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 |
|---|---|---|---|---|---|
| 2023/12/29 | 11,830 | 11,960 | 11,710 | 11,740 | 34,500 |
| 2023/12/28 | 11,870 | 12,000 | 11,700 | 11,760 | 41,500 |
| 2023/12/27 | 11,490 | 11,830 | 11,420 | 11,820 | 69,900 |
| 2023/12/26 | 11,180 | 11,520 | 11,180 | 11,380 | 32,500 |
| 2023/12/25 | 11,550 | 11,550 | 11,170 | 11,170 | 27,000 |
| 2023/12/22 | 11,320 | 11,550 | 11,250 | 11,440 | 39,100 |
| 2023/12/21 | 11,300 | 11,360 | 11,170 | 11,300 | 39,200 |
| 2023/12/20 | 11,250 | 11,550 | 11,030 | 11,310 | 76,600 |
| 2023/12/19 | 10,710 | 11,080 | 10,710 | 11,020 | 53,300 |
| 2023/12/18 | 10,620 | 10,710 | 10,500 | 10,710 | 39,600 |
| 2023/12/15 | 10,650 | 10,780 | 10,550 | 10,620 | 38,700 |
| 2023/12/14 | 10,860 | 11,010 | 10,600 | 10,720 | 40,300 |
| 2023/12/13 | 10,820 | 11,000 | 10,770 | 10,870 | 26,400 |
| 2023/12/12 | 11,060 | 11,200 | 10,860 | 10,920 | 29,900 |
| 2023/12/11 | 11,100 | 11,230 | 11,030 | 11,100 | 38,700 |
| 2023/12/08 | 10,940 | 11,210 | 10,900 | 10,920 | 43,400 |
| 2023/12/07 | 11,300 | 11,310 | 11,140 | 11,170 | 25,600 |
| 2023/12/06 | 11,120 | 11,400 | 11,120 | 11,350 | 33,100 |
| 2023/12/05 | 11,580 | 11,650 | 11,120 | 11,120 | 55,000 |
| 2023/12/04 | 11,310 | 11,580 | 11,030 | 11,580 | 61,300 |
| 2023/12/01 | 11,410 | 11,540 | 11,070 | 11,310 | 114,700 |
| 2023/11/30 | 10,410 | 11,250 | 10,180 | 11,230 | 168,000 |
| 2023/11/29 | 9,940 | 9,990 | 9,860 | 9,960 | 14,000 |
| 2023/11/28 | 9,960 | 10,040 | 9,870 | 9,940 | 17,100 |
| 2023/11/27 | 9,990 | 10,060 | 9,930 | 9,950 | 18,700 |
| 2023/11/24 | 9,980 | 10,080 | 9,960 | 9,990 | 17,200 |
| 2023/11/22 | 9,980 | 10,220 | 9,970 | 9,970 | 25,300 |
| 2023/11/21 | 9,920 | 9,990 | 9,840 | 9,920 | 18,700 |
| 2023/11/20 | 10,060 | 10,140 | 9,940 | 9,940 | 22,200 |
| 2023/11/17 | 10,020 | 10,290 | 10,020 | 10,170 | 19,500 |
| 2023/11/16 | 10,020 | 10,140 | 10,020 | 10,130 | 16,800 |
| 2023/11/15 | 10,300 | 10,300 | 10,070 | 10,170 | 15,300 |
| 2023/11/14 | 10,100 | 10,300 | 10,100 | 10,150 | 15,800 |
| 2023/11/13 | 10,360 | 10,370 | 10,130 | 10,130 | 15,600 |
| 2023/11/10 | 10,160 | 10,400 | 10,120 | 10,400 | 37,000 |
| 2023/11/09 | 9,980 | 10,240 | 9,980 | 10,240 | 18,000 |
| 2023/11/08 | 10,260 | 10,260 | 9,870 | 9,980 | 63,000 |
| 2023/11/07 | 10,280 | 10,410 | 10,150 | 10,170 | 21,700 |
