |
2014/10/16 | 223 | 223 | 218 | 218 | 178,000 |
2014/10/15 | 226 | 228 | 224 | 226 | 157,000 |
2014/10/14 | 224 | 227 | 223 | 224 | 185,000 |
2014/10/10 | 227 | 229 | 227 | 228 | 154,000 |
2014/10/09 | 240 | 240 | 232 | 232 | 183,000 |
2014/10/08 | 237 | 239 | 236 | 236 | 136,000 |
2014/10/07 | 247 | 247 | 241 | 241 | 94,000 |
2014/10/06 | 245 | 248 | 244 | 245 | 135,000 |
2014/10/03 | 237 | 241 | 237 | 241 | 159,000 |
2014/10/02 | 242 | 245 | 237 | 238 | 213,000 |
2014/10/01 | 248 | 248 | 244 | 245 | 152,000 |
2014/09/30 | 254 | 254 | 244 | 249 | 279,000 |
2014/09/29 | 256 | 256 | 251 | 252 | 164,000 |
2014/09/26 | 251 | 256 | 250 | 254 | 158,000 |
2014/09/25 | 254 | 256 | 253 | 256 | 179,000 |
2014/09/24 | 253 | 255 | 250 | 252 | 198,000 |
2014/09/22 | 252 | 256 | 252 | 254 | 167,000 |
2014/09/19 | 254 | 255 | 253 | 253 | 232,000 |
2014/09/18 | 252 | 255 | 252 | 254 | 189,000 |
2014/09/17 | 254 | 255 | 252 | 252 | 117,000 |
2014/09/16 | 254 | 256 | 251 | 255 | 318,000 |
2014/09/12 | 260 | 260 | 253 | 256 | 530,000 |
2014/09/11 | 260 | 260 | 255 | 258 | 308,000 |
2014/09/10 | 257 | 260 | 254 | 257 | 600,000 |
2014/09/09 | 262 | 262 | 259 | 260 | 384,000 |
2014/09/08 | 260 | 263 | 258 | 261 | 857,000 |
2014/09/05 | 261 | 264 | 253 | 255 | 1,345,000 |
2014/09/04 | 258 | 274 | 254 | 261 | 6,214,000 |
2014/09/03 | 248 | 252 | 244 | 248 | 1,313,000 |
2014/09/02 | 243 | 243 | 238 | 240 | 196,000 |
2014/09/01 | 236 | 242 | 234 | 241 | 350,000 |
2014/08/29 | 233 | 235 | 232 | 234 | 93,000 |
2014/08/28 | 234 | 237 | 230 | 234 | 234,000 |
2014/08/27 | 229 | 237 | 229 | 233 | 343,000 |
2014/08/26 | 228 | 232 | 228 | 229 | 313,000 |
2014/08/25 | 229 | 229 | 226 | 226 | 117,000 |
2014/08/22 | 230 | 230 | 226 | 227 | 180,000 |
2014/08/21 | 231 | 231 | 228 | 230 | 100,000 |
2014/08/20 | 229 | 230 | 228 | 229 | 164,000 |
2014/08/19 | 230 | 232 | 227 | 229 | 133,000 |
2014/08/18 | 226 | 230 | 226 | 229 | 129,000 |
2014/08/15 | 229 | 229 | 225 | 227 | 141,000 |
2014/08/14 | 228 | 229 | 227 | 228 | 147,000 |
2014/08/13 | 222 | 226 | 221 | 225 | 186,000 |
2014/08/12 | 225 | 225 | 221 | 222 | 152,000 |
2014/08/11 | 222 | 224 | 221 | 223 | 173,000 |
2014/08/08 | 219 | 220 | 215 | 216 | 313,000 |
2014/08/07 | 221 | 221 | 217 | 219 | 848,000 |
2014/08/06 | 231 | 232 | 224 | 226 | 436,000 |
2014/08/05 | 238 | 238 | 231 | 233 | 253,000 |
2014/08/04 | 237 | 237 | 233 | 234 | 149,000 |
2014/08/01 | 234 | 241 | 233 | 236 | 625,000 |
2014/07/31 | 246 | 250 | 243 | 246 | 405,000 |
2014/07/30 | 244 | 245 | 241 | 242 | 96,000 |
2014/07/29 | 247 | 248 | 244 | 245 | 190,000 |
2014/07/28 | 243 | 247 | 243 | 246 | 222,000 |
2014/07/25 | 240 | 245 | 238 | 244 | 191,000 |
2014/07/24 | 239 | 243 | 237 | 239 | 183,000 |
2014/07/23 | 247 | 247 | 238 | 239 | 573,000 |
2014/07/22 | 232 | 257 | 232 | 245 | 1,748,000 |
2014/07/18 | 231 | 233 | 228 | 231 | 236,000 |
2014/07/17 | 237 | 239 | 235 | 235 | 195,000 |
2014/07/16 | 243 | 246 | 237 | 238 | 367,000 |
2014/07/15 | 247 | 251 | 244 | 244 | 335,000 |
