黒谷(3168)の株価時系列情報
黒谷(3168)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 |
---|---|---|---|---|---|
2013/12/30 | 608 | 620 | 608 | 620 | 6,500 |
2013/12/27 | 600 | 608 | 600 | 605 | 7,200 |
2013/12/26 | 581 | 597 | 581 | 597 | 7,700 |
2013/12/25 | 580 | 582 | 580 | 580 | 11,700 |
2013/12/24 | 581 | 583 | 580 | 582 | 9,400 |
2013/12/20 | 582 | 586 | 578 | 578 | 19,200 |
2013/12/19 | 585 | 586 | 581 | 581 | 5,700 |
2013/12/18 | 583 | 593 | 583 | 585 | 6,900 |
2013/12/17 | 592 | 595 | 587 | 587 | 7,500 |
2013/12/16 | 599 | 600 | 594 | 595 | 8,400 |
2013/12/13 | 602 | 607 | 601 | 607 | 3,500 |
2013/12/12 | 602 | 605 | 598 | 605 | 9,100 |
2013/12/11 | 605 | 607 | 602 | 606 | 2,600 |
2013/12/10 | 605 | 605 | 602 | 602 | 4,900 |
2013/12/09 | 606 | 613 | 602 | 602 | 6,100 |
2013/12/06 | 604 | 610 | 602 | 604 | 6,900 |
2013/12/05 | 603 | 608 | 601 | 608 | 4,000 |
2013/12/04 | 604 | 610 | 601 | 610 | 8,200 |
2013/12/03 | 613 | 614 | 604 | 604 | 8,100 |
2013/12/02 | 613 | 614 | 611 | 613 | 3,400 |
2013/11/29 | 609 | 614 | 609 | 614 | 3,200 |
2013/11/28 | 608 | 610 | 608 | 609 | 2,400 |
2013/11/27 | 607 | 612 | 607 | 612 | 3,100 |
2013/11/26 | 605 | 608 | 600 | 608 | 4,600 |
2013/11/25 | 610 | 615 | 601 | 605 | 7,700 |
2013/11/22 | 609 | 610 | 609 | 610 | 8,500 |
2013/11/21 | 609 | 610 | 606 | 608 | 1,200 |
2013/11/20 | 609 | 609 | 605 | 607 | 2,300 |
2013/11/19 | 612 | 612 | 608 | 611 | 2,300 |
2013/11/18 | 613 | 614 | 610 | 612 | 1,800 |
2013/11/15 | 610 | 612 | 609 | 612 | 4,300 |
2013/11/14 | 604 | 605 | 602 | 605 | 2,300 |
2013/11/13 | 600 | 603 | 600 | 602 | 2,900 |
2013/11/12 | 597 | 605 | 597 | 605 | 600 |
2013/11/11 | 597 | 605 | 595 | 596 | 3,500 |
2013/11/08 | 595 | 600 | 595 | 600 | 1,300 |
2013/11/07 | 591 | 599 | 591 | 593 | 3,200 |
2013/11/06 | 602 | 602 | 592 | 601 | 1,300 |
2013/11/05 | 599 | 612 | 591 | 612 | 12,300 |
2013/11/01 | 616 | 616 | 599 | 600 | 7,900 |
2013/10/31 | 625 | 625 | 614 | 614 | 2,900 |
2013/10/30 | 620 | 627 | 616 | 618 | 5,300 |
2013/10/29 | 624 | 625 | 617 | 622 | 2,900 |
2013/10/28 | 618 | 624 | 617 | 624 | 1,000 |
2013/10/25 | 620 | 624 | 620 | 621 | 1,200 |
2013/10/24 | 622 | 630 | 613 | 618 | 3,500 |
2013/10/23 | 617 | 621 | 617 | 618 | 3,800 |
2013/10/22 | 616 | 618 | 615 | 618 | 1,700 |
2013/10/21 | 616 | 619 | 613 | 615 | 6,500 |
2013/10/18 | 615 | 619 | 613 | 619 | 2,000 |
2013/10/17 | 620 | 625 | 619 | 621 | 3,600 |
2013/10/16 | 617 | 619 | 613 | 619 | 2,400 |
2013/10/15 | 618 | 618 | 611 | 614 | 2,900 |
2013/10/11 | 625 | 625 | 609 | 610 | 10,700 |
2013/10/10 | 611 | 619 | 611 | 613 | 2,100 |
2013/10/09 | 613 | 619 | 610 | 619 | 900 |
2013/10/08 | 630 | 630 | 613 | 620 | 2,400 |
2013/10/07 | 622 | 631 | 614 | 622 | 8,100 |
2013/10/04 | 622 | 639 | 622 | 638 | 8,500 |
2013/10/03 | 621 | 637 | 620 | 622 | 1,500 |
