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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,745 | 4,760 | 4,715 | 4,735 | 9,700 |
| 2017/12/28 | 4,740 | 4,770 | 4,705 | 4,725 | 15,100 |
| 2017/12/27 | 4,735 | 4,745 | 4,710 | 4,740 | 11,600 |
| 2017/12/26 | 4,750 | 4,760 | 4,675 | 4,735 | 31,200 |
| 2017/12/25 | 4,755 | 4,765 | 4,750 | 4,760 | 11,900 |
| 2017/12/22 | 4,740 | 4,790 | 4,715 | 4,785 | 28,400 |
| 2017/12/21 | 4,760 | 4,760 | 4,710 | 4,740 | 24,000 |
| 2017/12/20 | 4,745 | 4,785 | 4,725 | 4,765 | 21,800 |
| 2017/12/19 | 4,740 | 4,775 | 4,720 | 4,765 | 21,900 |
| 2017/12/18 | 4,750 | 4,790 | 4,715 | 4,765 | 44,600 |
| 2017/12/15 | 4,685 | 4,740 | 4,675 | 4,715 | 49,300 |
| 2017/12/14 | 4,595 | 4,695 | 4,580 | 4,685 | 29,300 |
| 2017/12/13 | 4,685 | 4,685 | 4,590 | 4,620 | 28,300 |
| 2017/12/12 | 4,750 | 4,750 | 4,655 | 4,685 | 29,500 |
| 2017/12/11 | 4,645 | 4,730 | 4,605 | 4,715 | 76,200 |
| 2017/12/08 | 4,585 | 4,635 | 4,565 | 4,605 | 24,100 |
| 2017/12/07 | 4,550 | 4,610 | 4,550 | 4,595 | 25,100 |
| 2017/12/06 | 4,600 | 4,625 | 4,530 | 4,540 | 21,700 |
| 2017/12/05 | 4,535 | 4,620 | 4,505 | 4,605 | 26,800 |
| 2017/12/04 | 4,590 | 4,590 | 4,520 | 4,540 | 25,000 |
| 2017/12/01 | 4,650 | 4,650 | 4,575 | 4,595 | 41,000 |
| 2017/11/30 | 4,600 | 4,660 | 4,580 | 4,640 | 61,900 |
| 2017/11/29 | 4,545 | 4,590 | 4,525 | 4,590 | 26,900 |
| 2017/11/28 | 4,510 | 4,515 | 4,460 | 4,515 | 22,000 |
| 2017/11/27 | 4,555 | 4,555 | 4,510 | 4,545 | 15,900 |
| 2017/11/24 | 4,545 | 4,560 | 4,480 | 4,550 | 19,600 |
| 2017/11/22 | 4,460 | 4,565 | 4,460 | 4,550 | 35,900 |
| 2017/11/21 | 4,455 | 4,465 | 4,415 | 4,455 | 33,900 |
| 2017/11/20 | 4,540 | 4,550 | 4,440 | 4,455 | 39,800 |
| 2017/11/17 | 4,470 | 4,580 | 4,440 | 4,575 | 73,800 |
| 2017/11/16 | 4,345 | 4,460 | 4,345 | 4,445 | 36,600 |
| 2017/11/15 | 4,400 | 4,410 | 4,345 | 4,370 | 72,600 |
| 2017/11/14 | 4,445 | 4,445 | 4,380 | 4,400 | 53,400 |
| 2017/11/13 | 4,415 | 4,475 | 4,400 | 4,445 | 65,200 |
| 2017/11/10 | 4,370 | 4,405 | 4,345 | 4,375 | 57,400 |
| 2017/11/09 | 4,415 | 4,445 | 4,370 | 4,425 | 100,000 |
| 2017/11/08 | 4,485 | 4,485 | 4,395 | 4,415 | 65,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,460 | 4,490 | 84,000 |
| 2017/11/06 | 4,620 | 4,625 | 4,520 | 4,530 | 69,000 |
| 2017/11/02 | 4,710 | 4,710 | 4,585 | 4,600 | 116,300 |
| 2017/11/01 | 4,890 | 4,890 | 4,635 | 4,695 | 188,500 |
| 2017/10/31 | 5,000 | 5,000 | 4,830 | 4,860 | 250,800 |
| 2017/10/30 | 5,520 | 5,660 | 5,520 | 5,600 | 104,400 |
