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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,580 | 6,740 | 6,550 | 6,630 | 26,900 |
| 2018/12/27 | 6,400 | 6,580 | 6,330 | 6,580 | 39,600 |
| 2018/12/26 | 6,140 | 6,220 | 5,950 | 6,060 | 62,600 |
| 2018/12/25 | 6,150 | 6,330 | 6,100 | 6,110 | 47,600 |
| 2018/12/21 | 6,620 | 6,770 | 6,300 | 6,500 | 88,400 |
| 2018/12/20 | 7,080 | 7,190 | 6,880 | 6,900 | 62,900 |
| 2018/12/19 | 7,000 | 7,270 | 7,000 | 7,160 | 42,700 |
| 2018/12/18 | 6,960 | 7,190 | 6,950 | 7,040 | 47,400 |
| 2018/12/17 | 7,290 | 7,310 | 7,150 | 7,150 | 62,700 |
| 2018/12/14 | 7,230 | 7,330 | 7,150 | 7,230 | 72,600 |
| 2018/12/13 | 7,040 | 7,270 | 7,000 | 7,220 | 66,400 |
| 2018/12/12 | 6,840 | 7,040 | 6,790 | 6,970 | 43,600 |
| 2018/12/11 | 6,840 | 6,840 | 6,700 | 6,740 | 57,300 |
| 2018/12/10 | 7,030 | 7,030 | 6,630 | 6,740 | 54,800 |
| 2018/12/07 | 7,050 | 7,150 | 6,980 | 7,110 | 64,500 |
| 2018/12/06 | 6,900 | 6,960 | 6,760 | 6,870 | 52,100 |
| 2018/12/05 | 6,760 | 6,960 | 6,680 | 6,890 | 49,800 |
| 2018/12/04 | 6,950 | 6,990 | 6,830 | 6,860 | 65,100 |
| 2018/12/03 | 6,850 | 6,990 | 6,680 | 6,940 | 83,700 |
| 2018/11/30 | 6,450 | 6,850 | 6,450 | 6,750 | 210,500 |
| 2018/11/29 | 6,450 | 6,480 | 6,360 | 6,430 | 30,600 |
| 2018/11/28 | 6,270 | 6,450 | 6,250 | 6,430 | 41,600 |
| 2018/11/27 | 6,510 | 6,510 | 6,230 | 6,270 | 33,400 |
| 2018/11/26 | 6,310 | 6,570 | 6,310 | 6,440 | 33,500 |
| 2018/11/22 | 6,420 | 6,500 | 6,320 | 6,400 | 30,100 |
| 2018/11/21 | 6,350 | 6,500 | 6,300 | 6,390 | 54,400 |
| 2018/11/20 | 6,490 | 6,660 | 6,460 | 6,530 | 28,200 |
| 2018/11/19 | 6,560 | 6,680 | 6,420 | 6,640 | 68,600 |
| 2018/11/16 | 6,850 | 7,000 | 6,590 | 6,620 | 44,900 |
| 2018/11/15 | 6,840 | 6,920 | 6,750 | 6,880 | 47,300 |
| 2018/11/14 | 7,100 | 7,180 | 6,800 | 6,840 | 75,200 |
| 2018/11/13 | 6,970 | 7,200 | 6,940 | 7,200 | 73,900 |
| 2018/11/12 | 7,450 | 7,490 | 7,220 | 7,260 | 39,600 |
| 2018/11/09 | 7,600 | 7,810 | 7,530 | 7,530 | 58,400 |
| 2018/11/08 | 7,480 | 7,530 | 7,300 | 7,490 | 46,700 |
| 2018/11/07 | 7,240 | 7,400 | 7,130 | 7,250 | 51,200 |
| 2018/11/06 | 7,150 | 7,200 | 6,980 | 7,130 | 41,800 |
| 2018/11/05 | 7,090 | 7,370 | 7,030 | 7,030 | 95,300 |
| 2018/11/02 | 6,970 | 7,130 | 6,710 | 7,010 | 101,800 |
| 2018/11/01 | 6,850 | 7,540 | 6,780 | 7,120 | 164,700 |
