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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,470 | 6,470 | 6,420 | 6,420 | 3,800 |
| 2019/12/27 | 6,480 | 6,520 | 6,440 | 6,510 | 5,900 |
| 2019/12/26 | 6,400 | 6,490 | 6,380 | 6,480 | 15,800 |
| 2019/12/25 | 6,540 | 6,550 | 6,410 | 6,410 | 11,600 |
| 2019/12/24 | 6,530 | 6,630 | 6,500 | 6,540 | 15,500 |
| 2019/12/23 | 6,620 | 6,620 | 6,530 | 6,530 | 11,900 |
| 2019/12/20 | 6,590 | 6,630 | 6,570 | 6,600 | 30,100 |
| 2019/12/19 | 6,480 | 6,620 | 6,450 | 6,590 | 34,300 |
| 2019/12/18 | 6,460 | 6,500 | 6,330 | 6,480 | 36,000 |
| 2019/12/17 | 6,490 | 6,630 | 6,490 | 6,630 | 28,500 |
| 2019/12/16 | 6,550 | 6,560 | 6,470 | 6,470 | 20,000 |
| 2019/12/13 | 6,580 | 6,620 | 6,400 | 6,600 | 53,000 |
| 2019/12/12 | 6,430 | 6,440 | 6,370 | 6,410 | 13,100 |
| 2019/12/11 | 6,490 | 6,530 | 6,370 | 6,380 | 15,100 |
| 2019/12/10 | 6,530 | 6,580 | 6,490 | 6,490 | 24,700 |
| 2019/12/09 | 6,530 | 6,590 | 6,480 | 6,510 | 24,300 |
| 2019/12/06 | 6,150 | 6,580 | 6,140 | 6,510 | 95,200 |
| 2019/12/05 | 5,960 | 6,160 | 5,930 | 6,140 | 69,800 |
| 2019/12/04 | 5,800 | 5,910 | 5,750 | 5,910 | 31,200 |
| 2019/12/03 | 5,810 | 5,860 | 5,760 | 5,800 | 19,100 |
| 2019/12/02 | 5,740 | 5,840 | 5,730 | 5,820 | 23,500 |
| 2019/11/29 | 5,680 | 5,730 | 5,630 | 5,730 | 34,700 |
| 2019/11/28 | 5,810 | 5,810 | 5,660 | 5,680 | 38,700 |
| 2019/11/27 | 5,890 | 5,890 | 5,780 | 5,800 | 26,600 |
| 2019/11/26 | 5,940 | 5,940 | 5,800 | 5,840 | 44,500 |
| 2019/11/25 | 5,960 | 6,020 | 5,880 | 5,900 | 35,500 |
| 2019/11/22 | 5,940 | 5,980 | 5,880 | 5,880 | 13,300 |
| 2019/11/21 | 5,920 | 5,970 | 5,840 | 5,930 | 18,200 |
| 2019/11/20 | 6,010 | 6,020 | 5,870 | 5,870 | 18,400 |
| 2019/11/19 | 5,970 | 6,020 | 5,950 | 5,980 | 17,200 |
| 2019/11/18 | 5,940 | 5,950 | 5,880 | 5,940 | 13,100 |
| 2019/11/15 | 5,870 | 5,960 | 5,870 | 5,920 | 14,500 |
| 2019/11/14 | 5,980 | 5,980 | 5,860 | 5,870 | 18,400 |
| 2019/11/13 | 6,040 | 6,040 | 5,910 | 5,980 | 26,200 |
| 2019/11/12 | 6,090 | 6,100 | 6,020 | 6,040 | 18,400 |
| 2019/11/11 | 6,080 | 6,110 | 6,030 | 6,090 | 27,300 |
| 2019/11/08 | 6,170 | 6,200 | 6,060 | 6,080 | 27,000 |
| 2019/11/07 | 6,170 | 6,180 | 6,130 | 6,160 | 14,400 |
| 2019/11/06 | 6,100 | 6,240 | 6,070 | 6,210 | 48,800 |