| 2023/11/06 | 10,330 | 10,390 | 10,180 | 10,350 | 32,400 |
| 2023/11/02 | 10,200 | 10,260 | 10,000 | 10,210 | 39,800 |
| 2023/11/01 | 10,110 | 10,270 | 9,870 | 10,140 | 80,200 |
| 2023/10/31 | 9,360 | 9,520 | 9,220 | 9,510 | 46,200 |
| 2023/10/30 | 9,360 | 9,490 | 9,300 | 9,350 | 43,900 |
| 2023/10/27 | 9,130 | 9,370 | 9,110 | 9,370 | 39,400 |
| 2023/10/26 | 9,310 | 9,390 | 9,130 | 9,190 | 20,600 |
| 2023/10/25 | 9,430 | 9,520 | 9,270 | 9,340 | 30,600 |
| 2023/10/24 | 9,180 | 9,300 | 9,020 | 9,290 | 37,400 |
| 2023/10/23 | 9,240 | 9,290 | 9,110 | 9,110 | 20,800 |
| 2023/10/20 | 9,010 | 9,300 | 9,010 | 9,230 | 21,100 |
| 2023/10/19 | 9,140 | 9,230 | 9,070 | 9,130 | 13,800 |
| 2023/10/18 | 9,240 | 9,300 | 9,200 | 9,290 | 12,900 |
| 2023/10/17 | 9,190 | 9,330 | 9,110 | 9,220 | 13,700 |
| 2023/10/16 | 9,020 | 9,210 | 9,020 | 9,210 | 13,700 |
| 2023/10/13 | 9,260 | 9,320 | 9,160 | 9,170 | 13,600 |
| 2023/10/12 | 9,240 | 9,390 | 9,140 | 9,350 | 16,200 |
| 2023/10/11 | 9,390 | 9,390 | 9,170 | 9,170 | 13,100 |
| 2023/10/10 | 9,250 | 9,340 | 9,220 | 9,340 | 18,500 |
| 2023/10/06 | 9,010 | 9,230 | 9,010 | 9,160 | 14,700 |
| 2023/10/05 | 8,960 | 9,140 | 8,880 | 9,110 | 26,700 |
| 2023/10/04 | 8,950 | 9,050 | 8,790 | 8,850 | 40,200 |
| 2023/10/03 | 9,480 | 9,480 | 9,190 | 9,190 | 31,400 |
| 2023/10/02 | 9,610 | 9,740 | 9,530 | 9,540 | 27,300 |
| 2023/09/29 | 9,800 | 9,800 | 9,580 | 9,630 | 38,700 |
| 2023/09/28 | 9,710 | 9,870 | 9,670 | 9,760 | 19,300 |
| 2023/09/27 | 9,790 | 9,900 | 9,690 | 9,880 | 24,500 |
| 2023/09/26 | 9,900 | 9,910 | 9,790 | 9,790 | 19,500 |
| 2023/09/25 | 9,790 | 9,910 | 9,710 | 9,900 | 29,100 |
| 2023/09/22 | 9,850 | 9,900 | 9,750 | 9,820 | 30,000 |
| 2023/09/21 | 10,010 | 10,150 | 9,930 | 9,960 | 25,400 |
| 2023/09/20 | 10,240 | 10,260 | 10,020 | 10,070 | 25,400 |
| 2023/09/19 | 10,050 | 10,240 | 10,030 | 10,220 | 30,000 |
| 2023/09/15 | 10,100 | 10,320 | 10,060 | 10,080 | 55,300 |
| 2023/09/14 | 9,940 | 10,020 | 9,910 | 10,020 | 23,400 |
| 2023/09/13 | 10,000 | 10,010 | 9,820 | 9,820 | 35,200 |
| 2023/09/12 | 10,120 | 10,210 | 9,940 | 10,020 | 29,500 |
| 2023/09/11 | 10,150 | 10,250 | 10,050 | 10,090 | 23,500 |
| 2023/09/08 | 10,530 | 10,530 | 10,050 | 10,200 | 73,400 |
| 2023/09/07 | 9,880 | 10,580 | 9,880 | 10,540 | 112,900 |
| 2023/09/06 | 9,840 | 9,970 | 9,760 | 9,960 | 54,400 |
