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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,030 | 4,030 | 3,905 | 3,945 | 29,900 |
| 2020/12/29 | 4,030 | 4,070 | 3,930 | 4,005 | 26,100 |
| 2020/12/28 | 4,030 | 4,080 | 3,910 | 3,960 | 35,900 |
| 2020/12/25 | 3,995 | 4,110 | 3,995 | 4,095 | 25,900 |
| 2020/12/24 | 3,890 | 4,110 | 3,880 | 4,035 | 74,100 |
| 2020/12/23 | 3,895 | 3,920 | 3,715 | 3,825 | 63,200 |
| 2020/12/22 | 4,090 | 4,170 | 3,835 | 3,905 | 95,100 |
| 2020/12/21 | 4,235 | 4,450 | 4,160 | 4,200 | 140,500 |
| 2020/12/18 | 4,170 | 4,290 | 4,060 | 4,245 | 136,100 |
| 2020/12/17 | 3,895 | 3,910 | 3,805 | 3,890 | 43,800 |
| 2020/12/16 | 3,875 | 3,955 | 3,820 | 3,910 | 70,100 |
| 2020/12/15 | 3,625 | 3,885 | 3,600 | 3,855 | 79,100 |
| 2020/12/14 | 3,600 | 3,700 | 3,600 | 3,670 | 36,200 |
| 2020/12/11 | 3,625 | 3,660 | 3,585 | 3,585 | 25,600 |
| 2020/12/10 | 3,790 | 3,790 | 3,645 | 3,650 | 30,500 |
| 2020/12/09 | 3,710 | 3,810 | 3,675 | 3,730 | 44,000 |
| 2020/12/08 | 3,670 | 3,810 | 3,645 | 3,715 | 43,800 |
| 2020/12/07 | 3,835 | 3,840 | 3,615 | 3,655 | 79,200 |
| 2020/12/04 | 3,700 | 3,860 | 3,675 | 3,835 | 92,000 |
| 2020/12/03 | 3,725 | 3,865 | 3,670 | 3,830 | 105,100 |
| 2020/12/02 | 3,555 | 3,725 | 3,540 | 3,660 | 63,800 |
| 2020/12/01 | 3,600 | 3,660 | 3,460 | 3,560 | 92,500 |
| 2020/11/30 | 3,730 | 3,835 | 3,550 | 3,595 | 301,400 |
| 2020/11/27 | 3,375 | 3,660 | 3,325 | 3,660 | 190,400 |
| 2020/11/26 | 3,075 | 3,400 | 3,070 | 3,390 | 201,100 |
| 2020/11/25 | 2,988 | 3,075 | 2,988 | 2,999 | 44,700 |
| 2020/11/24 | 2,935 | 3,000 | 2,910 | 2,991 | 49,300 |
| 2020/11/20 | 2,915 | 2,940 | 2,888 | 2,938 | 13,000 |
| 2020/11/19 | 2,930 | 2,958 | 2,897 | 2,915 | 20,000 |
| 2020/11/18 | 2,940 | 2,960 | 2,880 | 2,930 | 24,700 |
| 2020/11/17 | 2,924 | 2,947 | 2,890 | 2,938 | 28,300 |
| 2020/11/16 | 2,917 | 2,932 | 2,870 | 2,900 | 38,200 |
| 2020/11/13 | 2,919 | 2,919 | 2,862 | 2,883 | 23,400 |
| 2020/11/12 | 2,995 | 2,997 | 2,902 | 2,919 | 57,600 |
| 2020/11/11 | 3,035 | 3,035 | 2,987 | 3,015 | 27,200 |
| 2020/11/10 | 3,000 | 3,070 | 2,962 | 2,984 | 60,800 |
| 2020/11/09 | 2,941 | 2,968 | 2,879 | 2,955 | 28,900 |
| 2020/11/06 | 2,910 | 2,954 | 2,867 | 2,935 | 26,100 |
| 2020/11/05 | 2,998 | 2,998 | 2,832 | 2,885 | 98,800 |