| 2017/10/27 | 5,300 | 5,390 | 5,270 | 5,390 | 25,600 |
| 2017/10/26 | 5,230 | 5,300 | 5,230 | 5,300 | 9,800 |
| 2017/10/25 | 5,340 | 5,340 | 5,240 | 5,240 | 16,200 |
| 2017/10/24 | 5,300 | 5,340 | 5,260 | 5,340 | 17,700 |
| 2017/10/23 | 5,230 | 5,280 | 5,220 | 5,270 | 10,700 |
| 2017/10/20 | 5,160 | 5,210 | 5,150 | 5,210 | 15,400 |
| 2017/10/19 | 5,170 | 5,200 | 5,140 | 5,180 | 30,600 |
| 2017/10/18 | 5,230 | 5,250 | 5,180 | 5,200 | 17,200 |
| 2017/10/17 | 5,270 | 5,270 | 5,220 | 5,250 | 17,600 |
| 2017/10/16 | 5,330 | 5,330 | 5,250 | 5,290 | 13,500 |
| 2017/10/13 | 5,380 | 5,380 | 5,290 | 5,330 | 13,800 |
| 2017/10/12 | 5,390 | 5,400 | 5,340 | 5,340 | 9,800 |
| 2017/10/11 | 5,390 | 5,400 | 5,330 | 5,370 | 23,600 |
| 2017/10/10 | 5,350 | 5,450 | 5,330 | 5,450 | 34,300 |
| 2017/10/06 | 5,300 | 5,350 | 5,260 | 5,280 | 7,600 |
| 2017/10/05 | 5,310 | 5,330 | 5,220 | 5,280 | 25,100 |
| 2017/10/04 | 5,450 | 5,450 | 5,340 | 5,360 | 19,600 |
| 2017/10/03 | 5,410 | 5,510 | 5,410 | 5,470 | 33,100 |
| 2017/10/02 | 5,330 | 5,410 | 5,300 | 5,400 | 16,000 |
| 2017/09/29 | 5,310 | 5,390 | 5,310 | 5,390 | 18,100 |
| 2017/09/28 | 5,360 | 5,370 | 5,260 | 5,330 | 16,000 |
| 2017/09/27 | 5,150 | 5,470 | 5,120 | 5,360 | 41,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 518 | 521 | 512 | 521 | 140,000 |
| 2017/09/25 | 517 | 521 | 516 | 519 | 229,000 |
| 2017/09/22 | 533 | 533 | 515 | 519 | 165,000 |
| 2017/09/21 | 540 | 540 | 523 | 526 | 307,000 |
| 2017/09/20 | 541 | 541 | 534 | 540 | 227,000 |
| 2017/09/19 | 537 | 542 | 531 | 541 | 202,000 |
| 2017/09/15 | 530 | 533 | 523 | 529 | 281,000 |
| 2017/09/14 | 545 | 545 | 525 | 529 | 198,000 |
| 2017/09/13 | 537 | 544 | 537 | 543 | 211,000 |
| 2017/09/12 | 530 | 535 | 529 | 533 | 256,000 |
| 2017/09/11 | 522 | 526 | 519 | 526 | 212,000 |
| 2017/09/08 | 509 | 528 | 509 | 522 | 318,000 |
| 2017/09/07 | 527 | 529 | 509 | 512 | 270,000 |
| 2017/09/06 | 510 | 523 | 507 | 522 | 323,000 |
| 2017/09/05 | 535 | 537 | 519 | 521 | 362,000 |
| 2017/09/04 | 543 | 547 | 536 | 537 | 295,000 |
| 2017/09/01 | 548 | 549 | 528 | 545 | 607,000 |
| 2017/08/31 | 559 | 562 | 541 | 546 | 253,000 |
| 2017/08/30 | 569 | 571 | 549 | 557 | 369,000 |
| 2017/08/29 | 554 | 566 | 549 | 565 | 304,000 |
| 2017/08/28 | 545 | 554 | 545 | 552 | 205,000 |
| 2017/08/25 | 537 | 545 | 530 | 544 | 301,000 |
| 2017/08/24 | 545 | 552 | 540 | 541 | 246,000 |
| 2017/08/23 | 536 | 561 | 536 | 545 | 781,000 |
| 2017/08/22 | 533 | 539 | 531 | 539 | 239,000 |
| 2017/08/21 | 526 | 538 | 526 | 538 | 424,000 |
| 2017/08/18 | 532 | 532 | 518 | 525 | 409,000 |