| 2019/11/05 | 5,940 | 6,080 | 5,940 | 6,060 | 57,000 |
| 2019/11/01 | 5,760 | 5,870 | 5,750 | 5,840 | 27,000 |
| 2019/10/31 | 5,770 | 5,880 | 5,760 | 5,820 | 47,700 |
| 2019/10/30 | 5,800 | 5,870 | 5,730 | 5,860 | 48,400 |
| 2019/10/29 | 5,840 | 5,920 | 5,810 | 5,850 | 54,000 |
| 2019/10/28 | 5,840 | 5,890 | 5,800 | 5,870 | 56,900 |
| 2019/10/25 | 6,000 | 6,000 | 5,920 | 5,940 | 16,400 |
| 2019/10/24 | 6,020 | 6,030 | 5,910 | 6,000 | 29,900 |
| 2019/10/23 | 6,010 | 6,020 | 5,970 | 6,010 | 21,900 |
| 2019/10/21 | 5,960 | 6,010 | 5,930 | 6,000 | 19,400 |
| 2019/10/18 | 5,950 | 6,000 | 5,880 | 5,920 | 25,600 |
| 2019/10/17 | 5,950 | 6,070 | 5,910 | 5,930 | 49,300 |
| 2019/10/16 | 5,960 | 5,990 | 5,880 | 5,900 | 26,300 |
| 2019/10/15 | 5,940 | 6,000 | 5,900 | 5,900 | 25,000 |
| 2019/10/11 | 5,880 | 5,880 | 5,780 | 5,860 | 21,700 |
| 2019/10/10 | 5,900 | 5,900 | 5,800 | 5,850 | 24,300 |
| 2019/10/09 | 5,730 | 5,900 | 5,700 | 5,900 | 49,700 |
| 2019/10/08 | 5,600 | 5,770 | 5,590 | 5,730 | 49,100 |
| 2019/10/07 | 5,540 | 5,600 | 5,520 | 5,550 | 16,900 |
| 2019/10/04 | 5,550 | 5,560 | 5,490 | 5,540 | 10,000 |
| 2019/10/03 | 5,550 | 5,550 | 5,510 | 5,550 | 19,100 |
| 2019/10/02 | 5,700 | 5,700 | 5,610 | 5,650 | 10,900 |
| 2019/10/01 | 5,740 | 5,760 | 5,690 | 5,720 | 20,700 |
| 2019/09/30 | 5,600 | 5,670 | 5,520 | 5,650 | 30,000 |
| 2019/09/27 | 5,650 | 5,690 | 5,580 | 5,610 | 23,400 |
| 2019/09/26 | 5,790 | 5,820 | 5,720 | 5,750 | 31,400 |
| 2019/09/25 | 5,740 | 5,770 | 5,650 | 5,730 | 27,300 |
| 2019/09/24 | 5,670 | 5,730 | 5,670 | 5,700 | 19,600 |
| 2019/09/20 | 5,600 | 5,660 | 5,560 | 5,660 | 21,700 |
| 2019/09/19 | 5,510 | 5,650 | 5,510 | 5,600 | 33,200 |
| 2019/09/18 | 5,610 | 5,630 | 5,480 | 5,510 | 63,000 |
| 2019/09/17 | 5,650 | 5,680 | 5,620 | 5,660 | 26,000 |
| 2019/09/13 | 5,730 | 5,760 | 5,660 | 5,700 | 27,300 |
| 2019/09/12 | 5,750 | 5,770 | 5,710 | 5,730 | 26,000 |
| 2019/09/11 | 5,640 | 5,720 | 5,640 | 5,680 | 18,000 |
| 2019/09/10 | 5,580 | 5,680 | 5,580 | 5,610 | 21,300 |
| 2019/09/09 | 5,460 | 5,560 | 5,400 | 5,530 | 26,200 |
| 2019/09/06 | 5,510 | 5,550 | 5,470 | 5,480 | 24,500 |
| 2019/09/05 | 5,380 | 5,530 | 5,360 | 5,450 | 37,400 |
| 2019/09/04 | 5,360 | 5,360 | 5,230 | 5,340 | 31,500 |