| 2020/11/04 | 2,998 | 3,030 | 2,963 | 2,990 | 38,800 |
| 2020/11/02 | 2,828 | 2,982 | 2,811 | 2,982 | 63,900 |
| 2020/10/30 | 2,880 | 2,929 | 2,769 | 2,823 | 45,500 |
| 2020/10/29 | 2,880 | 2,912 | 2,872 | 2,879 | 18,000 |
| 2020/10/28 | 2,947 | 2,948 | 2,877 | 2,939 | 27,400 |
| 2020/10/27 | 2,998 | 2,998 | 2,920 | 2,997 | 29,600 |
| 2020/10/26 | 3,060 | 3,065 | 2,985 | 3,035 | 22,500 |
| 2020/10/23 | 3,065 | 3,085 | 3,010 | 3,060 | 11,800 |
| 2020/10/22 | 3,100 | 3,105 | 3,045 | 3,055 | 15,200 |
| 2020/10/21 | 3,060 | 3,140 | 3,060 | 3,135 | 17,200 |
| 2020/10/20 | 3,100 | 3,100 | 3,060 | 3,060 | 5,100 |
| 2020/10/19 | 3,030 | 3,120 | 3,030 | 3,120 | 15,400 |
| 2020/10/16 | 3,055 | 3,090 | 3,040 | 3,060 | 12,000 |
| 2020/10/15 | 3,115 | 3,120 | 3,050 | 3,055 | 22,100 |
| 2020/10/14 | 3,045 | 3,145 | 2,992 | 3,120 | 43,300 |
| 2020/10/13 | 3,025 | 3,025 | 2,980 | 3,025 | 17,600 |
| 2020/10/12 | 3,035 | 3,045 | 2,991 | 3,020 | 9,500 |
| 2020/10/09 | 3,065 | 3,065 | 2,973 | 3,035 | 17,300 |
| 2020/10/08 | 3,075 | 3,080 | 3,015 | 3,035 | 16,600 |
| 2020/10/07 | 3,075 | 3,075 | 3,020 | 3,045 | 12,700 |
| 2020/10/06 | 3,070 | 3,090 | 3,030 | 3,080 | 16,800 |
| 2020/10/05 | 2,890 | 3,080 | 2,890 | 3,080 | 48,100 |
| 2020/10/02 | 2,984 | 3,005 | 2,860 | 2,875 | 46,600 |
| 2020/09/30 | 3,100 | 3,100 | 2,980 | 2,984 | 30,100 |
| 2020/09/29 | 3,055 | 3,115 | 3,005 | 3,100 | 59,400 |
| 2020/09/28 | 3,020 | 3,060 | 2,986 | 3,055 | 54,600 |
| 2020/09/25 | 2,917 | 2,967 | 2,875 | 2,967 | 65,400 |
| 2020/09/24 | 2,963 | 2,963 | 2,851 | 2,872 | 75,900 |
| 2020/09/23 | 3,050 | 3,050 | 2,954 | 2,965 | 61,300 |
| 2020/09/18 | 3,030 | 3,075 | 3,020 | 3,065 | 32,500 |
| 2020/09/17 | 3,100 | 3,100 | 3,020 | 3,040 | 31,700 |
| 2020/09/16 | 3,120 | 3,125 | 3,035 | 3,080 | 30,100 |
| 2020/09/15 | 3,170 | 3,170 | 3,110 | 3,120 | 13,700 |
| 2020/09/14 | 3,170 | 3,205 | 3,105 | 3,155 | 29,500 |
| 2020/09/11 | 3,150 | 3,195 | 3,145 | 3,190 | 8,800 |
| 2020/09/10 | 3,150 | 3,195 | 3,140 | 3,175 | 10,500 |
| 2020/09/09 | 3,135 | 3,160 | 3,120 | 3,160 | 10,600 |
| 2020/09/08 | 3,145 | 3,145 | 3,115 | 3,145 | 9,600 |
| 2020/09/07 | 3,090 | 3,120 | 3,090 | 3,120 | 9,400 |
| 2020/09/04 | 3,035 | 3,120 | 3,030 | 3,120 | 12,600 |
| 2020/09/03 | 3,105 | 3,105 | 3,040 | 3,075 | 15,600 |