2014/07/14 | 238 | 247 | 235 | 243 | 567,000 |
2014/07/11 | 231 | 236 | 230 | 235 | 138,000 |
2014/07/10 | 239 | 239 | 234 | 234 | 135,000 |
2014/07/09 | 240 | 240 | 237 | 238 | 140,000 |
2014/07/08 | 243 | 245 | 242 | 242 | 138,000 |
2014/07/07 | 245 | 249 | 241 | 244 | 269,000 |
2014/07/04 | 245 | 246 | 245 | 245 | 80,000 |
2014/07/03 | 242 | 246 | 242 | 245 | 214,000 |
2014/07/02 | 245 | 246 | 241 | 243 | 285,000 |
2014/07/01 | 241 | 248 | 241 | 243 | 442,000 |
2014/06/30 | 236 | 245 | 230 | 241 | 428,000 |
2014/06/27 | 235 | 238 | 232 | 235 | 201,000 |
2014/06/26 | 235 | 237 | 231 | 235 | 193,000 |
2014/06/25 | 235 | 240 | 235 | 235 | 293,000 |
2014/06/24 | 236 | 241 | 230 | 238 | 575,000 |
2014/06/23 | 239 | 239 | 237 | 237 | 90,000 |
2014/06/20 | 239 | 241 | 236 | 238 | 403,000 |
2014/06/19 | 232 | 238 | 232 | 238 | 231,000 |
2014/06/18 | 230 | 236 | 229 | 234 | 311,000 |
2014/06/17 | 229 | 231 | 227 | 229 | 166,000 |
2014/06/16 | 229 | 230 | 226 | 228 | 277,000 |
2014/06/13 | 222 | 229 | 222 | 228 | 197,000 |
2014/06/12 | 222 | 226 | 222 | 224 | 100,000 |
2014/06/11 | 222 | 227 | 221 | 226 | 175,000 |
2014/06/10 | 224 | 227 | 221 | 223 | 199,000 |
2014/06/09 | 228 | 229 | 226 | 227 | 146,000 |
2014/06/06 | 222 | 227 | 222 | 226 | 160,000 |
2014/06/05 | 223 | 226 | 222 | 223 | 235,000 |
2014/06/04 | 220 | 228 | 220 | 226 | 414,000 |
2014/06/03 | 220 | 221 | 216 | 220 | 250,000 |
2014/06/02 | 218 | 221 | 217 | 220 | 269,000 |
2014/05/30 | 219 | 220 | 213 | 216 | 552,000 |
2014/05/29 | 213 | 218 | 213 | 216 | 86,000 |
2014/05/28 | 217 | 219 | 216 | 216 | 89,000 |
2014/05/27 | 220 | 223 | 217 | 217 | 97,000 |
2014/05/26 | 220 | 220 | 217 | 220 | 109,000 |
2014/05/23 | 216 | 219 | 215 | 218 | 199,000 |
2014/05/22 | 210 | 217 | 210 | 216 | 281,000 |
2014/05/21 | 204 | 211 | 204 | 210 | 211,000 |
2014/05/20 | 207 | 209 | 204 | 206 | 220,000 |
2014/05/19 | 213 | 213 | 205 | 207 | 160,000 |
2014/05/16 | 209 | 212 | 207 | 209 | 224,000 |
2014/05/15 | 209 | 211 | 207 | 211 | 318,000 |
2014/05/14 | 208 | 211 | 207 | 209 | 148,000 |
2014/05/13 | 210 | 215 | 210 | 211 | 255,000 |
2014/05/12 | 214 | 216 | 211 | 211 | 240,000 |
2014/05/09 | 207 | 215 | 207 | 213 | 378,000 |
2014/05/08 | 209 | 210 | 206 | 207 | 253,000 |
2014/05/07 | 215 | 215 | 203 | 210 | 320,000 |
2014/05/02 | 217 | 218 | 215 | 217 | 70,000 |
2014/05/01 | 215 | 217 | 213 | 217 | 41,000 |
2014/04/30 | 218 | 218 | 212 | 213 | 84,000 |
2014/04/28 | 217 | 219 | 215 | 216 | 58,000 |
2014/04/25 | 220 | 220 | 219 | 219 | 35,000 |
2014/04/24 | 222 | 222 | 218 | 219 | 20,000 |
2014/04/23 | 222 | 222 | 218 | 220 | 67,000 |
2014/04/22 | 221 | 222 | 219 | 220 | 68,000 |
2014/04/21 | 224 | 224 | 218 | 221 | 65,000 |
2014/04/18 | 225 | 225 | 220 | 221 | 33,000 |
2014/04/17 | 223 | 225 | 218 | 223 | 127,000 |
2014/04/16 | 215 | 221 | 215 | 221 | 125,000 |
2014/04/15 | 217 | 218 | 213 | 215 | 54,000 |
2014/04/14 | 210 | 216 | 210 | 211 | 73,000 |
2014/04/11 | 212 | 214 | 210 | 213 | 94,000 |
2014/04/10 | 219 | 219 | 215 | 215 | 82,000 |