| 2023/09/05 | 9,830 | 9,860 | 9,720 | 9,830 | 41,600 |
| 2023/09/04 | 9,550 | 9,830 | 9,550 | 9,830 | 54,100 |
| 2023/09/01 | 9,470 | 9,710 | 9,420 | 9,550 | 53,400 |
| 2023/08/31 | 9,710 | 9,820 | 9,470 | 9,520 | 202,600 |
| 2023/08/30 | 10,080 | 10,080 | 9,650 | 9,660 | 89,300 |
| 2023/08/29 | 10,080 | 10,150 | 10,000 | 10,150 | 48,000 |
| 2023/08/28 | 9,910 | 10,000 | 9,850 | 9,990 | 55,700 |
| 2023/08/25 | 9,980 | 10,100 | 9,930 | 9,950 | 37,200 |
| 2023/08/24 | 10,140 | 10,140 | 9,980 | 10,010 | 27,400 |
| 2023/08/23 | 9,990 | 10,140 | 9,990 | 10,100 | 25,300 |
| 2023/08/22 | 10,110 | 10,110 | 9,900 | 10,110 | 40,400 |
| 2023/08/21 | 10,260 | 10,310 | 10,090 | 10,100 | 21,200 |
| 2023/08/18 | 10,280 | 10,380 | 10,210 | 10,280 | 20,900 |
| 2023/08/17 | 10,380 | 10,500 | 10,230 | 10,410 | 27,300 |
| 2023/08/16 | 10,350 | 10,490 | 10,270 | 10,400 | 18,200 |
| 2023/08/15 | 10,270 | 10,520 | 10,250 | 10,390 | 27,300 |
| 2023/08/14 | 10,350 | 10,570 | 10,230 | 10,340 | 44,200 |
| 2023/08/10 | 10,230 | 10,440 | 10,100 | 10,300 | 32,200 |
| 2023/08/09 | 10,160 | 10,240 | 10,000 | 10,180 | 42,500 |
| 2023/08/08 | 10,500 | 10,500 | 10,040 | 10,150 | 37,800 |
| 2023/08/07 | 10,260 | 10,450 | 10,190 | 10,450 | 29,900 |
| 2023/08/04 | 10,460 | 10,630 | 10,310 | 10,320 | 30,000 |
| 2023/08/03 | 10,500 | 10,550 | 10,440 | 10,480 | 48,600 |
| 2023/08/02 | 10,500 | 10,690 | 10,490 | 10,570 | 52,300 |
| 2023/08/01 | 10,950 | 10,970 | 10,430 | 10,560 | 95,500 |
| 2023/07/31 | 11,000 | 11,010 | 10,470 | 10,850 | 91,900 |
| 2023/07/28 | 9,740 | 10,030 | 9,660 | 9,980 | 126,200 |
| 2023/07/27 | 9,790 | 9,820 | 9,640 | 9,680 | 43,400 |
| 2023/07/26 | 9,730 | 9,780 | 9,600 | 9,680 | 59,000 |
| 2023/07/25 | 9,480 | 9,680 | 9,470 | 9,680 | 85,700 |
| 2023/07/24 | 9,430 | 9,450 | 9,250 | 9,290 | 38,700 |
| 2023/07/21 | 9,200 | 9,320 | 9,110 | 9,290 | 34,400 |
| 2023/07/20 | 9,280 | 9,350 | 9,120 | 9,210 | 58,700 |
| 2023/07/19 | 9,040 | 9,290 | 9,000 | 9,290 | 63,100 |
| 2023/07/18 | 9,000 | 9,130 | 8,890 | 8,980 | 40,500 |
| 2023/07/14 | 9,030 | 9,030 | 8,860 | 8,930 | 55,100 |
| 2023/07/13 | 8,840 | 8,960 | 8,830 | 8,950 | 32,100 |
| 2023/07/12 | 8,920 | 8,950 | 8,790 | 8,800 | 33,900 |
| 2023/07/11 | 9,110 | 9,190 | 8,880 | 8,930 | 38,700 |
| 2023/07/10 | 9,000 | 9,180 | 8,880 | 9,060 | 41,900 |
| 2023/07/07 | 8,850 | 9,010 | 8,770 | 8,860 | 27,400 |
