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 |
|---|---|---|---|---|---|
| 2015/12/30 | 278 | 279 | 275 | 279 | 66,000 |
| 2015/12/29 | 271 | 277 | 270 | 277 | 85,000 |
| 2015/12/28 | 265 | 274 | 265 | 274 | 78,000 |
| 2015/12/25 | 266 | 270 | 266 | 267 | 165,000 |
| 2015/12/24 | 277 | 278 | 274 | 274 | 134,000 |
| 2015/12/22 | 279 | 282 | 278 | 279 | 125,000 |
| 2015/12/21 | 280 | 282 | 274 | 282 | 184,000 |
| 2015/12/18 | 279 | 283 | 277 | 280 | 204,000 |
| 2015/12/17 | 280 | 284 | 278 | 279 | 325,000 |
| 2015/12/16 | 277 | 278 | 273 | 277 | 160,000 |
| 2015/12/15 | 278 | 279 | 272 | 273 | 165,000 |
| 2015/12/14 | 275 | 277 | 272 | 277 | 131,000 |
| 2015/12/11 | 273 | 279 | 273 | 278 | 184,000 |
| 2015/12/10 | 277 | 280 | 274 | 276 | 279,000 |
| 2015/12/09 | 280 | 280 | 276 | 277 | 210,000 |
| 2015/12/08 | 281 | 282 | 273 | 280 | 396,000 |
| 2015/12/07 | 280 | 281 | 278 | 278 | 367,000 |
| 2015/12/04 | 276 | 284 | 276 | 279 | 1,047,000 |
| 2015/12/03 | 267 | 271 | 267 | 271 | 184,000 |
| 2015/12/02 | 265 | 266 | 262 | 266 | 130,000 |
| 2015/12/01 | 263 | 265 | 261 | 265 | 131,000 |
| 2015/11/30 | 265 | 266 | 260 | 262 | 106,000 |
| 2015/11/27 | 267 | 269 | 266 | 266 | 77,000 |
| 2015/11/26 | 266 | 270 | 264 | 269 | 323,000 |
| 2015/11/25 | 267 | 268 | 263 | 267 | 163,000 |
| 2015/11/24 | 270 | 270 | 265 | 267 | 141,000 |
| 2015/11/20 | 268 | 270 | 267 | 270 | 60,000 |
| 2015/11/19 | 270 | 270 | 265 | 267 | 90,000 |
| 2015/11/18 | 268 | 269 | 265 | 268 | 147,000 |
| 2015/11/17 | 265 | 268 | 263 | 264 | 189,000 |
| 2015/11/16 | 258 | 262 | 257 | 262 | 81,000 |
| 2015/11/13 | 260 | 263 | 257 | 263 | 84,000 |
| 2015/11/12 | 260 | 262 | 259 | 261 | 80,000 |
| 2015/11/11 | 259 | 261 | 259 | 261 | 84,000 |
| 2015/11/10 | 259 | 263 | 259 | 261 | 101,000 |
| 2015/11/09 | 259 | 264 | 259 | 262 | 190,000 |
| 2015/11/06 | 258 | 260 | 256 | 259 | 89,000 |
| 2015/11/05 | 255 | 258 | 254 | 258 | 77,000 |
| 2015/11/04 | 260 | 260 | 255 | 255 | 164,000 |
| 2015/11/02 | 259 | 261 | 255 | 256 | 408,000 |
| 2015/10/30 | 249 | 250 | 246 | 247 | 88,000 |
| 2015/10/29 | 250 | 250 | 246 | 246 | 76,000 |
| 2015/10/28 | 247 | 249 | 245 | 248 | 52,000 |
| 2015/10/27 | 248 | 249 | 246 | 246 | 38,000 |
| 2015/10/26 | 252 | 252 | 247 | 247 | 114,000 |
| 2015/10/23 | 249 | 249 | 246 | 246 | 101,000 |
| 2015/10/22 | 248 | 248 | 244 | 244 | 51,000 |
| 2015/10/21 | 238 | 249 | 238 | 248 | 174,000 |