| 2017/08/17 | 511 | 539 | 510 | 538 | 580,000 |
| 2017/08/16 | 516 | 518 | 507 | 510 | 408,000 |
| 2017/08/15 | 519 | 524 | 516 | 522 | 218,000 |
| 2017/08/14 | 517 | 519 | 507 | 511 | 208,000 |
| 2017/08/10 | 513 | 517 | 510 | 517 | 143,000 |
| 2017/08/09 | 517 | 519 | 507 | 512 | 306,000 |
| 2017/08/08 | 534 | 534 | 521 | 523 | 128,000 |
| 2017/08/07 | 534 | 535 | 527 | 531 | 193,000 |
| 2017/08/04 | 523 | 527 | 515 | 527 | 396,000 |
| 2017/08/03 | 510 | 524 | 510 | 518 | 496,000 |
| 2017/08/02 | 510 | 522 | 509 | 512 | 459,000 |
| 2017/08/01 | 477 | 529 | 477 | 508 | 1,490,000 |
| 2017/07/31 | 475 | 484 | 470 | 484 | 175,000 |
| 2017/07/28 | 494 | 494 | 477 | 480 | 436,000 |
| 2017/07/27 | 488 | 495 | 486 | 493 | 309,000 |
| 2017/07/26 | 498 | 508 | 484 | 487 | 607,000 |
| 2017/07/25 | 494 | 499 | 488 | 491 | 274,000 |
| 2017/07/24 | 487 | 500 | 484 | 498 | 638,000 |
| 2017/07/21 | 482 | 489 | 480 | 482 | 404,000 |
| 2017/07/20 | 470 | 481 | 467 | 479 | 535,000 |
| 2017/07/19 | 445 | 471 | 444 | 471 | 972,000 |
| 2017/07/18 | 444 | 447 | 440 | 443 | 133,000 |
| 2017/07/14 | 444 | 448 | 440 | 447 | 153,000 |
| 2017/07/13 | 442 | 444 | 438 | 439 | 152,000 |
| 2017/07/12 | 444 | 446 | 441 | 441 | 110,000 |
| 2017/07/11 | 435 | 444 | 435 | 444 | 141,000 |
| 2017/07/10 | 432 | 436 | 431 | 434 | 127,000 |
| 2017/07/07 | 432 | 433 | 427 | 428 | 102,000 |
| 2017/07/06 | 431 | 432 | 429 | 432 | 125,000 |
| 2017/07/05 | 428 | 433 | 427 | 432 | 145,000 |
| 2017/07/04 | 436 | 437 | 427 | 430 | 141,000 |
| 2017/07/03 | 438 | 438 | 433 | 434 | 95,000 |
| 2017/06/30 | 439 | 439 | 432 | 433 | 137,000 |
| 2017/06/29 | 450 | 451 | 438 | 440 | 366,000 |
| 2017/06/28 | 455 | 456 | 450 | 450 | 231,000 |
| 2017/06/27 | 435 | 454 | 435 | 453 | 435,000 |
| 2017/06/26 | 431 | 435 | 430 | 433 | 105,000 |
| 2017/06/23 | 433 | 435 | 432 | 432 | 103,000 |
| 2017/06/22 | 433 | 438 | 433 | 436 | 83,000 |
| 2017/06/21 | 434 | 441 | 434 | 436 | 186,000 |
| 2017/06/20 | 431 | 437 | 431 | 437 | 140,000 |
| 2017/06/19 | 428 | 433 | 428 | 431 | 115,000 |
| 2017/06/16 | 424 | 435 | 423 | 428 | 772,000 |
| 2017/06/15 | 428 | 429 | 423 | 423 | 110,000 |
| 2017/06/14 | 428 | 430 | 425 | 425 | 106,000 |
| 2017/06/13 | 428 | 428 | 425 | 426 | 119,000 |
| 2017/06/12 | 427 | 428 | 425 | 426 | 88,000 |
| 2017/06/09 | 421 | 428 | 421 | 425 | 190,000 |
| 2017/06/08 | 426 | 428 | 421 | 421 | 268,000 |
| 2017/06/07 | 431 | 431 | 426 | 427 | 225,000 |
| 2017/06/06 | 436 | 437 | 429 | 432 | 367,000 |