| 2023/07/06 | 9,150 | 9,170 | 8,970 | 8,970 | 38,000 |
| 2023/07/05 | 9,120 | 9,290 | 8,980 | 9,150 | 57,100 |
| 2023/07/04 | 9,140 | 9,330 | 9,090 | 9,220 | 55,200 |
| 2023/07/03 | 9,010 | 9,130 | 9,000 | 9,080 | 51,200 |
| 2023/06/30 | 8,900 | 9,030 | 8,800 | 8,860 | 57,400 |
| 2023/06/29 | 8,800 | 8,910 | 8,730 | 8,800 | 46,100 |
| 2023/06/28 | 8,750 | 8,780 | 8,570 | 8,720 | 58,400 |
| 2023/06/27 | 8,550 | 8,620 | 8,450 | 8,600 | 57,300 |
| 2023/06/26 | 8,340 | 8,550 | 8,310 | 8,460 | 29,300 |
| 2023/06/23 | 8,430 | 8,490 | 8,250 | 8,400 | 31,900 |
| 2023/06/22 | 8,470 | 8,490 | 8,390 | 8,390 | 26,600 |
| 2023/06/21 | 8,230 | 8,610 | 8,230 | 8,470 | 41,400 |
| 2023/06/20 | 8,260 | 8,380 | 8,220 | 8,330 | 22,100 |
| 2023/06/19 | 8,290 | 8,350 | 8,120 | 8,300 | 37,000 |
| 2023/06/16 | 8,050 | 8,260 | 8,040 | 8,260 | 58,000 |
| 2023/06/15 | 8,030 | 8,070 | 7,930 | 7,980 | 37,700 |
| 2023/06/14 | 7,840 | 8,160 | 7,820 | 8,030 | 72,100 |
| 2023/06/13 | 7,670 | 7,910 | 7,670 | 7,770 | 84,300 |
| 2023/06/12 | 7,100 | 7,520 | 7,100 | 7,520 | 73,600 |
| 2023/06/09 | 6,810 | 7,020 | 6,810 | 7,010 | 35,300 |
| 2023/06/08 | 6,710 | 6,830 | 6,700 | 6,790 | 18,800 |
| 2023/06/07 | 6,810 | 6,970 | 6,780 | 6,780 | 33,200 |
| 2023/06/06 | 6,730 | 6,860 | 6,690 | 6,860 | 23,600 |
| 2023/06/05 | 6,740 | 6,840 | 6,720 | 6,830 | 18,500 |
| 2023/06/02 | 6,610 | 6,720 | 6,600 | 6,660 | 17,700 |
| 2023/06/01 | 6,550 | 6,640 | 6,550 | 6,600 | 14,300 |
| 2023/05/31 | 6,800 | 6,800 | 6,530 | 6,580 | 35,400 |
| 2023/05/30 | 6,740 | 6,830 | 6,740 | 6,800 | 18,700 |
| 2023/05/29 | 6,680 | 6,790 | 6,680 | 6,780 | 19,500 |
| 2023/05/26 | 6,740 | 6,790 | 6,590 | 6,590 | 22,000 |
| 2023/05/25 | 6,610 | 6,780 | 6,610 | 6,760 | 13,500 |
| 2023/05/24 | 6,600 | 6,730 | 6,570 | 6,680 | 14,600 |
| 2023/05/23 | 6,740 | 6,830 | 6,640 | 6,650 | 29,500 |
| 2023/05/22 | 6,680 | 6,760 | 6,650 | 6,740 | 17,400 |
| 2023/05/19 | 6,790 | 6,790 | 6,620 | 6,620 | 23,000 |
| 2023/05/18 | 6,700 | 6,790 | 6,650 | 6,790 | 28,300 |
| 2023/05/17 | 6,700 | 6,700 | 6,590 | 6,630 | 20,200 |
| 2023/05/16 | 6,800 | 6,800 | 6,670 | 6,710 | 30,700 |
| 2023/05/15 | 6,580 | 6,830 | 6,580 | 6,760 | 95,900 |
| 2023/05/12 | 6,060 | 6,240 | 6,010 | 6,240 | 68,600 |
| 2023/05/11 | 6,350 | 6,450 | 5,910 | 5,930 | 98,100 |
| 2023/05/10 | 6,500 | 6,620 | 6,430 | 6,430 | 33,100 |