| 2018/10/31 | 7,050 | 7,450 | 7,040 | 7,450 | 91,100 |
| 2018/10/30 | 6,610 | 7,000 | 6,580 | 6,940 | 93,300 |
| 2018/10/29 | 6,960 | 7,040 | 6,660 | 6,710 | 80,100 |
| 2018/10/26 | 7,140 | 7,220 | 6,900 | 6,960 | 76,500 |
| 2018/10/25 | 7,000 | 7,340 | 6,940 | 6,970 | 107,600 |
| 2018/10/24 | 7,540 | 7,540 | 6,980 | 7,200 | 139,300 |
| 2018/10/23 | 7,800 | 7,800 | 7,450 | 7,600 | 61,900 |
| 2018/10/22 | 7,990 | 8,000 | 7,790 | 7,930 | 19,600 |
| 2018/10/19 | 8,020 | 8,040 | 7,870 | 8,000 | 18,800 |
| 2018/10/18 | 8,230 | 8,230 | 8,010 | 8,040 | 21,600 |
| 2018/10/17 | 8,240 | 8,290 | 8,080 | 8,180 | 34,200 |
| 2018/10/16 | 7,910 | 8,060 | 7,850 | 8,020 | 29,900 |
| 2018/10/15 | 8,130 | 8,170 | 7,870 | 7,870 | 36,900 |
| 2018/10/12 | 7,980 | 8,250 | 7,980 | 8,210 | 44,100 |
| 2018/10/11 | 7,940 | 8,090 | 7,860 | 7,940 | 59,300 |
| 2018/10/10 | 8,350 | 8,390 | 8,190 | 8,360 | 35,600 |
| 2018/10/09 | 8,670 | 8,670 | 8,230 | 8,250 | 52,300 |
| 2018/10/05 | 8,720 | 8,940 | 8,640 | 8,670 | 47,700 |
| 2018/10/04 | 8,760 | 8,850 | 8,590 | 8,830 | 56,400 |
| 2018/10/03 | 8,830 | 8,970 | 8,760 | 8,760 | 33,700 |
| 2018/10/02 | 8,850 | 9,050 | 8,850 | 8,960 | 46,500 |
| 2018/10/01 | 8,840 | 8,890 | 8,740 | 8,770 | 23,000 |
| 2018/09/28 | 8,930 | 9,020 | 8,720 | 8,760 | 35,200 |
| 2018/09/27 | 9,030 | 9,040 | 8,850 | 8,920 | 33,400 |
| 2018/09/26 | 9,130 | 9,140 | 8,950 | 9,060 | 56,800 |
| 2018/09/25 | 8,710 | 9,200 | 8,710 | 9,180 | 71,100 |
| 2018/09/21 | 8,750 | 8,830 | 8,660 | 8,810 | 48,800 |
| 2018/09/20 | 8,680 | 8,700 | 8,480 | 8,570 | 35,900 |
| 2018/09/19 | 8,780 | 8,910 | 8,700 | 8,720 | 40,000 |
| 2018/09/18 | 8,450 | 8,770 | 8,350 | 8,690 | 71,800 |
| 2018/09/14 | 8,440 | 8,460 | 8,320 | 8,360 | 55,800 |
| 2018/09/13 | 8,700 | 8,700 | 8,190 | 8,220 | 78,500 |
| 2018/09/12 | 8,770 | 9,110 | 8,590 | 8,700 | 152,300 |
| 2018/09/11 | 8,500 | 8,540 | 8,340 | 8,390 | 37,700 |
| 2018/09/10 | 8,220 | 8,570 | 8,150 | 8,490 | 88,200 |
| 2018/09/07 | 8,710 | 8,720 | 8,330 | 8,370 | 61,400 |
| 2018/09/06 | 8,660 | 8,870 | 8,660 | 8,780 | 93,100 |
| 2018/09/05 | 8,820 | 8,900 | 8,650 | 8,650 | 71,300 |
| 2018/09/04 | 8,600 | 8,830 | 8,590 | 8,770 | 84,800 |
| 2018/09/03 | 8,390 | 8,530 | 8,310 | 8,520 | 82,800 |
| 2018/08/31 | 8,240 | 8,380 | 8,220 | 8,300 | 50,800 |
