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 |
---|---|---|---|---|---|
2016/12/30 | 305 | 308 | 303 | 307 | 171,000 |
2016/12/29 | 305 | 308 | 303 | 305 | 220,000 |
2016/12/28 | 308 | 310 | 307 | 308 | 121,000 |
2016/12/27 | 307 | 310 | 304 | 307 | 158,000 |
2016/12/26 | 312 | 312 | 306 | 307 | 272,000 |
2016/12/22 | 314 | 315 | 311 | 314 | 187,000 |
2016/12/21 | 317 | 319 | 315 | 316 | 123,000 |
2016/12/20 | 314 | 320 | 314 | 320 | 140,000 |
2016/12/19 | 316 | 318 | 314 | 317 | 130,000 |
2016/12/16 | 318 | 318 | 316 | 318 | 160,000 |
2016/12/15 | 319 | 319 | 310 | 315 | 214,000 |
2016/12/14 | 317 | 319 | 314 | 319 | 157,000 |
2016/12/13 | 316 | 319 | 316 | 319 | 111,000 |
2016/12/12 | 324 | 324 | 316 | 319 | 159,000 |
2016/12/09 | 329 | 330 | 317 | 321 | 427,000 |
2016/12/08 | 323 | 334 | 322 | 333 | 267,000 |
2016/12/07 | 324 | 328 | 316 | 319 | 270,000 |
2016/12/06 | 316 | 326 | 316 | 325 | 243,000 |
2016/12/05 | 316 | 317 | 314 | 316 | 158,000 |
2016/12/02 | 315 | 318 | 312 | 316 | 287,000 |
2016/12/01 | 319 | 320 | 314 | 317 | 363,000 |
2016/11/30 | 320 | 321 | 315 | 318 | 200,000 |
2016/11/29 | 317 | 320 | 311 | 320 | 405,000 |
2016/11/28 | 320 | 321 | 318 | 321 | 136,000 |
2016/11/25 | 324 | 327 | 321 | 323 | 102,000 |
2016/11/24 | 324 | 328 | 321 | 325 | 313,000 |
2016/11/22 | 324 | 328 | 322 | 326 | 130,000 |
2016/11/21 | 321 | 326 | 321 | 325 | 118,000 |
2016/11/18 | 323 | 324 | 320 | 322 | 219,000 |
2016/11/17 | 324 | 324 | 320 | 322 | 103,000 |
2016/11/16 | 331 | 332 | 322 | 324 | 138,000 |
2016/11/15 | 333 | 335 | 324 | 326 | 182,000 |
2016/11/14 | 328 | 335 | 328 | 332 | 217,000 |
2016/11/11 | 320 | 330 | 319 | 328 | 328,000 |
2016/11/10 | 316 | 322 | 316 | 318 | 215,000 |
2016/11/09 | 318 | 321 | 300 | 305 | 482,000 |
2016/11/08 | 322 | 323 | 316 | 318 | 173,000 |
2016/11/07 | 312 | 324 | 312 | 323 | 248,000 |
2016/11/04 | 317 | 319 | 312 | 314 | 302,000 |
2016/11/02 | 320 | 324 | 317 | 321 | 363,000 |
2016/11/01 | 320 | 328 | 320 | 326 | 534,000 |
2016/10/31 | 308 | 320 | 306 | 319 | 832,000 |
2016/10/28 | 298 | 301 | 298 | 300 | 263,000 |
2016/10/27 | 300 | 302 | 294 | 298 | 401,000 |
2016/10/26 | 291 | 300 | 291 | 300 | 273,000 |
2016/10/25 | 294 | 298 | 291 | 295 | 297,000 |
2016/10/24 | 281 | 295 | 280 | 294 | 389,000 |
2016/10/21 | 286 | 287 | 279 | 281 | 262,000 |
2016/10/20 | 281 | 289 | 281 | 287 | 398,000 |
2016/10/19 | 280 | 282 | 277 | 280 | 248,000 |
2016/10/18 | 281 | 282 | 279 | 280 | 99,000 |
2016/10/17 | 278 | 282 | 278 | 282 | 231,000 |
2016/10/14 | 272 | 278 | 272 | 277 | 86,000 |
2016/10/13 | 279 | 280 | 272 | 272 | 207,000 |
2016/10/12 | 275 | 281 | 275 | 278 | 229,000 |
2016/10/11 | 270 | 281 | 270 | 280 | 476,000 |
2016/10/07 | 262 | 269 | 262 | 269 | 193,000 |
2016/10/06 | 265 | 267 | 262 | 262 | 122,000 |
2016/10/05 | 264 | 265 | 263 | 264 | 152,000 |
2016/10/04 | 262 | 267 | 261 | 265 | 211,000 |