| 2019/09/03 | 5,170 | 5,350 | 5,160 | 5,300 | 39,700 |
| 2019/09/02 | 5,130 | 5,190 | 5,130 | 5,170 | 15,900 |
| 2019/08/30 | 5,080 | 5,170 | 5,070 | 5,160 | 30,700 |
| 2019/08/29 | 5,100 | 5,100 | 5,000 | 5,030 | 20,200 |
| 2019/08/28 | 5,090 | 5,090 | 5,020 | 5,060 | 26,200 |
| 2019/08/27 | 4,975 | 5,150 | 4,975 | 5,100 | 48,500 |
| 2019/08/26 | 5,010 | 5,050 | 4,945 | 4,960 | 38,900 |
| 2019/08/23 | 5,120 | 5,160 | 5,100 | 5,120 | 32,300 |
| 2019/08/22 | 5,070 | 5,100 | 5,030 | 5,080 | 24,700 |
| 2019/08/21 | 5,050 | 5,070 | 5,000 | 5,030 | 26,500 |
| 2019/08/20 | 5,010 | 5,110 | 5,010 | 5,090 | 28,900 |
| 2019/08/19 | 4,905 | 5,020 | 4,905 | 4,975 | 21,400 |
| 2019/08/16 | 4,930 | 4,960 | 4,885 | 4,885 | 23,400 |
| 2019/08/15 | 4,885 | 4,975 | 4,875 | 4,950 | 26,300 |
| 2019/08/14 | 5,050 | 5,070 | 4,915 | 4,975 | 60,300 |
| 2019/08/13 | 5,040 | 5,080 | 5,020 | 5,030 | 33,200 |
| 2019/08/09 | 5,140 | 5,170 | 5,060 | 5,080 | 23,400 |
| 2019/08/08 | 5,150 | 5,220 | 5,100 | 5,100 | 34,400 |
| 2019/08/07 | 5,210 | 5,250 | 5,150 | 5,150 | 52,300 |
| 2019/08/06 | 5,000 | 5,250 | 5,000 | 5,210 | 51,200 |
| 2019/08/05 | 5,470 | 5,500 | 5,240 | 5,270 | 60,600 |
| 2019/08/02 | 5,740 | 5,750 | 5,470 | 5,500 | 82,600 |
| 2019/08/01 | 5,720 | 5,880 | 5,650 | 5,770 | 100,900 |
| 2019/07/31 | 6,200 | 6,220 | 5,990 | 6,020 | 72,000 |
| 2019/07/30 | 6,260 | 6,270 | 6,160 | 6,190 | 21,700 |
| 2019/07/29 | 6,260 | 6,370 | 6,200 | 6,260 | 40,500 |
| 2019/07/26 | 6,190 | 6,260 | 6,170 | 6,220 | 33,200 |
| 2019/07/25 | 6,120 | 6,230 | 6,120 | 6,180 | 35,800 |
| 2019/07/24 | 6,050 | 6,110 | 5,990 | 6,100 | 32,300 |
| 2019/07/23 | 6,010 | 6,060 | 6,000 | 6,010 | 23,100 |
| 2019/07/22 | 6,060 | 6,120 | 6,010 | 6,010 | 24,700 |
| 2019/07/19 | 5,980 | 6,110 | 5,980 | 6,100 | 25,600 |
| 2019/07/18 | 6,120 | 6,130 | 5,960 | 5,970 | 50,000 |
| 2019/07/17 | 6,090 | 6,140 | 6,070 | 6,140 | 18,300 |
| 2019/07/16 | 6,070 | 6,130 | 6,050 | 6,120 | 24,800 |
| 2019/07/12 | 6,080 | 6,140 | 6,050 | 6,080 | 17,600 |
| 2019/07/11 | 6,070 | 6,090 | 6,020 | 6,080 | 28,000 |
| 2019/07/10 | 6,170 | 6,170 | 6,030 | 6,040 | 39,300 |
| 2019/07/09 | 6,160 | 6,160 | 6,060 | 6,100 | 41,800 |
| 2019/07/08 | 6,220 | 6,260 | 6,150 | 6,160 | 25,100 |
| 2019/07/05 | 6,200 | 6,230 | 6,170 | 6,200 | 13,000 |