2013/10/02 | 639 | 643 | 620 | 630 | 5,300 |
2013/10/01 | 643 | 643 | 635 | 638 | 800 |
2013/09/30 | 640 | 640 | 622 | 634 | 4,400 |
2013/09/27 | 642 | 642 | 638 | 638 | 3,200 |
2013/09/26 | 620 | 668 | 620 | 642 | 10,000 |
2013/09/25 | 617 | 630 | 617 | 630 | 7,500 |
2013/09/24 | 614 | 625 | 614 | 622 | 7,500 |
2013/09/20 | 611 | 617 | 610 | 610 | 6,000 |
2013/09/19 | 609 | 615 | 609 | 611 | 11,000 |
2013/09/18 | 612 | 612 | 608 | 608 | 3,900 |
2013/09/17 | 610 | 612 | 610 | 610 | 400 |
2013/09/13 | 607 | 610 | 607 | 610 | 1,200 |
2013/09/12 | 616 | 618 | 605 | 611 | 11,600 |
2013/09/11 | 605 | 608 | 605 | 606 | 5,300 |
2013/09/10 | 605 | 606 | 600 | 605 | 8,400 |
2013/09/09 | 617 | 617 | 601 | 604 | 6,800 |
2013/09/06 | 619 | 619 | 608 | 608 | 900 |
2013/09/05 | 611 | 613 | 605 | 613 | 7,500 |
2013/09/04 | 626 | 626 | 600 | 610 | 7,600 |
2013/09/03 | 619 | 626 | 607 | 626 | 4,200 |
2013/09/02 | 633 | 633 | 604 | 609 | 5,000 |
2013/08/30 | 635 | 636 | 632 | 633 | 4,600 |
2013/08/29 | 625 | 632 | 625 | 630 | 3,300 |
2013/08/28 | 628 | 636 | 608 | 635 | 7,900 |
2013/08/27 | 651 | 653 | 649 | 650 | 13,400 |
2013/08/26 | 652 | 677 | 652 | 654 | 7,600 |
2013/08/23 | 660 | 663 | 652 | 660 | 4,600 |
2013/08/22 | 653 | 659 | 652 | 659 | 3,000 |
2013/08/21 | 657 | 665 | 654 | 664 | 2,000 |
2013/08/20 | 676 | 676 | 654 | 656 | 3,000 |
2013/08/19 | 672 | 672 | 670 | 671 | 1,300 |
2013/08/16 | 669 | 678 | 669 | 678 | 300 |
2013/08/15 | 675 | 679 | 668 | 679 | 1,400 |
2013/08/14 | 665 | 679 | 665 | 679 | 4,500 |
2013/08/13 | 665 | 665 | 664 | 665 | 4,700 |
2013/08/12 | 647 | 660 | 647 | 660 | 1,400 |
2013/08/09 | 647 | 661 | 647 | 655 | 2,700 |
2013/08/08 | 640 | 665 | 640 | 646 | 22,500 |
2013/08/07 | 671 | 673 | 666 | 672 | 1,700 |
2013/08/06 | 675 | 675 | 667 | 671 | 2,100 |
2013/08/05 | 670 | 670 | 668 | 670 | 2,200 |
2013/08/02 | 669 | 670 | 666 | 670 | 4,800 |
2013/08/01 | 661 | 670 | 661 | 662 | 2,700 |
2013/07/31 | 661 | 665 | 660 | 665 | 1,800 |
2013/07/30 | 664 | 665 | 655 | 665 | 3,700 |
2013/07/29 | 673 | 673 | 656 | 665 | 9,100 |
2013/07/26 | 675 | 675 | 670 | 673 | 5,400 |
2013/07/25 | 688 | 690 | 670 | 677 | 11,100 |
2013/07/24 | 694 | 694 | 670 | 687 | 10,600 |
2013/07/23 | 699 | 699 | 683 | 690 | 6,200 |
2013/07/22 | 692 | 700 | 691 | 698 | 3,700 |
2013/07/19 | 673 | 699 | 672 | 696 | 25,900 |
2013/07/18 | 680 | 683 | 672 | 680 | 10,300 |
2013/07/17 | 693 | 693 | 675 | 681 | 11,900 |
2013/07/16 | 700 | 700 | 670 | 693 | 49,100 |
2013/07/12 | 702 | 702 | 694 | 696 | 6,200 |
2013/07/11 | 696 | 699 | 685 | 695 | 40,600 |
2013/07/10 | 704 | 705 | 694 | 695 | 26,600 |
2013/07/09 | 709 | 710 | 695 | 709 | 31,100 |
2013/07/08 | 727 | 728 | 685 | 703 | 190,500 |
2013/07/05 | 785 | 815 | 785 | 808 | 23,600 |
2013/07/04 | 770 | 782 | 769 | 777 | 10,900 |