2016/10/03 | 261 | 261 | 258 | 260 | 186,000 |
2016/09/30 | 260 | 262 | 259 | 260 | 180,000 |
2016/09/29 | 260 | 263 | 260 | 262 | 145,000 |
2016/09/28 | 260 | 263 | 257 | 262 | 147,000 |
2016/09/27 | 258 | 263 | 257 | 263 | 134,000 |
2016/09/26 | 258 | 260 | 254 | 259 | 205,000 |
2016/09/23 | 260 | 263 | 258 | 261 | 167,000 |
2016/09/21 | 255 | 262 | 255 | 260 | 201,000 |
2016/09/20 | 250 | 255 | 248 | 254 | 149,000 |
2016/09/16 | 257 | 259 | 251 | 251 | 309,000 |
2016/09/15 | 261 | 261 | 257 | 259 | 309,000 |
2016/09/14 | 259 | 261 | 256 | 259 | 124,000 |
2016/09/13 | 254 | 260 | 254 | 259 | 246,000 |
2016/09/12 | 248 | 254 | 248 | 253 | 188,000 |
2016/09/09 | 249 | 250 | 249 | 249 | 152,000 |
2016/09/08 | 250 | 251 | 248 | 249 | 139,000 |
2016/09/07 | 250 | 252 | 249 | 252 | 86,000 |
2016/09/06 | 248 | 251 | 248 | 251 | 104,000 |
2016/09/05 | 250 | 250 | 248 | 249 | 69,000 |
2016/09/02 | 249 | 249 | 246 | 248 | 90,000 |
2016/09/01 | 247 | 250 | 247 | 250 | 95,000 |
2016/08/31 | 247 | 249 | 247 | 247 | 164,000 |
2016/08/30 | 246 | 251 | 245 | 249 | 155,000 |
2016/08/29 | 244 | 245 | 243 | 245 | 56,000 |
2016/08/26 | 242 | 243 | 241 | 242 | 44,000 |
2016/08/25 | 242 | 245 | 242 | 242 | 56,000 |
2016/08/24 | 240 | 242 | 240 | 242 | 66,000 |
2016/08/23 | 242 | 243 | 240 | 240 | 123,000 |
2016/08/22 | 245 | 246 | 241 | 244 | 117,000 |
2016/08/19 | 244 | 245 | 243 | 244 | 37,000 |
2016/08/18 | 243 | 246 | 243 | 244 | 47,000 |
2016/08/17 | 241 | 245 | 239 | 245 | 182,000 |
2016/08/16 | 243 | 245 | 242 | 243 | 65,000 |
2016/08/15 | 248 | 248 | 243 | 243 | 86,000 |
2016/08/12 | 248 | 249 | 246 | 248 | 66,000 |
2016/08/10 | 250 | 250 | 247 | 248 | 88,000 |
2016/08/09 | 247 | 250 | 247 | 250 | 35,000 |
2016/08/08 | 246 | 247 | 244 | 247 | 80,000 |
2016/08/05 | 245 | 247 | 245 | 245 | 49,000 |
2016/08/04 | 245 | 247 | 243 | 244 | 148,000 |
2016/08/03 | 249 | 250 | 245 | 245 | 148,000 |
2016/08/02 | 253 | 253 | 250 | 251 | 97,000 |
2016/08/01 | 247 | 254 | 244 | 252 | 119,000 |
2016/07/29 | 250 | 252 | 244 | 249 | 161,000 |
2016/07/28 | 253 | 254 | 251 | 252 | 73,000 |
2016/07/27 | 252 | 254 | 251 | 253 | 59,000 |
2016/07/26 | 253 | 253 | 249 | 250 | 128,000 |
2016/07/25 | 251 | 254 | 251 | 253 | 52,000 |
2016/07/22 | 247 | 250 | 246 | 250 | 95,000 |
2016/07/21 | 249 | 251 | 248 | 250 | 126,000 |
2016/07/20 | 246 | 248 | 244 | 248 | 85,000 |
2016/07/19 | 244 | 247 | 244 | 246 | 64,000 |
2016/07/15 | 249 | 249 | 243 | 245 | 182,000 |
2016/07/14 | 244 | 248 | 243 | 247 | 60,000 |
2016/07/13 | 247 | 247 | 244 | 245 | 156,000 |
2016/07/12 | 245 | 246 | 242 | 243 | 136,000 |
2016/07/11 | 234 | 241 | 234 | 241 | 135,000 |
2016/07/08 | 237 | 237 | 230 | 231 | 135,000 |
2016/07/07 | 237 | 237 | 234 | 235 | 93,000 |
2016/07/06 | 238 | 238 | 233 | 237 | 182,000 |
2016/07/05 | 239 | 241 | 238 | 241 | 74,000 |
2016/07/04 | 239 | 241 | 237 | 241 | 100,000 |