| 2020/09/02 | 3,135 | 3,150 | 3,035 | 3,035 | 32,800 |
| 2020/09/01 | 3,095 | 3,100 | 3,045 | 3,100 | 9,000 |
| 2020/08/31 | 3,040 | 3,120 | 3,040 | 3,075 | 12,800 |
| 2020/08/28 | 3,155 | 3,170 | 2,981 | 3,005 | 46,100 |
| 2020/08/27 | 3,195 | 3,215 | 3,110 | 3,125 | 29,900 |
| 2020/08/26 | 3,185 | 3,245 | 3,185 | 3,245 | 7,500 |
| 2020/08/25 | 3,180 | 3,225 | 3,160 | 3,220 | 18,300 |
| 2020/08/24 | 3,210 | 3,210 | 3,145 | 3,150 | 10,200 |
| 2020/08/21 | 3,170 | 3,205 | 3,160 | 3,185 | 9,600 |
| 2020/08/20 | 3,200 | 3,245 | 3,180 | 3,180 | 6,500 |
| 2020/08/19 | 3,210 | 3,235 | 3,190 | 3,200 | 13,200 |
| 2020/08/18 | 3,260 | 3,260 | 3,210 | 3,210 | 16,200 |
| 2020/08/17 | 3,305 | 3,315 | 3,260 | 3,260 | 10,300 |
| 2020/08/14 | 3,350 | 3,350 | 3,285 | 3,315 | 10,700 |
| 2020/08/13 | 3,325 | 3,360 | 3,305 | 3,340 | 11,300 |
| 2020/08/12 | 3,310 | 3,385 | 3,310 | 3,355 | 14,100 |
| 2020/08/11 | 3,200 | 3,300 | 3,200 | 3,295 | 12,000 |
| 2020/08/07 | 3,225 | 3,285 | 3,195 | 3,195 | 10,100 |
| 2020/08/06 | 3,265 | 3,350 | 3,245 | 3,265 | 16,700 |
| 2020/08/05 | 3,095 | 3,225 | 3,065 | 3,210 | 21,700 |
| 2020/08/04 | 3,120 | 3,180 | 3,075 | 3,100 | 23,800 |
| 2020/08/03 | 3,065 | 3,065 | 3,000 | 3,040 | 26,000 |
| 2020/07/31 | 3,350 | 3,350 | 3,170 | 3,195 | 25,000 |
| 2020/07/30 | 3,465 | 3,465 | 3,370 | 3,370 | 17,000 |
| 2020/07/29 | 3,500 | 3,500 | 3,450 | 3,450 | 14,000 |
| 2020/07/28 | 3,545 | 3,575 | 3,515 | 3,540 | 15,200 |
| 2020/07/27 | 3,560 | 3,560 | 3,460 | 3,540 | 18,600 |
| 2020/07/22 | 3,585 | 3,585 | 3,520 | 3,530 | 22,400 |
| 2020/07/21 | 3,585 | 3,595 | 3,540 | 3,595 | 16,100 |
| 2020/07/20 | 3,505 | 3,595 | 3,470 | 3,595 | 21,700 |
| 2020/07/17 | 3,535 | 3,535 | 3,480 | 3,530 | 23,400 |
| 2020/07/16 | 3,585 | 3,620 | 3,495 | 3,535 | 52,000 |
| 2020/07/15 | 3,580 | 3,585 | 3,510 | 3,585 | 33,900 |
| 2020/07/14 | 3,575 | 3,575 | 3,515 | 3,525 | 16,500 |
| 2020/07/13 | 3,510 | 3,590 | 3,510 | 3,575 | 18,900 |
| 2020/07/10 | 3,600 | 3,600 | 3,505 | 3,505 | 15,000 |
| 2020/07/09 | 3,625 | 3,645 | 3,570 | 3,590 | 14,000 |
| 2020/07/08 | 3,620 | 3,670 | 3,615 | 3,640 | 14,100 |
| 2020/07/07 | 3,705 | 3,705 | 3,605 | 3,675 | 14,700 |
| 2020/07/06 | 3,610 | 3,670 | 3,545 | 3,670 | 40,400 |