2014/04/09 | 217 | 218 | 214 | 217 | 105,000 |
2014/04/08 | 226 | 227 | 219 | 219 | 81,000 |
2014/04/07 | 228 | 229 | 226 | 227 | 59,000 |
2014/04/04 | 228 | 230 | 228 | 229 | 61,000 |
2014/04/03 | 228 | 230 | 226 | 227 | 70,000 |
2014/04/02 | 228 | 230 | 225 | 227 | 90,000 |
2014/04/01 | 229 | 229 | 224 | 228 | 110,000 |
2014/03/31 | 227 | 227 | 220 | 226 | 209,000 |
2014/03/28 | 219 | 222 | 217 | 222 | 112,000 |
2014/03/27 | 216 | 219 | 214 | 219 | 75,000 |
2014/03/26 | 219 | 221 | 217 | 219 | 120,000 |
2014/03/25 | 216 | 220 | 216 | 219 | 168,000 |
2014/03/24 | 208 | 217 | 208 | 214 | 128,000 |
2014/03/20 | 217 | 217 | 207 | 208 | 245,000 |
2014/03/19 | 219 | 219 | 214 | 215 | 95,000 |
2014/03/18 | 218 | 218 | 215 | 217 | 73,000 |
2014/03/17 | 216 | 216 | 211 | 212 | 104,000 |
2014/03/14 | 220 | 220 | 215 | 216 | 374,000 |
2014/03/13 | 224 | 224 | 221 | 222 | 90,000 |
2014/03/12 | 226 | 227 | 223 | 223 | 111,000 |
2014/03/11 | 230 | 230 | 226 | 229 | 130,000 |
2014/03/10 | 229 | 229 | 227 | 229 | 77,000 |
2014/03/07 | 231 | 231 | 225 | 229 | 181,000 |
2014/03/06 | 229 | 230 | 226 | 229 | 138,000 |
2014/03/05 | 228 | 230 | 227 | 227 | 131,000 |
2014/03/04 | 225 | 228 | 225 | 226 | 152,000 |
2014/03/03 | 230 | 232 | 228 | 229 | 117,000 |
2014/02/28 | 238 | 238 | 232 | 233 | 197,000 |
2014/02/27 | 236 | 237 | 234 | 236 | 109,000 |
2014/02/26 | 241 | 242 | 238 | 238 | 135,000 |
2014/02/25 | 234 | 241 | 234 | 239 | 147,000 |
2014/02/24 | 230 | 234 | 228 | 233 | 123,000 |
2014/02/21 | 233 | 234 | 231 | 232 | 74,000 |
2014/02/20 | 234 | 237 | 229 | 230 | 174,000 |
2014/02/19 | 240 | 241 | 233 | 234 | 149,000 |
2014/02/18 | 233 | 242 | 232 | 241 | 174,000 |
2014/02/17 | 229 | 237 | 226 | 235 | 214,000 |
2014/02/14 | 237 | 238 | 227 | 230 | 314,000 |
2014/02/13 | 236 | 239 | 232 | 235 | 258,000 |
2014/02/12 | 240 | 242 | 239 | 239 | 225,000 |
2014/02/10 | 243 | 243 | 238 | 240 | 196,000 |
2014/02/07 | 230 | 243 | 230 | 238 | 427,000 |
2014/02/06 | 218 | 231 | 217 | 227 | 365,000 |
2014/02/05 | 217 | 220 | 211 | 216 | 429,000 |
2014/02/04 | 206 | 218 | 203 | 210 | 553,000 |
2014/02/03 | 236 | 236 | 227 | 228 | 256,000 |
2014/01/31 | 239 | 242 | 231 | 235 | 186,000 |
2014/01/30 | 240 | 240 | 235 | 239 | 252,000 |
2014/01/29 | 241 | 245 | 241 | 244 | 225,000 |
2014/01/28 | 242 | 244 | 237 | 238 | 241,000 |
2014/01/27 | 241 | 244 | 239 | 239 | 300,000 |
2014/01/24 | 248 | 251 | 246 | 247 | 390,000 |
2014/01/23 | 255 | 262 | 252 | 253 | 505,000 |
2014/01/22 | 257 | 260 | 254 | 255 | 248,000 |
2014/01/21 | 257 | 261 | 255 | 257 | 213,000 |
2014/01/20 | 254 | 262 | 254 | 257 | 334,000 |
2014/01/17 | 252 | 256 | 252 | 255 | 202,000 |
2014/01/16 | 254 | 258 | 251 | 251 | 392,000 |
2014/01/15 | 253 | 255 | 252 | 255 | 188,000 |
2014/01/14 | 251 | 254 | 246 | 249 | 365,000 |
2014/01/10 | 254 | 256 | 252 | 255 | 356,000 |
2014/01/09 | 259 | 259 | 253 | 256 | 351,000 |
2014/01/08 | 251 | 260 | 250 | 259 | 546,000 |
2014/01/07 | 252 | 254 | 249 | 251 | 268,000 |
2014/01/06 | 250 | 252 | 246 | 251 | 281,000 |