| 2018/08/30 | 8,470 | 8,480 | 8,290 | 8,360 | 49,900 |
| 2018/08/29 | 8,110 | 8,450 | 8,110 | 8,320 | 57,800 |
| 2018/08/28 | 8,220 | 8,270 | 8,030 | 8,210 | 58,400 |
| 2018/08/27 | 8,210 | 8,360 | 8,110 | 8,160 | 100,200 |
| 2018/08/24 | 8,570 | 8,570 | 8,280 | 8,300 | 90,000 |
| 2018/08/23 | 8,490 | 8,600 | 8,400 | 8,570 | 50,700 |
| 2018/08/22 | 8,260 | 8,620 | 8,260 | 8,520 | 52,700 |
| 2018/08/21 | 8,400 | 8,480 | 8,270 | 8,290 | 79,600 |
| 2018/08/20 | 8,470 | 8,620 | 8,420 | 8,460 | 60,000 |
| 2018/08/17 | 8,580 | 8,770 | 8,430 | 8,470 | 82,100 |
| 2018/08/16 | 8,660 | 8,800 | 8,630 | 8,640 | 66,800 |
| 2018/08/15 | 8,720 | 8,880 | 8,680 | 8,790 | 80,700 |
| 2018/08/14 | 9,150 | 9,230 | 8,630 | 8,760 | 130,500 |
| 2018/08/13 | 8,980 | 9,160 | 8,930 | 9,120 | 176,700 |
| 2018/08/10 | 8,980 | 9,100 | 8,900 | 8,980 | 151,500 |
| 2018/08/09 | 8,800 | 8,950 | 8,750 | 8,900 | 108,300 |
| 2018/08/08 | 8,620 | 8,860 | 8,570 | 8,800 | 137,900 |
| 2018/08/07 | 8,530 | 8,640 | 8,440 | 8,640 | 77,800 |
| 2018/08/06 | 8,650 | 8,780 | 8,370 | 8,500 | 137,500 |
| 2018/08/03 | 8,800 | 8,980 | 8,620 | 8,740 | 105,200 |
| 2018/08/02 | 8,720 | 8,870 | 8,600 | 8,760 | 134,300 |
| 2018/08/01 | 8,500 | 8,750 | 8,400 | 8,720 | 154,100 |
| 2018/07/31 | 7,740 | 8,450 | 7,740 | 8,390 | 366,000 |
| 2018/07/30 | 7,360 | 7,430 | 7,260 | 7,380 | 47,700 |
| 2018/07/27 | 7,310 | 7,360 | 7,140 | 7,310 | 22,400 |
| 2018/07/26 | 7,250 | 7,330 | 7,220 | 7,270 | 32,000 |
| 2018/07/25 | 7,360 | 7,380 | 7,250 | 7,340 | 30,800 |
| 2018/07/24 | 7,290 | 7,370 | 7,230 | 7,350 | 56,200 |
| 2018/07/23 | 7,100 | 7,340 | 7,020 | 7,220 | 54,700 |
| 2018/07/20 | 7,080 | 7,290 | 7,080 | 7,190 | 73,800 |
| 2018/07/19 | 7,050 | 7,190 | 7,010 | 7,020 | 32,000 |
| 2018/07/18 | 7,050 | 7,100 | 6,840 | 7,030 | 64,000 |
| 2018/07/17 | 7,140 | 7,270 | 7,060 | 7,070 | 30,600 |
| 2018/07/13 | 7,240 | 7,300 | 7,040 | 7,130 | 56,700 |
| 2018/07/12 | 7,290 | 7,440 | 7,150 | 7,180 | 144,000 |
| 2018/07/11 | 7,000 | 7,300 | 6,960 | 7,200 | 136,600 |
| 2018/07/10 | 6,800 | 7,170 | 6,800 | 6,960 | 173,100 |
| 2018/07/09 | 6,750 | 6,800 | 6,570 | 6,710 | 89,200 |
| 2018/07/06 | 6,250 | 6,540 | 6,240 | 6,480 | 59,000 |
| 2018/07/05 | 6,170 | 6,240 | 6,060 | 6,190 | 46,300 |
| 2018/07/04 | 6,310 | 6,310 | 6,160 | 6,180 | 35,700 |