| 2020/07/03 | 3,610 | 3,615 | 3,510 | 3,560 | 22,500 |
| 2020/07/02 | 3,615 | 3,625 | 3,545 | 3,590 | 24,400 |
| 2020/07/01 | 3,670 | 3,730 | 3,590 | 3,615 | 31,100 |
| 2020/06/30 | 3,730 | 3,730 | 3,640 | 3,640 | 37,100 |
| 2020/06/29 | 3,690 | 3,715 | 3,630 | 3,670 | 24,100 |
| 2020/06/26 | 3,730 | 3,745 | 3,650 | 3,730 | 23,300 |
| 2020/06/25 | 3,750 | 3,755 | 3,720 | 3,730 | 23,100 |
| 2020/06/24 | 3,805 | 3,815 | 3,760 | 3,775 | 15,500 |
| 2020/06/23 | 3,800 | 3,840 | 3,760 | 3,830 | 21,700 |
| 2020/06/22 | 3,800 | 3,815 | 3,755 | 3,800 | 15,200 |
| 2020/06/19 | 3,860 | 3,860 | 3,785 | 3,825 | 26,300 |
| 2020/06/18 | 3,870 | 3,870 | 3,815 | 3,860 | 26,700 |
| 2020/06/17 | 3,925 | 3,945 | 3,865 | 3,935 | 18,300 |
| 2020/06/16 | 3,845 | 3,910 | 3,820 | 3,875 | 20,900 |
| 2020/06/15 | 3,980 | 3,980 | 3,770 | 3,775 | 17,200 |
| 2020/06/12 | 3,815 | 3,935 | 3,720 | 3,925 | 38,000 |
| 2020/06/11 | 4,260 | 4,260 | 4,025 | 4,025 | 29,800 |
| 2020/06/10 | 4,250 | 4,300 | 4,215 | 4,250 | 16,800 |
| 2020/06/09 | 4,360 | 4,375 | 4,250 | 4,265 | 24,000 |
| 2020/06/08 | 4,200 | 4,325 | 4,200 | 4,315 | 27,500 |
| 2020/06/05 | 4,070 | 4,120 | 4,030 | 4,115 | 13,800 |
| 2020/06/04 | 4,135 | 4,135 | 4,035 | 4,070 | 12,300 |
| 2020/06/03 | 4,150 | 4,195 | 4,025 | 4,085 | 23,400 |
| 2020/06/02 | 4,020 | 4,115 | 4,000 | 4,100 | 31,500 |
| 2020/06/01 | 3,980 | 4,020 | 3,905 | 3,965 | 14,600 |
| 2020/05/29 | 4,040 | 4,040 | 3,920 | 3,945 | 32,300 |
| 2020/05/28 | 4,120 | 4,135 | 3,930 | 4,005 | 40,300 |
| 2020/05/27 | 4,045 | 4,080 | 4,000 | 4,060 | 16,000 |
| 2020/05/26 | 3,995 | 4,045 | 3,970 | 4,015 | 14,700 |
| 2020/05/25 | 3,910 | 3,940 | 3,855 | 3,930 | 8,500 |
| 2020/05/22 | 3,915 | 3,915 | 3,820 | 3,865 | 11,800 |
| 2020/05/21 | 3,975 | 4,030 | 3,880 | 3,900 | 23,800 |
| 2020/05/20 | 3,795 | 3,945 | 3,740 | 3,920 | 25,400 |
| 2020/05/19 | 3,880 | 3,880 | 3,745 | 3,795 | 21,700 |
| 2020/05/18 | 3,795 | 3,835 | 3,720 | 3,765 | 11,500 |
| 2020/05/15 | 3,850 | 3,880 | 3,670 | 3,740 | 34,100 |
| 2020/05/14 | 3,925 | 3,925 | 3,755 | 3,780 | 22,300 |
| 2020/05/13 | 3,930 | 3,930 | 3,805 | 3,885 | 28,000 |
| 2020/05/12 | 4,230 | 4,250 | 3,930 | 3,930 | 25,700 |
| 2020/05/11 | 3,990 | 4,035 | 3,925 | 4,025 | 23,900 |
| 2020/05/08 | 3,800 | 3,895 | 3,800 | 3,870 | 18,000 |