2013/07/03 | 761 | 770 | 758 | 769 | 5,500 |
2013/07/02 | 757 | 760 | 741 | 758 | 6,600 |
2013/07/01 | 748 | 758 | 728 | 746 | 11,100 |
2013/06/28 | 680 | 750 | 680 | 727 | 9,400 |
2013/06/27 | 674 | 684 | 650 | 675 | 8,400 |
2013/06/26 | 701 | 716 | 673 | 673 | 7,100 |
2013/06/25 | 714 | 714 | 700 | 700 | 2,700 |
2013/06/24 | 732 | 732 | 715 | 715 | 1,200 |
2013/06/21 | 716 | 724 | 700 | 724 | 3,600 |
2013/06/20 | 723 | 730 | 717 | 720 | 1,600 |
2013/06/19 | 719 | 740 | 711 | 711 | 5,700 |
2013/06/18 | 701 | 710 | 701 | 704 | 3,200 |
2013/06/17 | 727 | 727 | 700 | 700 | 2,100 |
2013/06/14 | 741 | 741 | 721 | 724 | 2,700 |
2013/06/13 | 736 | 754 | 707 | 741 | 6,400 |
2013/06/12 | 709 | 724 | 700 | 724 | 1,900 |
2013/06/11 | 709 | 740 | 709 | 739 | 5,500 |
2013/06/10 | 701 | 705 | 700 | 700 | 2,700 |
2013/06/07 | 728 | 728 | 650 | 671 | 14,300 |
2013/06/06 | 730 | 740 | 720 | 720 | 12,500 |
2013/06/05 | 759 | 759 | 715 | 740 | 3,900 |
2013/06/04 | 730 | 750 | 707 | 744 | 14,000 |
2013/06/03 | 749 | 759 | 727 | 727 | 8,500 |
2013/05/31 | 750 | 765 | 741 | 742 | 4,000 |
2013/05/30 | 770 | 777 | 731 | 735 | 8,200 |
2013/05/29 | 760 | 779 | 760 | 773 | 4,200 |
2013/05/28 | 753 | 780 | 749 | 775 | 5,900 |
2013/05/27 | 747 | 755 | 730 | 753 | 12,900 |
2013/05/24 | 781 | 790 | 735 | 760 | 23,100 |
2013/05/23 | 817 | 827 | 780 | 780 | 19,200 |
2013/05/22 | 813 | 817 | 800 | 817 | 12,000 |
2013/05/21 | 812 | 816 | 800 | 815 | 6,400 |
2013/05/20 | 830 | 850 | 781 | 797 | 27,800 |
2013/05/17 | 800 | 831 | 800 | 824 | 3,800 |
2013/05/16 | 850 | 850 | 766 | 799 | 14,800 |
2013/05/15 | 872 | 880 | 820 | 820 | 16,900 |
2013/05/14 | 850 | 890 | 845 | 857 | 27,600 |
2013/05/13 | 813 | 841 | 806 | 839 | 23,600 |
2013/05/10 | 802 | 820 | 795 | 815 | 11,500 |
2013/05/09 | 815 | 820 | 793 | 793 | 11,400 |
2013/05/08 | 795 | 818 | 784 | 814 | 20,800 |
2013/05/07 | 784 | 794 | 766 | 794 | 16,100 |
2013/05/02 | 763 | 767 | 760 | 760 | 9,700 |
2013/05/01 | 781 | 782 | 762 | 765 | 5,200 |
2013/04/30 | 761 | 779 | 760 | 779 | 8,700 |
2013/04/26 | 764 | 765 | 757 | 760 | 14,900 |
2013/04/25 | 765 | 766 | 760 | 765 | 8,500 |
2013/04/24 | 758 | 766 | 755 | 765 | 15,600 |
2013/04/23 | 753 | 760 | 753 | 759 | 8,100 |
2013/04/22 | 763 | 765 | 751 | 760 | 18,000 |
2013/04/19 | 760 | 760 | 750 | 760 | 9,100 |
2013/04/18 | 755 | 765 | 749 | 760 | 10,300 |
2013/04/17 | 749 | 760 | 749 | 760 | 16,300 |
2013/04/16 | 740 | 764 | 737 | 750 | 22,800 |
2013/04/15 | 772 | 772 | 753 | 770 | 21,600 |
2013/04/12 | 784 | 784 | 770 | 779 | 21,000 |
2013/04/11 | 769 | 788 | 760 | 784 | 63,800 |
2013/04/10 | 749 | 764 | 740 | 760 | 22,400 |
2013/04/09 | 750 | 750 | 735 | 749 | 13,800 |
2013/04/08 | 760 | 760 | 733 | 738 | 32,600 |
2013/04/05 | 736 | 738 | 710 | 727 | 12,500 |