2016/07/01 | 240 | 242 | 238 | 239 | 87,000 |
2016/06/30 | 243 | 243 | 236 | 237 | 147,000 |
2016/06/29 | 239 | 239 | 235 | 238 | 52,000 |
2016/06/28 | 233 | 238 | 232 | 234 | 99,000 |
2016/06/27 | 233 | 242 | 233 | 237 | 199,000 |
2016/06/24 | 249 | 249 | 229 | 232 | 241,000 |
2016/06/23 | 244 | 247 | 242 | 247 | 120,000 |
2016/06/22 | 243 | 245 | 241 | 244 | 93,000 |
2016/06/21 | 241 | 249 | 239 | 246 | 175,000 |
2016/06/20 | 233 | 241 | 233 | 240 | 178,000 |
2016/06/17 | 240 | 242 | 228 | 228 | 351,000 |
2016/06/16 | 244 | 244 | 237 | 239 | 166,000 |
2016/06/15 | 248 | 248 | 242 | 243 | 94,000 |
2016/06/14 | 250 | 254 | 246 | 247 | 145,000 |
2016/06/13 | 254 | 255 | 251 | 254 | 175,000 |
2016/06/10 | 254 | 259 | 252 | 257 | 242,000 |
2016/06/09 | 255 | 256 | 248 | 254 | 212,000 |
2016/06/08 | 258 | 258 | 255 | 257 | 179,000 |
2016/06/07 | 257 | 259 | 256 | 258 | 68,000 |
2016/06/06 | 255 | 260 | 255 | 257 | 89,000 |
2016/06/03 | 259 | 263 | 256 | 258 | 212,000 |
2016/06/02 | 264 | 266 | 259 | 261 | 121,000 |
2016/06/01 | 263 | 266 | 262 | 264 | 93,000 |
2016/05/31 | 259 | 264 | 257 | 264 | 137,000 |
2016/05/30 | 259 | 261 | 257 | 259 | 120,000 |
2016/05/27 | 258 | 260 | 256 | 260 | 88,000 |
2016/05/26 | 261 | 261 | 258 | 259 | 61,000 |
2016/05/25 | 260 | 261 | 258 | 261 | 88,000 |
2016/05/24 | 258 | 260 | 257 | 258 | 48,000 |
2016/05/23 | 258 | 260 | 256 | 260 | 111,000 |
2016/05/20 | 258 | 262 | 258 | 260 | 98,000 |
2016/05/19 | 254 | 262 | 253 | 261 | 214,000 |
2016/05/18 | 252 | 255 | 250 | 255 | 114,000 |
2016/05/17 | 254 | 254 | 251 | 252 | 163,000 |
2016/05/16 | 250 | 257 | 250 | 254 | 157,000 |
2016/05/13 | 256 | 256 | 251 | 254 | 220,000 |
2016/05/12 | 256 | 256 | 250 | 255 | 199,000 |
2016/05/11 | 253 | 255 | 251 | 255 | 144,000 |
2016/05/10 | 249 | 253 | 248 | 252 | 119,000 |
2016/05/09 | 248 | 250 | 247 | 248 | 174,000 |
2016/05/06 | 249 | 249 | 241 | 244 | 165,000 |
2016/05/02 | 240 | 247 | 240 | 246 | 255,000 |
2016/04/28 | 248 | 250 | 243 | 243 | 124,000 |
2016/04/27 | 250 | 252 | 245 | 248 | 204,000 |
2016/04/26 | 255 | 255 | 247 | 250 | 171,000 |
2016/04/25 | 258 | 259 | 257 | 258 | 92,000 |
2016/04/22 | 254 | 258 | 253 | 258 | 178,000 |
2016/04/21 | 258 | 259 | 257 | 257 | 98,000 |
2016/04/20 | 256 | 257 | 254 | 256 | 239,000 |
2016/04/19 | 252 | 254 | 249 | 254 | 123,000 |
2016/04/18 | 240 | 245 | 238 | 244 | 162,000 |
2016/04/15 | 248 | 248 | 245 | 246 | 96,000 |
2016/04/14 | 244 | 250 | 243 | 249 | 231,000 |
2016/04/13 | 238 | 242 | 238 | 240 | 109,000 |
2016/04/12 | 234 | 238 | 234 | 235 | 100,000 |
2016/04/11 | 236 | 236 | 232 | 234 | 95,000 |
2016/04/08 | 225 | 238 | 225 | 233 | 175,000 |
2016/04/07 | 236 | 239 | 229 | 229 | 234,000 |
2016/04/06 | 233 | 237 | 232 | 236 | 139,000 |
2016/04/05 | 240 | 240 | 233 | 234 | 178,000 |
2016/04/04 | 239 | 245 | 237 | 240 | 278,000 |