| 2019/07/04 | 6,310 | 6,310 | 6,180 | 6,220 | 28,400 |
| 2019/07/03 | 6,210 | 6,340 | 6,160 | 6,260 | 29,200 |
| 2019/07/02 | 6,370 | 6,370 | 6,250 | 6,270 | 33,400 |
| 2019/07/01 | 6,240 | 6,370 | 6,190 | 6,360 | 55,500 |
| 2019/06/28 | 6,150 | 6,180 | 6,080 | 6,140 | 17,200 |
| 2019/06/27 | 5,980 | 6,170 | 5,970 | 6,130 | 45,100 |
| 2019/06/26 | 6,080 | 6,090 | 5,920 | 5,920 | 42,200 |
| 2019/06/25 | 6,020 | 6,160 | 5,990 | 6,080 | 54,000 |
| 2019/06/24 | 5,970 | 6,010 | 5,860 | 5,980 | 42,200 |
| 2019/06/21 | 6,050 | 6,100 | 5,940 | 5,970 | 44,500 |
| 2019/06/20 | 6,130 | 6,180 | 6,010 | 6,010 | 34,000 |
| 2019/06/19 | 6,000 | 6,130 | 5,990 | 6,130 | 34,000 |
| 2019/06/18 | 5,980 | 6,040 | 5,940 | 5,960 | 22,000 |
| 2019/06/17 | 6,040 | 6,040 | 5,910 | 5,960 | 25,400 |
| 2019/06/14 | 6,050 | 6,110 | 6,020 | 6,050 | 19,600 |
| 2019/06/13 | 6,070 | 6,090 | 6,010 | 6,040 | 34,800 |
| 2019/06/12 | 6,160 | 6,160 | 6,020 | 6,050 | 28,600 |
| 2019/06/11 | 6,070 | 6,190 | 6,030 | 6,160 | 40,900 |
| 2019/06/10 | 6,040 | 6,120 | 6,000 | 6,110 | 34,900 |
| 2019/06/07 | 5,970 | 6,010 | 5,920 | 5,920 | 49,800 |
| 2019/06/06 | 6,080 | 6,100 | 5,960 | 5,960 | 31,200 |
| 2019/06/05 | 6,050 | 6,070 | 5,990 | 6,070 | 31,500 |
| 2019/06/04 | 5,890 | 5,950 | 5,820 | 5,950 | 27,600 |
| 2019/06/03 | 5,970 | 5,970 | 5,770 | 5,870 | 38,300 |
| 2019/05/31 | 6,110 | 6,160 | 5,990 | 6,020 | 42,200 |
| 2019/05/30 | 6,120 | 6,150 | 6,060 | 6,110 | 29,900 |
| 2019/05/29 | 6,130 | 6,150 | 6,060 | 6,140 | 33,400 |
| 2019/05/28 | 6,140 | 6,140 | 6,070 | 6,140 | 34,300 |
| 2019/05/27 | 6,020 | 6,150 | 5,980 | 6,130 | 75,700 |
| 2019/05/24 | 5,940 | 6,040 | 5,910 | 5,990 | 62,900 |
| 2019/05/23 | 6,020 | 6,070 | 5,910 | 6,000 | 50,000 |
| 2019/05/22 | 6,050 | 6,080 | 5,990 | 6,020 | 36,100 |
| 2019/05/21 | 5,920 | 6,050 | 5,860 | 5,980 | 31,900 |
| 2019/05/20 | 5,950 | 6,020 | 5,950 | 5,950 | 25,600 |
| 2019/05/17 | 5,980 | 6,020 | 5,940 | 5,980 | 29,300 |
| 2019/05/16 | 5,840 | 5,950 | 5,800 | 5,910 | 36,100 |
| 2019/05/15 | 6,030 | 6,030 | 5,740 | 5,780 | 65,300 |
| 2019/05/14 | 5,760 | 6,100 | 5,740 | 6,080 | 81,900 |
| 2019/05/13 | 5,700 | 6,240 | 5,700 | 5,920 | 172,900 |
| 2019/05/10 | 5,560 | 5,660 | 5,420 | 5,550 | 58,300 |