| 2018/07/03 | 6,460 | 6,520 | 6,300 | 6,350 | 27,000 |
| 2018/07/02 | 6,420 | 6,620 | 6,380 | 6,420 | 73,500 |
| 2018/06/29 | 6,430 | 6,480 | 6,310 | 6,320 | 28,400 |
| 2018/06/28 | 6,200 | 6,610 | 6,200 | 6,470 | 95,800 |
| 2018/06/27 | 6,200 | 6,220 | 6,040 | 6,170 | 55,800 |
| 2018/06/26 | 6,160 | 6,290 | 6,090 | 6,200 | 23,000 |
| 2018/06/25 | 6,400 | 6,440 | 6,190 | 6,230 | 58,400 |
| 2018/06/22 | 6,180 | 6,570 | 6,180 | 6,520 | 98,300 |
| 2018/06/21 | 5,990 | 6,290 | 5,990 | 6,180 | 68,000 |
| 2018/06/20 | 5,860 | 5,900 | 5,730 | 5,890 | 58,500 |
| 2018/06/19 | 6,180 | 6,220 | 5,880 | 5,920 | 45,000 |
| 2018/06/18 | 6,330 | 6,380 | 6,190 | 6,210 | 29,100 |
| 2018/06/15 | 6,280 | 6,370 | 6,280 | 6,330 | 23,400 |
| 2018/06/14 | 6,240 | 6,370 | 6,220 | 6,240 | 32,900 |
| 2018/06/13 | 6,160 | 6,330 | 6,160 | 6,290 | 41,600 |
| 2018/06/12 | 6,160 | 6,200 | 6,100 | 6,190 | 16,900 |
| 2018/06/11 | 6,200 | 6,230 | 6,090 | 6,200 | 50,700 |
| 2018/06/08 | 6,130 | 6,190 | 6,110 | 6,180 | 43,600 |
| 2018/06/07 | 6,000 | 6,140 | 6,000 | 6,130 | 41,200 |
| 2018/06/06 | 5,930 | 6,080 | 5,910 | 5,970 | 42,900 |
| 2018/06/05 | 5,910 | 5,980 | 5,790 | 5,930 | 50,900 |
| 2018/06/04 | 5,760 | 6,070 | 5,760 | 5,940 | 64,200 |
| 2018/06/01 | 5,700 | 5,880 | 5,690 | 5,770 | 38,500 |
| 2018/05/31 | 5,630 | 5,740 | 5,560 | 5,720 | 25,600 |
| 2018/05/30 | 5,600 | 5,720 | 5,540 | 5,620 | 51,600 |
| 2018/05/29 | 5,510 | 5,670 | 5,470 | 5,660 | 28,300 |
| 2018/05/28 | 5,670 | 5,670 | 5,430 | 5,510 | 41,800 |
| 2018/05/25 | 5,560 | 5,680 | 5,520 | 5,650 | 37,100 |
| 2018/05/24 | 5,650 | 5,670 | 5,490 | 5,560 | 34,600 |
| 2018/05/23 | 5,420 | 5,590 | 5,380 | 5,590 | 59,000 |
| 2018/05/22 | 5,370 | 5,430 | 5,340 | 5,420 | 58,200 |
| 2018/05/21 | 5,170 | 5,360 | 5,140 | 5,330 | 58,600 |
| 2018/05/18 | 5,090 | 5,190 | 5,090 | 5,170 | 31,300 |
| 2018/05/17 | 5,100 | 5,130 | 5,070 | 5,120 | 22,100 |
| 2018/05/16 | 5,060 | 5,090 | 5,020 | 5,070 | 29,000 |
| 2018/05/15 | 5,220 | 5,240 | 5,110 | 5,140 | 37,100 |
| 2018/05/14 | 5,450 | 5,470 | 5,180 | 5,220 | 89,400 |
| 2018/05/11 | 5,210 | 5,390 | 5,170 | 5,260 | 109,800 |
| 2018/05/10 | 5,090 | 5,140 | 5,060 | 5,110 | 14,000 |
| 2018/05/09 | 5,150 | 5,150 | 5,050 | 5,050 | 17,000 |
| 2018/05/08 | 5,080 | 5,180 | 5,070 | 5,110 | 27,200 |