| 2015/10/20 | 238 | 240 | 236 | 238 | 71,000 |
| 2015/10/19 | 240 | 242 | 237 | 238 | 131,000 |
| 2015/10/16 | 244 | 244 | 240 | 240 | 203,000 |
| 2015/10/15 | 241 | 243 | 238 | 243 | 79,000 |
| 2015/10/14 | 245 | 245 | 240 | 241 | 127,000 |
| 2015/10/13 | 248 | 249 | 244 | 247 | 60,000 |
| 2015/10/09 | 246 | 249 | 246 | 248 | 62,000 |
| 2015/10/08 | 241 | 245 | 241 | 245 | 119,000 |
| 2015/10/07 | 234 | 242 | 234 | 242 | 108,000 |
| 2015/10/06 | 236 | 236 | 225 | 233 | 273,000 |
| 2015/10/05 | 236 | 238 | 232 | 234 | 103,000 |
| 2015/10/02 | 226 | 236 | 226 | 236 | 197,000 |
| 2015/10/01 | 224 | 232 | 223 | 230 | 138,000 |
| 2015/09/30 | 224 | 227 | 221 | 224 | 189,000 |
| 2015/09/29 | 230 | 230 | 221 | 221 | 309,000 |
| 2015/09/28 | 235 | 236 | 231 | 234 | 188,000 |
| 2015/09/25 | 235 | 238 | 232 | 238 | 171,000 |
| 2015/09/24 | 238 | 238 | 235 | 235 | 90,000 |
| 2015/09/18 | 244 | 244 | 238 | 239 | 168,000 |
| 2015/09/17 | 244 | 249 | 242 | 244 | 197,000 |
| 2015/09/16 | 246 | 248 | 242 | 244 | 68,000 |
| 2015/09/15 | 246 | 249 | 243 | 243 | 93,000 |
| 2015/09/14 | 250 | 251 | 244 | 247 | 127,000 |
| 2015/09/11 | 244 | 247 | 242 | 246 | 124,000 |
| 2015/09/10 | 241 | 244 | 238 | 242 | 146,000 |
| 2015/09/09 | 236 | 245 | 236 | 245 | 137,000 |
| 2015/09/08 | 232 | 238 | 232 | 233 | 123,000 |
| 2015/09/07 | 232 | 236 | 231 | 232 | 186,000 |
| 2015/09/04 | 240 | 241 | 235 | 235 | 222,000 |
| 2015/09/03 | 246 | 248 | 238 | 239 | 206,000 |
| 2015/09/02 | 240 | 247 | 240 | 241 | 227,000 |
| 2015/09/01 | 253 | 253 | 243 | 243 | 258,000 |
| 2015/08/31 | 259 | 259 | 250 | 253 | 125,000 |
| 2015/08/28 | 255 | 261 | 254 | 260 | 202,000 |
| 2015/08/27 | 252 | 253 | 251 | 252 | 117,000 |
| 2015/08/26 | 241 | 249 | 237 | 248 | 275,000 |
| 2015/08/25 | 233 | 254 | 233 | 237 | 308,000 |
| 2015/08/24 | 249 | 259 | 241 | 242 | 316,000 |
| 2015/08/21 | 261 | 266 | 257 | 260 | 199,000 |
| 2015/08/20 | 273 | 274 | 268 | 268 | 112,000 |
| 2015/08/19 | 278 | 282 | 276 | 276 | 78,000 |
| 2015/08/18 | 278 | 282 | 277 | 282 | 123,000 |
| 2015/08/17 | 274 | 280 | 272 | 278 | 196,000 |
| 2015/08/14 | 273 | 277 | 271 | 274 | 131,000 |
| 2015/08/13 | 273 | 274 | 268 | 274 | 182,000 |
| 2015/08/12 | 283 | 283 | 274 | 275 | 311,000 |
| 2015/08/11 | 280 | 285 | 278 | 285 | 505,000 |
| 2015/08/10 | 279 | 280 | 278 | 280 | 104,000 |
| 2015/08/07 | 273 | 279 | 273 | 278 | 240,000 |