2016/04/01 | 250 | 250 | 240 | 241 | 221,000 |
2016/03/31 | 255 | 258 | 251 | 251 | 260,000 |
2016/03/30 | 258 | 261 | 255 | 257 | 177,000 |
2016/03/29 | 261 | 261 | 258 | 260 | 289,000 |
2016/03/28 | 267 | 268 | 262 | 264 | 223,000 |
2016/03/25 | 269 | 270 | 264 | 265 | 276,000 |
2016/03/24 | 263 | 275 | 262 | 271 | 576,000 |
2016/03/23 | 267 | 268 | 264 | 264 | 369,000 |
2016/03/22 | 267 | 267 | 258 | 267 | 1,159,000 |
2016/03/18 | 244 | 245 | 242 | 243 | 119,000 |
2016/03/17 | 246 | 248 | 243 | 244 | 255,000 |
2016/03/16 | 248 | 248 | 246 | 246 | 126,000 |
2016/03/15 | 251 | 251 | 246 | 249 | 224,000 |
2016/03/14 | 249 | 252 | 246 | 249 | 269,000 |
2016/03/11 | 242 | 247 | 242 | 246 | 228,000 |
2016/03/10 | 247 | 249 | 244 | 246 | 205,000 |
2016/03/09 | 246 | 248 | 242 | 246 | 200,000 |
2016/03/08 | 251 | 254 | 249 | 252 | 113,000 |
2016/03/07 | 254 | 255 | 251 | 254 | 117,000 |
2016/03/04 | 249 | 253 | 248 | 253 | 141,000 |
2016/03/03 | 247 | 251 | 247 | 249 | 98,000 |
2016/03/02 | 250 | 253 | 247 | 248 | 202,000 |
2016/03/01 | 247 | 248 | 234 | 246 | 236,000 |
2016/02/29 | 251 | 252 | 247 | 247 | 209,000 |
2016/02/26 | 247 | 250 | 245 | 247 | 195,000 |
2016/02/25 | 235 | 242 | 235 | 240 | 139,000 |
2016/02/24 | 232 | 236 | 231 | 234 | 87,000 |
2016/02/23 | 236 | 237 | 231 | 232 | 205,000 |
2016/02/22 | 235 | 239 | 233 | 234 | 77,000 |
2016/02/19 | 237 | 237 | 231 | 234 | 112,000 |
2016/02/18 | 238 | 242 | 237 | 237 | 258,000 |
2016/02/17 | 239 | 241 | 230 | 235 | 103,000 |
2016/02/16 | 238 | 241 | 233 | 236 | 136,000 |
2016/02/15 | 243 | 243 | 235 | 237 | 158,000 |
2016/02/12 | 226 | 232 | 225 | 227 | 228,000 |
2016/02/10 | 248 | 248 | 237 | 237 | 283,000 |
2016/02/09 | 249 | 249 | 244 | 247 | 186,000 |
2016/02/08 | 250 | 255 | 248 | 255 | 176,000 |
2016/02/05 | 261 | 261 | 249 | 253 | 291,000 |
2016/02/04 | 266 | 272 | 262 | 262 | 142,000 |
2016/02/03 | 269 | 270 | 264 | 266 | 179,000 |
2016/02/02 | 279 | 280 | 274 | 274 | 251,000 |
2016/02/01 | 280 | 281 | 272 | 279 | 537,000 |
2016/01/29 | 246 | 254 | 245 | 254 | 135,000 |
2016/01/28 | 248 | 251 | 245 | 245 | 151,000 |
2016/01/27 | 252 | 252 | 245 | 252 | 146,000 |
2016/01/26 | 253 | 255 | 245 | 245 | 124,000 |
2016/01/25 | 255 | 259 | 249 | 256 | 127,000 |
2016/01/22 | 245 | 252 | 244 | 252 | 86,000 |
2016/01/21 | 248 | 253 | 241 | 241 | 132,000 |
2016/01/20 | 253 | 255 | 249 | 250 | 163,000 |
2016/01/19 | 254 | 255 | 252 | 253 | 98,000 |
2016/01/18 | 246 | 254 | 246 | 253 | 99,000 |
2016/01/15 | 264 | 264 | 254 | 256 | 111,000 |
2016/01/14 | 255 | 260 | 252 | 258 | 158,000 |
2016/01/13 | 252 | 265 | 252 | 263 | 150,000 |
2016/01/12 | 254 | 255 | 245 | 246 | 213,000 |
2016/01/08 | 254 | 264 | 254 | 260 | 195,000 |
2016/01/07 | 269 | 269 | 259 | 259 | 165,000 |
2016/01/06 | 274 | 274 | 267 | 269 | 90,000 |
2016/01/05 | 270 | 274 | 270 | 272 | 47,000 |
2016/01/04 | 279 | 279 | 270 | 271 | 94,000 |