| 2019/05/09 | 5,710 | 5,710 | 5,530 | 5,560 | 37,300 |
| 2019/05/08 | 5,740 | 5,740 | 5,670 | 5,690 | 26,400 |
| 2019/05/07 | 5,770 | 5,840 | 5,770 | 5,800 | 35,900 |
| 2019/04/26 | 5,830 | 5,860 | 5,740 | 5,850 | 23,200 |
| 2019/04/25 | 5,710 | 5,870 | 5,710 | 5,860 | 32,000 |
| 2019/04/24 | 5,820 | 5,830 | 5,710 | 5,720 | 16,000 |
| 2019/04/23 | 5,870 | 5,910 | 5,780 | 5,820 | 20,200 |
| 2019/04/22 | 5,870 | 5,890 | 5,810 | 5,890 | 19,900 |
| 2019/04/19 | 5,810 | 5,860 | 5,780 | 5,850 | 23,800 |
| 2019/04/18 | 5,970 | 5,980 | 5,750 | 5,750 | 35,200 |
| 2019/04/17 | 5,910 | 6,030 | 5,900 | 5,950 | 59,500 |
| 2019/04/16 | 5,820 | 5,930 | 5,780 | 5,900 | 55,800 |
| 2019/04/15 | 5,670 | 5,820 | 5,670 | 5,820 | 49,300 |
| 2019/04/12 | 5,650 | 5,700 | 5,620 | 5,640 | 17,600 |
| 2019/04/11 | 5,600 | 5,660 | 5,600 | 5,650 | 22,900 |
| 2019/04/10 | 5,620 | 5,680 | 5,570 | 5,650 | 27,600 |
| 2019/04/09 | 5,710 | 5,720 | 5,630 | 5,700 | 31,500 |
| 2019/04/08 | 5,840 | 5,840 | 5,740 | 5,760 | 30,200 |
| 2019/04/05 | 5,780 | 5,820 | 5,730 | 5,790 | 21,000 |
| 2019/04/04 | 5,810 | 5,870 | 5,750 | 5,770 | 39,900 |
| 2019/04/03 | 5,700 | 5,810 | 5,680 | 5,790 | 35,200 |
| 2019/04/02 | 5,840 | 5,870 | 5,680 | 5,680 | 37,200 |
| 2019/04/01 | 5,650 | 5,890 | 5,650 | 5,820 | 121,400 |
| 2019/03/29 | 5,570 | 5,590 | 5,460 | 5,540 | 41,700 |
| 2019/03/28 | 5,640 | 5,670 | 5,530 | 5,530 | 51,900 |
| 2019/03/27 | 5,730 | 5,790 | 5,660 | 5,770 | 55,100 |
| 2019/03/26 | 5,850 | 5,940 | 5,800 | 5,940 | 88,000 |
| 2019/03/25 | 5,740 | 5,820 | 5,710 | 5,780 | 58,000 |
| 2019/03/22 | 5,900 | 5,940 | 5,850 | 5,920 | 43,800 |
| 2019/03/20 | 5,930 | 5,940 | 5,860 | 5,880 | 32,900 |
| 2019/03/19 | 5,920 | 5,920 | 5,810 | 5,900 | 34,100 |
| 2019/03/18 | 5,780 | 5,920 | 5,770 | 5,880 | 40,900 |
| 2019/03/15 | 5,680 | 5,790 | 5,680 | 5,720 | 23,500 |
| 2019/03/14 | 5,820 | 5,860 | 5,690 | 5,690 | 40,600 |
| 2019/03/13 | 5,800 | 5,840 | 5,690 | 5,740 | 40,500 |
| 2019/03/12 | 5,690 | 5,840 | 5,690 | 5,820 | 42,600 |
| 2019/03/11 | 5,590 | 5,670 | 5,540 | 5,650 | 52,000 |
| 2019/03/08 | 5,660 | 5,660 | 5,550 | 5,580 | 64,300 |
| 2019/03/07 | 5,850 | 5,880 | 5,740 | 5,770 | 47,400 |
| 2019/03/06 | 5,970 | 5,970 | 5,850 | 5,900 | 38,600 |
| 2019/03/05 | 5,950 | 6,000 | 5,920 | 5,950 | 36,700 |