| 2015/08/06 | 279 | 279 | 276 | 276 | 260,000 |
| 2015/08/05 | 278 | 280 | 272 | 279 | 378,000 |
| 2015/08/04 | 275 | 278 | 275 | 278 | 223,000 |
| 2015/08/03 | 275 | 282 | 273 | 277 | 804,000 |
| 2015/07/31 | 263 | 266 | 261 | 265 | 109,000 |
| 2015/07/30 | 259 | 262 | 258 | 262 | 157,000 |
| 2015/07/29 | 262 | 263 | 256 | 256 | 132,000 |
| 2015/07/28 | 262 | 262 | 257 | 261 | 86,000 |
| 2015/07/27 | 265 | 266 | 262 | 263 | 153,000 |
| 2015/07/24 | 265 | 268 | 263 | 263 | 238,000 |
| 2015/07/23 | 260 | 267 | 258 | 266 | 198,000 |
| 2015/07/22 | 260 | 260 | 258 | 258 | 60,000 |
| 2015/07/21 | 266 | 266 | 261 | 262 | 95,000 |
| 2015/07/17 | 264 | 265 | 262 | 264 | 86,000 |
| 2015/07/16 | 265 | 266 | 263 | 264 | 132,000 |
| 2015/07/15 | 268 | 268 | 264 | 266 | 193,000 |
| 2015/07/14 | 270 | 270 | 267 | 268 | 155,000 |
| 2015/07/13 | 265 | 267 | 262 | 264 | 195,000 |
| 2015/07/10 | 261 | 263 | 255 | 256 | 237,000 |
| 2015/07/09 | 257 | 260 | 248 | 255 | 282,000 |
| 2015/07/08 | 270 | 277 | 261 | 262 | 367,000 |
| 2015/07/07 | 258 | 274 | 258 | 270 | 368,000 |
| 2015/07/06 | 261 | 262 | 254 | 255 | 334,000 |
| 2015/07/03 | 265 | 267 | 261 | 261 | 194,000 |
| 2015/07/02 | 268 | 269 | 262 | 265 | 155,000 |
| 2015/07/01 | 265 | 268 | 264 | 265 | 143,000 |
| 2015/06/30 | 265 | 266 | 263 | 264 | 129,000 |
| 2015/06/29 | 261 | 267 | 261 | 263 | 255,000 |
| 2015/06/26 | 276 | 277 | 268 | 269 | 322,000 |
| 2015/06/25 | 278 | 279 | 277 | 278 | 110,000 |
| 2015/06/24 | 274 | 279 | 273 | 278 | 305,000 |
| 2015/06/23 | 271 | 273 | 270 | 273 | 204,000 |
| 2015/06/22 | 271 | 272 | 268 | 271 | 145,000 |
| 2015/06/19 | 268 | 272 | 267 | 270 | 232,000 |
| 2015/06/18 | 272 | 274 | 268 | 271 | 342,000 |
| 2015/06/17 | 278 | 278 | 271 | 271 | 171,000 |
| 2015/06/16 | 277 | 280 | 272 | 276 | 682,000 |
| 2015/06/15 | 273 | 275 | 271 | 275 | 194,000 |
| 2015/06/12 | 270 | 273 | 268 | 272 | 252,000 |
| 2015/06/11 | 265 | 271 | 265 | 270 | 156,000 |
| 2015/06/10 | 266 | 271 | 266 | 267 | 195,000 |
| 2015/06/09 | 274 | 274 | 267 | 267 | 283,000 |
| 2015/06/08 | 273 | 277 | 272 | 277 | 447,000 |
| 2015/06/05 | 273 | 274 | 271 | 273 | 360,000 |
| 2015/06/04 | 268 | 273 | 266 | 270 | 848,000 |
| 2015/06/03 | 262 | 267 | 262 | 267 | 213,000 |
| 2015/06/02 | 266 | 268 | 265 | 265 | 315,000 |
| 2015/06/01 | 262 | 265 | 262 | 264 | 236,000 |
| 2015/05/29 | 265 | 265 | 263 | 265 | 192,000 |