| 2023/05/09 | 6,400 | 6,500 | 6,340 | 6,480 | 26,600 |
| 2023/05/08 | 6,150 | 6,320 | 6,150 | 6,320 | 16,100 |
| 2023/05/02 | 6,190 | 6,210 | 6,140 | 6,200 | 14,400 |
| 2023/05/01 | 6,160 | 6,270 | 6,160 | 6,260 | 13,800 |
| 2023/04/28 | 6,140 | 6,200 | 6,140 | 6,150 | 12,300 |
| 2023/04/27 | 5,980 | 6,110 | 5,950 | 6,110 | 19,500 |
| 2023/04/26 | 6,150 | 6,150 | 6,000 | 6,000 | 23,900 |
| 2023/04/25 | 6,200 | 6,250 | 6,160 | 6,160 | 9,200 |
| 2023/04/24 | 6,310 | 6,310 | 6,240 | 6,240 | 6,900 |
| 2023/04/21 | 6,180 | 6,320 | 6,180 | 6,320 | 17,400 |
| 2023/04/20 | 6,120 | 6,260 | 6,110 | 6,240 | 18,000 |
| 2023/04/19 | 6,250 | 6,260 | 6,170 | 6,190 | 15,100 |
| 2023/04/18 | 6,310 | 6,340 | 6,230 | 6,260 | 14,700 |
| 2023/04/17 | 6,350 | 6,390 | 6,300 | 6,340 | 9,000 |
| 2023/04/14 | 6,460 | 6,480 | 6,360 | 6,390 | 13,900 |
| 2023/04/13 | 6,310 | 6,430 | 6,260 | 6,420 | 27,200 |
| 2023/04/12 | 6,150 | 6,320 | 6,100 | 6,320 | 20,400 |
| 2023/04/11 | 6,180 | 6,230 | 6,100 | 6,150 | 25,600 |
| 2023/04/10 | 6,310 | 6,310 | 6,160 | 6,210 | 13,200 |
| 2023/04/07 | 6,170 | 6,260 | 6,150 | 6,250 | 11,200 |
| 2023/04/06 | 6,220 | 6,240 | 6,140 | 6,170 | 19,800 |
| 2023/04/05 | 6,440 | 6,460 | 6,240 | 6,250 | 34,100 |
| 2023/04/04 | 6,660 | 6,660 | 6,510 | 6,530 | 19,300 |
| 2023/04/03 | 6,700 | 6,730 | 6,600 | 6,660 | 21,000 |
| 2023/03/31 | 6,400 | 6,640 | 6,400 | 6,640 | 30,900 |
| 2023/03/30 | 6,400 | 6,500 | 6,320 | 6,380 | 23,100 |
| 2023/03/29 | 6,400 | 6,510 | 6,370 | 6,510 | 22,000 |
| 2023/03/28 | 6,400 | 6,500 | 6,400 | 6,420 | 23,700 |
| 2023/03/27 | 6,430 | 6,430 | 6,270 | 6,380 | 18,800 |
| 2023/03/24 | 6,380 | 6,410 | 6,350 | 6,360 | 12,400 |
| 2023/03/23 | 6,300 | 6,430 | 6,270 | 6,420 | 13,200 |
| 2023/03/22 | 6,430 | 6,480 | 6,370 | 6,380 | 16,800 |
| 2023/03/20 | 6,480 | 6,490 | 6,240 | 6,270 | 35,800 |
| 2023/03/17 | 6,650 | 6,710 | 6,450 | 6,500 | 25,700 |
| 2023/03/16 | 6,530 | 6,650 | 6,500 | 6,580 | 30,300 |
| 2023/03/15 | 6,580 | 6,750 | 6,530 | 6,730 | 46,000 |
| 2023/03/14 | 6,560 | 6,580 | 6,380 | 6,420 | 43,300 |
| 2023/03/13 | 6,680 | 6,730 | 6,590 | 6,600 | 26,600 |
| 2023/03/10 | 6,800 | 6,930 | 6,740 | 6,760 | 35,600 |
| 2023/03/09 | 6,960 | 7,010 | 6,850 | 6,900 | 25,000 |
| 2023/03/08 | 6,990 | 7,070 | 6,910 | 7,020 | 33,100 |
| 2023/03/07 | 6,970 | 7,010 | 6,900 | 6,970 | 31,100 |