| 2018/05/07 | 5,070 | 5,070 | 5,000 | 5,050 | 13,500 |
| 2018/05/02 | 5,000 | 5,120 | 5,000 | 5,070 | 20,500 |
| 2018/05/01 | 5,020 | 5,070 | 5,010 | 5,040 | 15,900 |
| 2018/04/27 | 5,040 | 5,070 | 4,980 | 5,060 | 25,300 |
| 2018/04/26 | 5,050 | 5,090 | 5,020 | 5,020 | 19,200 |
| 2018/04/25 | 4,985 | 5,010 | 4,975 | 5,000 | 7,900 |
| 2018/04/24 | 4,935 | 5,030 | 4,920 | 4,995 | 20,300 |
| 2018/04/23 | 4,915 | 4,940 | 4,865 | 4,935 | 31,500 |
| 2018/04/20 | 4,960 | 4,960 | 4,900 | 4,915 | 13,700 |
| 2018/04/19 | 4,900 | 4,960 | 4,870 | 4,935 | 52,700 |
| 2018/04/18 | 4,895 | 4,935 | 4,880 | 4,905 | 34,100 |
| 2018/04/17 | 4,940 | 4,955 | 4,855 | 4,900 | 30,400 |
| 2018/04/16 | 4,945 | 5,040 | 4,910 | 4,950 | 15,800 |
| 2018/04/13 | 4,865 | 4,975 | 4,855 | 4,945 | 34,600 |
| 2018/04/12 | 4,975 | 4,975 | 4,860 | 4,865 | 27,100 |
| 2018/04/11 | 4,975 | 5,010 | 4,920 | 4,985 | 27,600 |
| 2018/04/10 | 4,865 | 4,940 | 4,780 | 4,920 | 29,800 |
| 2018/04/09 | 4,870 | 4,870 | 4,725 | 4,845 | 28,300 |
| 2018/04/06 | 4,995 | 5,060 | 4,835 | 4,840 | 64,600 |
| 2018/04/05 | 5,100 | 5,120 | 4,990 | 4,995 | 26,800 |
| 2018/04/04 | 5,060 | 5,110 | 5,050 | 5,110 | 21,900 |
| 2018/04/03 | 5,020 | 5,040 | 4,980 | 5,030 | 20,600 |
| 2018/04/02 | 5,100 | 5,150 | 5,050 | 5,050 | 23,700 |
| 2018/03/30 | 5,070 | 5,110 | 5,030 | 5,040 | 22,900 |
| 2018/03/29 | 5,110 | 5,160 | 5,010 | 5,050 | 27,200 |
| 2018/03/28 | 5,050 | 5,140 | 5,040 | 5,100 | 22,800 |
| 2018/03/27 | 5,220 | 5,240 | 5,160 | 5,240 | 25,700 |
| 2018/03/26 | 5,090 | 5,110 | 4,980 | 5,110 | 28,900 |
| 2018/03/23 | 5,120 | 5,150 | 5,060 | 5,090 | 38,200 |
| 2018/03/22 | 5,270 | 5,380 | 5,210 | 5,240 | 39,800 |
| 2018/03/20 | 5,210 | 5,250 | 5,150 | 5,240 | 21,300 |
| 2018/03/19 | 5,220 | 5,370 | 5,180 | 5,300 | 52,800 |
| 2018/03/16 | 5,310 | 5,380 | 5,200 | 5,240 | 68,900 |
| 2018/03/15 | 4,980 | 5,290 | 4,980 | 5,290 | 191,100 |
| 2018/03/14 | 4,850 | 4,855 | 4,805 | 4,845 | 22,300 |
| 2018/03/13 | 4,870 | 4,875 | 4,845 | 4,875 | 13,200 |
| 2018/03/12 | 4,900 | 4,920 | 4,840 | 4,860 | 22,900 |
| 2018/03/09 | 4,830 | 4,910 | 4,820 | 4,870 | 30,300 |
| 2018/03/08 | 4,820 | 4,825 | 4,775 | 4,800 | 14,600 |
| 2018/03/07 | 4,790 | 4,800 | 4,730 | 4,775 | 29,300 |
| 2018/03/06 | 4,810 | 4,885 | 4,765 | 4,765 | 30,000 |