| 2015/05/28 | 265 | 267 | 262 | 265 | 300,000 |
| 2015/05/27 | 262 | 266 | 262 | 265 | 323,000 |
| 2015/05/26 | 257 | 263 | 257 | 262 | 368,000 |
| 2015/05/25 | 257 | 258 | 255 | 257 | 103,000 |
| 2015/05/22 | 256 | 257 | 255 | 257 | 88,000 |
| 2015/05/21 | 258 | 258 | 255 | 257 | 108,000 |
| 2015/05/20 | 257 | 258 | 255 | 257 | 178,000 |
| 2015/05/19 | 255 | 259 | 255 | 256 | 289,000 |
| 2015/05/18 | 250 | 254 | 250 | 254 | 158,000 |
| 2015/05/15 | 253 | 253 | 249 | 249 | 94,000 |
| 2015/05/14 | 253 | 254 | 251 | 251 | 86,000 |
| 2015/05/13 | 252 | 254 | 251 | 252 | 111,000 |
| 2015/05/12 | 252 | 255 | 252 | 253 | 192,000 |
| 2015/05/11 | 251 | 252 | 246 | 251 | 569,000 |
| 2015/05/08 | 256 | 257 | 254 | 256 | 140,000 |
| 2015/05/07 | 251 | 256 | 251 | 253 | 193,000 |
| 2015/05/01 | 256 | 256 | 250 | 252 | 226,000 |
| 2015/04/30 | 259 | 259 | 257 | 257 | 109,000 |
| 2015/04/28 | 262 | 263 | 260 | 261 | 160,000 |
| 2015/04/27 | 263 | 263 | 260 | 262 | 93,000 |
| 2015/04/24 | 263 | 263 | 260 | 260 | 105,000 |
| 2015/04/23 | 260 | 263 | 260 | 262 | 280,000 |
| 2015/04/22 | 260 | 261 | 259 | 259 | 252,000 |
| 2015/04/21 | 261 | 262 | 260 | 261 | 120,000 |
| 2015/04/20 | 260 | 262 | 259 | 261 | 145,000 |
| 2015/04/17 | 264 | 265 | 261 | 261 | 328,000 |
| 2015/04/16 | 263 | 265 | 261 | 264 | 172,000 |
| 2015/04/15 | 265 | 265 | 261 | 261 | 260,000 |
| 2015/04/14 | 263 | 265 | 262 | 264 | 330,000 |
| 2015/04/13 | 260 | 262 | 257 | 262 | 342,000 |
| 2015/04/10 | 255 | 256 | 252 | 256 | 117,000 |
| 2015/04/09 | 257 | 258 | 255 | 255 | 97,000 |
| 2015/04/08 | 257 | 259 | 255 | 257 | 132,000 |
| 2015/04/07 | 254 | 257 | 253 | 257 | 131,000 |
| 2015/04/06 | 254 | 254 | 252 | 253 | 36,000 |
| 2015/04/03 | 254 | 254 | 252 | 254 | 138,000 |
| 2015/04/02 | 253 | 255 | 252 | 254 | 335,000 |
| 2015/04/01 | 256 | 256 | 251 | 252 | 169,000 |
| 2015/03/31 | 255 | 259 | 254 | 257 | 223,000 |
| 2015/03/30 | 254 | 254 | 250 | 253 | 146,000 |
| 2015/03/27 | 259 | 262 | 253 | 256 | 409,000 |
| 2015/03/26 | 263 | 265 | 261 | 261 | 234,000 |
| 2015/03/25 | 263 | 267 | 262 | 263 | 311,000 |
| 2015/03/24 | 265 | 268 | 263 | 264 | 558,000 |
| 2015/03/23 | 261 | 267 | 261 | 264 | 516,000 |
| 2015/03/20 | 258 | 266 | 256 | 259 | 1,454,000 |
| 2015/03/19 | 256 | 259 | 254 | 258 | 613,000 |
| 2015/03/18 | 252 | 252 | 248 | 251 | 108,000 |
| 2015/03/17 | 253 | 253 | 249 | 250 | 183,000 |