| 2020/05/07 | 3,725 | 3,800 | 3,695 | 3,785 | 14,000 |
| 2020/05/01 | 3,830 | 3,845 | 3,705 | 3,785 | 20,900 |
| 2020/04/30 | 3,815 | 3,935 | 3,815 | 3,830 | 28,500 |
| 2020/04/28 | 3,750 | 3,750 | 3,625 | 3,750 | 22,700 |
| 2020/04/27 | 3,680 | 3,745 | 3,680 | 3,745 | 18,000 |
| 2020/04/24 | 3,790 | 3,790 | 3,635 | 3,680 | 29,200 |
| 2020/04/23 | 3,700 | 3,835 | 3,700 | 3,830 | 21,100 |
| 2020/04/22 | 3,685 | 3,705 | 3,590 | 3,705 | 17,900 |
| 2020/04/21 | 3,600 | 3,695 | 3,580 | 3,695 | 24,500 |
| 2020/04/20 | 3,685 | 3,725 | 3,620 | 3,660 | 17,700 |
| 2020/04/17 | 3,695 | 3,800 | 3,650 | 3,715 | 21,700 |
| 2020/04/16 | 3,590 | 3,635 | 3,560 | 3,635 | 13,200 |
| 2020/04/15 | 3,670 | 3,670 | 3,570 | 3,610 | 20,200 |
| 2020/04/14 | 3,620 | 3,715 | 3,570 | 3,640 | 37,000 |
| 2020/04/13 | 3,820 | 3,820 | 3,660 | 3,660 | 27,500 |
| 2020/04/10 | 3,890 | 3,920 | 3,770 | 3,890 | 16,100 |
| 2020/04/09 | 3,770 | 3,825 | 3,715 | 3,825 | 25,200 |
| 2020/04/08 | 3,790 | 3,795 | 3,650 | 3,770 | 25,100 |
| 2020/04/07 | 3,625 | 3,785 | 3,560 | 3,755 | 37,100 |
| 2020/04/06 | 3,420 | 3,600 | 3,300 | 3,555 | 43,200 |
| 2020/04/03 | 3,670 | 3,695 | 3,480 | 3,490 | 31,800 |
| 2020/04/02 | 3,685 | 3,705 | 3,610 | 3,665 | 32,500 |
| 2020/04/01 | 3,970 | 4,015 | 3,715 | 3,755 | 63,900 |
| 2020/03/31 | 4,065 | 4,145 | 3,950 | 4,085 | 59,500 |
| 2020/03/30 | 4,190 | 4,250 | 3,945 | 4,135 | 58,300 |
| 2020/03/27 | 4,450 | 4,545 | 4,355 | 4,485 | 42,600 |
| 2020/03/26 | 4,400 | 4,485 | 4,225 | 4,440 | 33,300 |
| 2020/03/25 | 4,325 | 4,480 | 4,230 | 4,480 | 40,700 |
| 2020/03/24 | 4,195 | 4,265 | 4,025 | 4,185 | 34,500 |
| 2020/03/23 | 3,830 | 4,090 | 3,820 | 4,055 | 43,000 |
| 2020/03/19 | 3,910 | 3,955 | 3,660 | 3,825 | 57,900 |
| 2020/03/18 | 4,135 | 4,160 | 3,905 | 3,905 | 47,600 |
| 2020/03/17 | 3,970 | 4,220 | 3,800 | 4,120 | 57,400 |
| 2020/03/16 | 4,310 | 4,360 | 4,015 | 4,025 | 50,600 |
| 2020/03/13 | 4,190 | 4,315 | 4,025 | 4,170 | 55,300 |
| 2020/03/12 | 4,640 | 4,640 | 4,350 | 4,470 | 57,000 |
| 2020/03/11 | 4,700 | 4,745 | 4,640 | 4,670 | 33,800 |
| 2020/03/10 | 4,445 | 4,800 | 4,280 | 4,770 | 49,200 |
| 2020/03/09 | 4,965 | 4,965 | 4,550 | 4,655 | 44,200 |
| 2020/03/06 | 5,320 | 5,320 | 4,990 | 5,040 | 50,900 |