| 2018/03/05 | 4,890 | 4,905 | 4,740 | 4,780 | 42,100 |
| 2018/03/02 | 4,910 | 4,970 | 4,900 | 4,925 | 29,400 |
| 2018/03/01 | 5,070 | 5,070 | 5,010 | 5,010 | 18,800 |
| 2018/02/28 | 5,080 | 5,150 | 5,080 | 5,100 | 22,900 |
| 2018/02/27 | 5,100 | 5,130 | 5,020 | 5,100 | 33,900 |
| 2018/02/26 | 5,200 | 5,220 | 5,070 | 5,090 | 19,300 |
| 2018/02/23 | 5,110 | 5,200 | 5,100 | 5,170 | 20,100 |
| 2018/02/22 | 5,140 | 5,180 | 5,110 | 5,110 | 39,300 |
| 2018/02/21 | 5,000 | 5,130 | 4,980 | 5,080 | 47,100 |
| 2018/02/20 | 5,150 | 5,150 | 5,010 | 5,030 | 37,400 |
| 2018/02/19 | 4,990 | 5,200 | 4,990 | 5,150 | 39,500 |
| 2018/02/16 | 4,960 | 5,030 | 4,945 | 4,960 | 43,400 |
| 2018/02/15 | 5,020 | 5,040 | 4,915 | 4,940 | 61,600 |
| 2018/02/14 | 5,080 | 5,160 | 4,960 | 4,975 | 51,700 |
| 2018/02/13 | 5,300 | 5,340 | 5,040 | 5,070 | 50,700 |
| 2018/02/09 | 5,120 | 5,230 | 5,090 | 5,160 | 69,600 |
| 2018/02/08 | 5,420 | 5,520 | 5,320 | 5,380 | 53,500 |
| 2018/02/07 | 5,600 | 5,780 | 5,380 | 5,380 | 91,400 |
| 2018/02/06 | 5,550 | 5,670 | 5,280 | 5,440 | 98,400 |
| 2018/02/05 | 5,550 | 5,850 | 5,550 | 5,740 | 113,200 |
| 2018/02/02 | 5,330 | 5,880 | 5,330 | 5,710 | 323,000 |
| 2018/02/01 | 5,050 | 5,330 | 5,050 | 5,330 | 238,000 |
| 2018/01/31 | 4,670 | 4,700 | 4,620 | 4,625 | 25,400 |
| 2018/01/30 | 4,755 | 4,770 | 4,660 | 4,705 | 34,900 |
| 2018/01/29 | 4,785 | 4,855 | 4,765 | 4,800 | 14,300 |
| 2018/01/26 | 4,830 | 4,835 | 4,755 | 4,760 | 15,600 |
| 2018/01/25 | 4,705 | 4,855 | 4,685 | 4,835 | 65,300 |
| 2018/01/24 | 4,720 | 4,740 | 4,695 | 4,705 | 23,400 |
| 2018/01/23 | 4,740 | 4,760 | 4,720 | 4,745 | 10,000 |
| 2018/01/22 | 4,740 | 4,750 | 4,710 | 4,730 | 10,400 |
| 2018/01/19 | 4,725 | 4,740 | 4,685 | 4,740 | 16,600 |
| 2018/01/18 | 4,770 | 4,805 | 4,715 | 4,720 | 27,200 |
| 2018/01/17 | 4,740 | 4,770 | 4,710 | 4,765 | 21,300 |
| 2018/01/16 | 4,785 | 4,785 | 4,735 | 4,735 | 20,800 |
| 2018/01/15 | 4,840 | 4,845 | 4,770 | 4,770 | 18,300 |
| 2018/01/12 | 4,845 | 4,855 | 4,820 | 4,830 | 17,000 |
| 2018/01/11 | 4,865 | 4,890 | 4,810 | 4,845 | 32,700 |
| 2018/01/10 | 4,795 | 4,915 | 4,785 | 4,910 | 60,600 |
| 2018/01/09 | 4,815 | 4,815 | 4,770 | 4,780 | 31,300 |
| 2018/01/05 | 4,800 | 4,815 | 4,780 | 4,800 | 19,600 |
| 2018/01/04 | 4,785 | 4,810 | 4,750 | 4,800 | 26,500 |