| 2019/03/04 | 5,970 | 6,000 | 5,920 | 5,990 | 22,100 |
| 2019/03/01 | 5,920 | 5,990 | 5,920 | 5,970 | 33,100 |
| 2019/02/28 | 5,970 | 5,980 | 5,910 | 5,920 | 35,700 |
| 2019/02/27 | 6,000 | 6,050 | 5,940 | 5,990 | 63,800 |
| 2019/02/26 | 5,980 | 6,110 | 5,920 | 5,980 | 97,500 |
| 2019/02/25 | 5,890 | 5,970 | 5,870 | 5,940 | 57,400 |
| 2019/02/22 | 5,810 | 5,860 | 5,760 | 5,840 | 45,500 |
| 2019/02/21 | 5,770 | 5,920 | 5,770 | 5,800 | 76,400 |
| 2019/02/20 | 5,810 | 5,820 | 5,690 | 5,700 | 59,500 |
| 2019/02/19 | 5,750 | 5,820 | 5,750 | 5,790 | 42,300 |
| 2019/02/18 | 5,710 | 5,760 | 5,650 | 5,740 | 72,000 |
| 2019/02/15 | 5,630 | 5,630 | 5,490 | 5,560 | 38,100 |
| 2019/02/14 | 5,650 | 5,760 | 5,590 | 5,610 | 71,600 |
| 2019/02/13 | 5,540 | 5,620 | 5,530 | 5,590 | 53,100 |
| 2019/02/12 | 5,390 | 5,540 | 5,350 | 5,470 | 103,500 |
| 2019/02/08 | 5,370 | 5,380 | 5,280 | 5,290 | 97,300 |
| 2019/02/07 | 5,550 | 5,560 | 5,410 | 5,440 | 108,900 |
| 2019/02/06 | 5,500 | 5,560 | 5,400 | 5,530 | 164,000 |
| 2019/02/05 | 5,550 | 5,610 | 5,460 | 5,480 | 116,000 |
| 2019/02/04 | 5,480 | 5,560 | 5,370 | 5,550 | 142,600 |
| 2019/02/01 | 5,700 | 5,710 | 5,440 | 5,480 | 197,100 |
| 2019/01/31 | 5,990 | 6,060 | 5,680 | 5,720 | 255,700 |
| 2019/01/30 | 5,790 | 5,900 | 5,720 | 5,800 | 91,200 |
| 2019/01/29 | 5,750 | 5,810 | 5,670 | 5,760 | 79,800 |
| 2019/01/28 | 5,920 | 6,010 | 5,760 | 5,800 | 88,900 |
| 2019/01/25 | 5,930 | 5,980 | 5,850 | 5,920 | 115,500 |
| 2019/01/24 | 6,050 | 6,070 | 5,850 | 6,030 | 130,500 |
| 2019/01/23 | 6,480 | 6,480 | 6,100 | 6,150 | 181,200 |
| 2019/01/22 | 6,760 | 6,760 | 6,570 | 6,600 | 32,000 |
| 2019/01/21 | 6,800 | 6,870 | 6,700 | 6,780 | 29,800 |
| 2019/01/18 | 6,620 | 6,770 | 6,510 | 6,730 | 27,500 |
| 2019/01/17 | 6,680 | 6,710 | 6,500 | 6,560 | 24,600 |
| 2019/01/16 | 6,770 | 6,780 | 6,610 | 6,610 | 18,600 |
| 2019/01/15 | 6,570 | 6,710 | 6,490 | 6,700 | 33,700 |
| 2019/01/11 | 6,590 | 6,590 | 6,450 | 6,490 | 46,800 |
| 2019/01/10 | 6,850 | 6,850 | 6,580 | 6,590 | 53,300 |
| 2019/01/09 | 7,090 | 7,090 | 6,890 | 6,920 | 41,300 |
| 2019/01/08 | 6,790 | 7,050 | 6,790 | 7,020 | 37,900 |
| 2019/01/07 | 6,590 | 6,920 | 6,570 | 6,790 | 65,900 |
| 2019/01/04 | 6,360 | 6,360 | 6,130 | 6,290 | 50,800 |