| 2020/03/05 | 5,580 | 5,590 | 5,360 | 5,380 | 26,100 |
| 2020/03/04 | 5,450 | 5,610 | 5,450 | 5,480 | 32,700 |
| 2020/03/03 | 5,810 | 5,910 | 5,600 | 5,600 | 24,500 |
| 2020/03/02 | 5,490 | 5,890 | 5,450 | 5,780 | 27,800 |
| 2020/02/28 | 5,570 | 5,720 | 5,490 | 5,510 | 30,600 |
| 2020/02/27 | 6,100 | 6,100 | 5,820 | 5,870 | 25,300 |
| 2020/02/26 | 6,170 | 6,210 | 6,100 | 6,140 | 15,000 |
| 2020/02/25 | 6,000 | 6,370 | 6,000 | 6,230 | 32,200 |
| 2020/02/21 | 6,300 | 6,410 | 6,240 | 6,390 | 24,200 |
| 2020/02/20 | 6,450 | 6,450 | 6,300 | 6,320 | 17,200 |
| 2020/02/19 | 6,380 | 6,440 | 6,350 | 6,350 | 10,600 |
| 2020/02/18 | 6,530 | 6,530 | 6,370 | 6,390 | 19,100 |
| 2020/02/17 | 6,520 | 6,590 | 6,480 | 6,550 | 11,400 |
| 2020/02/14 | 6,610 | 6,630 | 6,520 | 6,590 | 12,100 |
| 2020/02/13 | 6,580 | 6,710 | 6,570 | 6,590 | 20,500 |
| 2020/02/12 | 6,580 | 6,600 | 6,490 | 6,580 | 12,200 |
| 2020/02/10 | 6,550 | 6,580 | 6,480 | 6,500 | 13,300 |
| 2020/02/07 | 6,400 | 6,570 | 6,370 | 6,570 | 19,500 |
| 2020/02/06 | 6,480 | 6,480 | 6,400 | 6,440 | 11,300 |
| 2020/02/05 | 6,550 | 6,550 | 6,350 | 6,350 | 17,300 |
| 2020/02/04 | 6,350 | 6,480 | 6,260 | 6,470 | 29,200 |
| 2020/02/03 | 6,150 | 6,520 | 6,080 | 6,250 | 64,700 |
| 2020/01/31 | 6,420 | 6,600 | 6,420 | 6,550 | 17,400 |
| 2020/01/30 | 6,460 | 6,560 | 6,410 | 6,450 | 16,500 |
| 2020/01/29 | 6,460 | 6,550 | 6,460 | 6,550 | 12,100 |
| 2020/01/28 | 6,450 | 6,510 | 6,380 | 6,460 | 13,300 |
| 2020/01/27 | 6,500 | 6,610 | 6,400 | 6,520 | 19,600 |
| 2020/01/24 | 6,650 | 6,700 | 6,550 | 6,550 | 10,200 |
| 2020/01/23 | 6,620 | 6,730 | 6,600 | 6,630 | 14,100 |
| 2020/01/22 | 6,520 | 6,660 | 6,490 | 6,630 | 25,700 |
| 2020/01/21 | 6,440 | 6,500 | 6,440 | 6,450 | 6,400 |
| 2020/01/20 | 6,400 | 6,470 | 6,400 | 6,470 | 8,000 |
| 2020/01/17 | 6,430 | 6,440 | 6,400 | 6,410 | 5,500 |
| 2020/01/16 | 6,420 | 6,470 | 6,380 | 6,390 | 7,700 |
| 2020/01/15 | 6,430 | 6,520 | 6,360 | 6,410 | 13,800 |
| 2020/01/14 | 6,410 | 6,460 | 6,380 | 6,410 | 9,700 |
| 2020/01/10 | 6,500 | 6,520 | 6,400 | 6,400 | 9,500 |
| 2020/01/09 | 6,560 | 6,590 | 6,490 | 6,490 | 13,200 |
| 2020/01/08 | 6,440 | 6,470 | 6,360 | 6,430 | 15,900 |
| 2020/01/07 | 6,370 | 6,620 | 6,370 | 6,580 | 27,600 |
| 2020/01/06 | 6,340 | 6,360 | 6,250 | 6,330 | 16,600 |