| 2017/06/05 | 444 | 444 | 437 | 440 | 295,000 |
| 2017/06/02 | 443 | 446 | 441 | 441 | 270,000 |
| 2017/06/01 | 437 | 441 | 436 | 439 | 239,000 |
| 2017/05/31 | 442 | 443 | 436 | 437 | 206,000 |
| 2017/05/30 | 436 | 443 | 436 | 441 | 318,000 |
| 2017/05/29 | 434 | 440 | 432 | 432 | 229,000 |
| 2017/05/26 | 445 | 446 | 440 | 440 | 254,000 |
| 2017/05/25 | 440 | 444 | 440 | 443 | 183,000 |
| 2017/05/24 | 441 | 443 | 440 | 441 | 255,000 |
| 2017/05/23 | 448 | 449 | 439 | 442 | 284,000 |
| 2017/05/22 | 443 | 448 | 442 | 448 | 183,000 |
| 2017/05/19 | 440 | 446 | 439 | 446 | 195,000 |
| 2017/05/18 | 446 | 447 | 440 | 442 | 417,000 |
| 2017/05/17 | 461 | 462 | 457 | 459 | 305,000 |
| 2017/05/16 | 460 | 465 | 457 | 462 | 456,000 |
| 2017/05/15 | 451 | 459 | 447 | 458 | 323,000 |
| 2017/05/12 | 447 | 452 | 444 | 452 | 399,000 |
| 2017/05/11 | 439 | 452 | 436 | 447 | 1,051,000 |
| 2017/05/10 | 451 | 455 | 446 | 455 | 515,000 |
| 2017/05/09 | 450 | 451 | 445 | 448 | 174,000 |
| 2017/05/08 | 447 | 452 | 444 | 451 | 336,000 |
| 2017/05/02 | 437 | 442 | 436 | 439 | 401,000 |
| 2017/05/01 | 427 | 437 | 427 | 435 | 392,000 |
| 2017/04/28 | 437 | 437 | 429 | 434 | 244,000 |
| 2017/04/27 | 426 | 436 | 424 | 435 | 343,000 |
| 2017/04/26 | 427 | 429 | 424 | 427 | 223,000 |
| 2017/04/25 | 425 | 427 | 423 | 426 | 231,000 |
| 2017/04/24 | 427 | 428 | 420 | 424 | 324,000 |
| 2017/04/21 | 426 | 427 | 422 | 425 | 186,000 |
| 2017/04/20 | 423 | 423 | 417 | 419 | 194,000 |
| 2017/04/19 | 418 | 423 | 418 | 419 | 293,000 |
| 2017/04/18 | 424 | 426 | 418 | 418 | 179,000 |
| 2017/04/17 | 409 | 416 | 409 | 416 | 205,000 |
| 2017/04/14 | 414 | 419 | 410 | 413 | 227,000 |
| 2017/04/13 | 414 | 416 | 408 | 415 | 332,000 |
| 2017/04/12 | 413 | 420 | 412 | 419 | 496,000 |
| 2017/04/11 | 424 | 424 | 416 | 421 | 259,000 |
| 2017/04/10 | 423 | 426 | 417 | 426 | 372,000 |
| 2017/04/07 | 410 | 416 | 409 | 413 | 318,000 |
| 2017/04/06 | 410 | 411 | 404 | 408 | 542,000 |
| 2017/04/05 | 417 | 421 | 413 | 416 | 305,000 |
| 2017/04/04 | 423 | 429 | 412 | 416 | 816,000 |
| 2017/04/03 | 442 | 442 | 424 | 431 | 541,000 |
| 2017/03/31 | 457 | 457 | 442 | 442 | 432,000 |
| 2017/03/30 | 455 | 457 | 451 | 454 | 237,000 |
| 2017/03/29 | 452 | 457 | 450 | 457 | 263,000 |
| 2017/03/28 | 455 | 463 | 455 | 458 | 373,000 |
| 2017/03/27 | 453 | 454 | 447 | 452 | 265,000 |
| 2017/03/24 | 452 | 459 | 449 | 456 | 259,000 |
| 2017/03/23 | 444 | 449 | 442 | 448 | 212,000 |
| 2017/03/22 | 450 | 451 | 442 | 444 | 608,000 |
| 2017/03/21 | 462 | 465 | 460 | 462 | 152,000 |