| 2015/03/16 | 252 | 254 | 251 | 253 | 122,000 |
| 2015/03/13 | 253 | 253 | 250 | 251 | 235,000 |
| 2015/03/12 | 248 | 250 | 247 | 250 | 96,000 |
| 2015/03/11 | 243 | 247 | 243 | 246 | 178,000 |
| 2015/03/10 | 250 | 252 | 243 | 247 | 395,000 |
| 2015/03/09 | 252 | 252 | 249 | 250 | 172,000 |
| 2015/03/06 | 254 | 255 | 252 | 254 | 198,000 |
| 2015/03/05 | 255 | 256 | 252 | 254 | 181,000 |
| 2015/03/04 | 249 | 259 | 249 | 256 | 912,000 |
| 2015/03/03 | 254 | 254 | 246 | 249 | 219,000 |
| 2015/03/02 | 255 | 255 | 250 | 251 | 162,000 |
| 2015/02/27 | 253 | 254 | 250 | 252 | 333,000 |
| 2015/02/26 | 254 | 254 | 251 | 252 | 265,000 |
| 2015/02/25 | 249 | 255 | 247 | 255 | 869,000 |
| 2015/02/24 | 247 | 247 | 242 | 245 | 333,000 |
| 2015/02/23 | 248 | 248 | 245 | 247 | 158,000 |
| 2015/02/20 | 248 | 248 | 245 | 245 | 159,000 |
| 2015/02/19 | 245 | 248 | 243 | 248 | 238,000 |
| 2015/02/18 | 244 | 245 | 241 | 243 | 212,000 |
| 2015/02/17 | 241 | 243 | 240 | 243 | 128,000 |
| 2015/02/16 | 241 | 242 | 240 | 241 | 111,000 |
| 2015/02/13 | 243 | 243 | 239 | 240 | 120,000 |
| 2015/02/12 | 243 | 243 | 240 | 240 | 157,000 |
| 2015/02/10 | 243 | 243 | 240 | 240 | 62,000 |
| 2015/02/09 | 243 | 244 | 241 | 243 | 111,000 |
| 2015/02/06 | 240 | 241 | 238 | 241 | 55,000 |
| 2015/02/05 | 238 | 241 | 238 | 238 | 47,000 |
| 2015/02/04 | 240 | 241 | 238 | 240 | 71,000 |
| 2015/02/03 | 243 | 243 | 236 | 237 | 125,000 |
| 2015/02/02 | 244 | 244 | 238 | 240 | 293,000 |
| 2015/01/30 | 242 | 245 | 240 | 244 | 324,000 |
| 2015/01/29 | 240 | 240 | 237 | 240 | 87,000 |
| 2015/01/28 | 236 | 242 | 234 | 240 | 130,000 |
| 2015/01/27 | 234 | 237 | 234 | 236 | 73,000 |
| 2015/01/26 | 232 | 234 | 232 | 232 | 72,000 |
| 2015/01/23 | 235 | 235 | 233 | 233 | 67,000 |
| 2015/01/22 | 235 | 236 | 231 | 233 | 103,000 |
| 2015/01/21 | 240 | 240 | 235 | 236 | 150,000 |
| 2015/01/20 | 235 | 240 | 235 | 240 | 172,000 |
| 2015/01/19 | 236 | 236 | 233 | 233 | 37,000 |
| 2015/01/16 | 235 | 236 | 232 | 233 | 126,000 |
| 2015/01/15 | 234 | 236 | 234 | 236 | 81,000 |
| 2015/01/14 | 238 | 238 | 234 | 235 | 89,000 |
| 2015/01/13 | 238 | 238 | 235 | 238 | 144,000 |
| 2015/01/09 | 241 | 242 | 237 | 237 | 100,000 |
| 2015/01/08 | 239 | 241 | 238 | 240 | 194,000 |
| 2015/01/07 | 240 | 241 | 235 | 237 | 291,000 |
| 2015/01/06 | 237 | 241 | 237 | 239 | 629,000 |
| 2015/01/05 | 246 | 253 | 245 | 252 | 343,000 |