| 2023/03/06 | 7,020 | 7,070 | 6,860 | 6,970 | 48,900 |
| 2023/03/03 | 6,800 | 7,070 | 6,800 | 6,890 | 91,600 |
| 2023/03/02 | 6,510 | 6,800 | 6,500 | 6,700 | 64,400 |
| 2023/03/01 | 6,230 | 6,510 | 6,200 | 6,510 | 39,700 |
| 2023/02/28 | 6,400 | 6,470 | 6,300 | 6,320 | 33,300 |
| 2023/02/27 | 6,100 | 6,380 | 6,100 | 6,350 | 33,300 |
| 2023/02/24 | 6,230 | 6,260 | 6,090 | 6,130 | 34,600 |
| 2023/02/22 | 6,260 | 6,330 | 6,170 | 6,230 | 36,800 |
| 2023/02/21 | 6,570 | 6,670 | 6,340 | 6,350 | 56,400 |
| 2023/02/20 | 6,400 | 6,590 | 6,370 | 6,590 | 37,100 |
| 2023/02/17 | 6,080 | 6,320 | 6,080 | 6,320 | 29,900 |
| 2023/02/16 | 6,090 | 6,150 | 6,070 | 6,140 | 17,600 |
| 2023/02/15 | 5,990 | 6,080 | 5,980 | 6,060 | 19,700 |
| 2023/02/14 | 5,940 | 6,030 | 5,940 | 5,970 | 17,900 |
| 2023/02/13 | 5,840 | 5,940 | 5,840 | 5,940 | 18,100 |
| 2023/02/10 | 5,900 | 5,920 | 5,820 | 5,830 | 12,500 |
| 2023/02/09 | 5,800 | 5,930 | 5,800 | 5,900 | 14,300 |
| 2023/02/08 | 5,750 | 5,870 | 5,750 | 5,830 | 14,600 |
| 2023/02/07 | 5,740 | 5,770 | 5,690 | 5,760 | 20,100 |
| 2023/02/06 | 5,820 | 5,850 | 5,730 | 5,740 | 12,200 |
| 2023/02/03 | 5,770 | 5,820 | 5,750 | 5,800 | 13,100 |
| 2023/02/02 | 5,980 | 5,980 | 5,760 | 5,770 | 36,000 |
| 2023/02/01 | 5,990 | 6,040 | 5,850 | 5,950 | 35,900 |
| 2023/01/31 | 5,910 | 6,000 | 5,700 | 5,970 | 55,300 |
| 2023/01/30 | 5,950 | 6,020 | 5,930 | 5,990 | 25,700 |
| 2023/01/27 | 5,890 | 5,950 | 5,890 | 5,910 | 11,600 |
| 2023/01/26 | 5,880 | 5,950 | 5,870 | 5,890 | 15,600 |
| 2023/01/25 | 5,800 | 5,900 | 5,800 | 5,900 | 16,500 |
| 2023/01/24 | 5,880 | 5,920 | 5,790 | 5,800 | 25,200 |
| 2023/01/23 | 5,830 | 5,970 | 5,830 | 5,870 | 33,400 |
| 2023/01/20 | 5,580 | 5,780 | 5,580 | 5,780 | 24,600 |
| 2023/01/19 | 5,600 | 5,650 | 5,580 | 5,610 | 11,500 |
| 2023/01/18 | 5,490 | 5,630 | 5,480 | 5,600 | 28,100 |
| 2023/01/17 | 5,580 | 5,680 | 5,460 | 5,500 | 31,600 |
| 2023/01/16 | 5,680 | 5,680 | 5,550 | 5,590 | 32,700 |
| 2023/01/13 | 5,380 | 5,580 | 5,380 | 5,510 | 33,100 |
| 2023/01/12 | 5,450 | 5,480 | 5,380 | 5,410 | 16,000 |
| 2023/01/11 | 5,380 | 5,440 | 5,300 | 5,440 | 25,200 |
| 2023/01/10 | 5,430 | 5,520 | 5,350 | 5,380 | 41,900 |
| 2023/01/06 | 5,170 | 5,370 | 5,120 | 5,310 | 38,200 |
| 2023/01/05 | 5,160 | 5,170 | 5,070 | 5,140 | 17,600 |
| 2023/01/04 | 5,060 | 5,200 | 5,000 | 5,150 | 33,000 |