2013/04/04 | 721 | 721 | 705 | 710 | 6,700 |
2013/04/03 | 725 | 734 | 711 | 734 | 3,500 |
2013/04/02 | 719 | 720 | 685 | 710 | 13,300 |
2013/04/01 | 746 | 746 | 721 | 725 | 8,700 |
2013/03/29 | 755 | 761 | 711 | 738 | 13,200 |
2013/03/28 | 771 | 780 | 762 | 762 | 5,500 |
2013/03/27 | 778 | 782 | 773 | 780 | 4,100 |
2013/03/26 | 776 | 788 | 770 | 780 | 11,900 |
2013/03/25 | 760 | 810 | 757 | 788 | 23,300 |
2013/03/22 | 759 | 760 | 746 | 757 | 15,800 |
2013/03/21 | 757 | 761 | 747 | 760 | 19,600 |
2013/03/19 | 757 | 760 | 745 | 755 | 14,200 |
2013/03/18 | 744 | 756 | 739 | 751 | 24,800 |
2013/03/15 | 730 | 739 | 716 | 729 | 20,200 |
2013/03/14 | 750 | 750 | 727 | 730 | 16,400 |
2013/03/13 | 735 | 770 | 735 | 750 | 153,400 |
2013/03/12 | 750 | 750 | 750 | 750 | 43,000 |
2013/03/11 | 650 | 655 | 640 | 650 | 9,700 |
2013/03/08 | 655 | 663 | 647 | 650 | 7,200 |
2013/03/07 | 664 | 664 | 650 | 653 | 5,100 |
2013/03/06 | 646 | 655 | 643 | 655 | 9,400 |
2013/03/05 | 642 | 648 | 642 | 645 | 5,700 |
2013/03/04 | 641 | 648 | 640 | 640 | 11,000 |
2013/03/01 | 640 | 643 | 636 | 641 | 2,000 |
2013/02/28 | 642 | 642 | 635 | 640 | 3,100 |
2013/02/27 | 630 | 643 | 623 | 643 | 1,500 |
2013/02/26 | 626 | 647 | 622 | 647 | 4,000 |
2013/02/25 | 649 | 649 | 627 | 638 | 9,300 |
2013/02/22 | 631 | 648 | 629 | 639 | 6,100 |
2013/02/21 | 635 | 650 | 629 | 650 | 3,600 |
2013/02/20 | 615 | 650 | 615 | 650 | 7,200 |
2013/02/19 | 615 | 616 | 610 | 610 | 3,300 |
2013/02/18 | 629 | 635 | 615 | 616 | 3,700 |
2013/02/15 | 618 | 618 | 590 | 590 | 10,400 |
2013/02/14 | 640 | 640 | 619 | 637 | 15,400 |
2013/02/13 | 675 | 680 | 650 | 665 | 8,600 |
2013/02/12 | 679 | 680 | 670 | 679 | 6,100 |
2013/02/08 | 686 | 694 | 672 | 679 | 8,500 |
2013/02/07 | 680 | 683 | 670 | 683 | 5,400 |
2013/02/06 | 670 | 684 | 660 | 683 | 10,900 |
2013/02/05 | 659 | 663 | 653 | 660 | 13,900 |
2013/02/04 | 653 | 670 | 646 | 670 | 8,600 |
2013/02/01 | 646 | 647 | 643 | 645 | 5,200 |
2013/01/31 | 629 | 638 | 629 | 638 | 7,500 |
2013/01/30 | 623 | 628 | 618 | 627 | 9,200 |
2013/01/29 | 612 | 623 | 612 | 623 | 5,300 |
2013/01/28 | 610 | 614 | 604 | 610 | 8,100 |
2013/01/25 | 605 | 611 | 601 | 605 | 8,000 |
2013/01/24 | 602 | 602 | 600 | 600 | 4,400 |
2013/01/23 | 600 | 607 | 599 | 600 | 4,100 |
2013/01/22 | 600 | 611 | 590 | 600 | 9,700 |
2013/01/21 | 608 | 610 | 601 | 602 | 4,700 |
2013/01/18 | 618 | 618 | 608 | 611 | 4,300 |
2013/01/17 | 614 | 614 | 592 | 610 | 6,600 |
2013/01/16 | 610 | 611 | 600 | 611 | 6,800 |
2013/01/15 | 618 | 620 | 599 | 618 | 16,200 |
2013/01/11 | 591 | 618 | 591 | 618 | 27,700 |
2013/01/10 | 561 | 570 | 561 | 564 | 6,700 |
2013/01/09 | 555 | 560 | 548 | 560 | 5,900 |
2013/01/08 | 558 | 563 | 545 | 555 | 10,000 |
2013/01/07 | 560 | 560 | 550 | 551 | 3,100 |
2013/01/04 | 533 | 555 | 533 | 550 | 12,300 |