| 2017/03/17 | 464 | 465 | 453 | 462 | 327,000 |
| 2017/03/16 | 462 | 470 | 461 | 465 | 334,000 |
| 2017/03/15 | 475 | 475 | 460 | 462 | 411,000 |
| 2017/03/14 | 479 | 479 | 472 | 474 | 269,000 |
| 2017/03/13 | 472 | 478 | 471 | 478 | 807,000 |
| 2017/03/10 | 451 | 470 | 447 | 468 | 630,000 |
| 2017/03/09 | 445 | 452 | 445 | 447 | 307,000 |
| 2017/03/08 | 443 | 445 | 440 | 444 | 254,000 |
| 2017/03/07 | 445 | 446 | 442 | 443 | 240,000 |
| 2017/03/06 | 436 | 448 | 435 | 446 | 273,000 |
| 2017/03/03 | 446 | 446 | 442 | 443 | 250,000 |
| 2017/03/02 | 448 | 453 | 445 | 449 | 378,000 |
| 2017/03/01 | 437 | 444 | 435 | 441 | 529,000 |
| 2017/02/28 | 437 | 445 | 436 | 437 | 564,000 |
| 2017/02/27 | 442 | 443 | 432 | 437 | 530,000 |
| 2017/02/24 | 445 | 447 | 435 | 441 | 1,129,000 |
| 2017/02/23 | 459 | 459 | 449 | 457 | 547,000 |
| 2017/02/22 | 458 | 463 | 455 | 458 | 563,000 |
| 2017/02/21 | 462 | 462 | 455 | 456 | 510,000 |
| 2017/02/20 | 451 | 466 | 449 | 464 | 680,000 |
| 2017/02/17 | 451 | 451 | 443 | 447 | 371,000 |
| 2017/02/16 | 442 | 458 | 439 | 452 | 901,000 |
| 2017/02/15 | 440 | 445 | 437 | 438 | 364,000 |
| 2017/02/14 | 441 | 443 | 436 | 437 | 340,000 |
| 2017/02/13 | 433 | 444 | 432 | 441 | 675,000 |
| 2017/02/10 | 434 | 434 | 427 | 430 | 366,000 |
| 2017/02/09 | 422 | 435 | 422 | 429 | 625,000 |
| 2017/02/08 | 420 | 423 | 416 | 420 | 487,000 |
| 2017/02/07 | 427 | 428 | 419 | 422 | 583,000 |
| 2017/02/06 | 417 | 433 | 417 | 428 | 1,157,000 |
| 2017/02/03 | 404 | 416 | 403 | 413 | 850,000 |
| 2017/02/02 | 414 | 415 | 403 | 405 | 781,000 |
| 2017/02/01 | 396 | 417 | 395 | 414 | 1,703,000 |
| 2017/01/31 | 391 | 402 | 390 | 398 | 1,856,000 |
| 2017/01/30 | 391 | 404 | 384 | 396 | 3,752,000 |
| 2017/01/27 | 332 | 345 | 331 | 343 | 528,000 |
| 2017/01/26 | 333 | 334 | 331 | 331 | 185,000 |
| 2017/01/25 | 325 | 331 | 322 | 330 | 205,000 |
| 2017/01/24 | 317 | 323 | 316 | 323 | 93,000 |
| 2017/01/23 | 316 | 322 | 315 | 320 | 94,000 |
| 2017/01/20 | 318 | 319 | 313 | 316 | 186,000 |
| 2017/01/19 | 320 | 320 | 316 | 317 | 107,000 |
| 2017/01/18 | 315 | 317 | 311 | 316 | 76,000 |
| 2017/01/17 | 321 | 321 | 312 | 314 | 111,000 |
| 2017/01/16 | 328 | 328 | 321 | 321 | 124,000 |
| 2017/01/13 | 325 | 329 | 325 | 328 | 80,000 |
| 2017/01/12 | 332 | 332 | 326 | 327 | 147,000 |
| 2017/01/11 | 332 | 332 | 329 | 329 | 126,000 |
| 2017/01/10 | 324 | 331 | 323 | 331 | 307,000 |
| 2017/01/06 | 314 | 324 | 313 | 323 | 336,000 |
| 2017/01/05 | 315 | 315 | 312 | 314 | 108,000 |
| 2017/01/04 | 308 | 314 | 308 | 314 | 140,000 |