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 |
---|---|---|---|---|---|
2011/12/30 | 666 | 675 | 666 | 675 | 11,200 |
2011/12/29 | 653 | 678 | 653 | 669 | 20,300 |
2011/12/28 | 661 | 670 | 657 | 660 | 7,000 |
2011/12/27 | 680 | 680 | 653 | 653 | 7,300 |
2011/12/26 | 700 | 700 | 675 | 675 | 21,600 |
2011/12/22 | 706 | 706 | 690 | 690 | 12,200 |
2011/12/21 | 670 | 707 | 669 | 707 | 28,400 |
2011/12/20 | 667 | 670 | 659 | 669 | 13,400 |
2011/12/19 | 660 | 660 | 650 | 655 | 5,900 |
2011/12/16 | 667 | 668 | 660 | 660 | 3,800 |
2011/12/15 | 663 | 667 | 658 | 667 | 8,500 |
2011/12/14 | 676 | 680 | 675 | 675 | 3,600 |
2011/12/13 | 691 | 691 | 675 | 675 | 6,400 |
2011/12/12 | 706 | 707 | 690 | 695 | 5,200 |
2011/12/09 | 705 | 710 | 697 | 705 | 3,200 |
2011/12/08 | 705 | 711 | 702 | 705 | 6,000 |
2011/12/07 | 699 | 715 | 699 | 710 | 11,000 |
2011/12/06 | 709 | 712 | 700 | 705 | 8,000 |
2011/12/05 | 712 | 712 | 685 | 700 | 16,700 |
2011/12/02 | 706 | 721 | 704 | 712 | 6,300 |
2011/12/01 | 700 | 727 | 695 | 727 | 27,000 |
2011/11/30 | 621 | 674 | 621 | 670 | 29,500 |
2011/11/29 | 596 | 635 | 595 | 620 | 14,100 |
2011/11/28 | 591 | 600 | 585 | 589 | 12,500 |
2011/11/25 | 595 | 601 | 593 | 601 | 3,900 |
2011/11/24 | 589 | 604 | 589 | 595 | 5,000 |
2011/11/22 | 605 | 615 | 588 | 605 | 11,800 |
2011/11/21 | 631 | 631 | 623 | 623 | 3,400 |
2011/11/18 | 632 | 633 | 623 | 630 | 10,300 |
2011/11/17 | 638 | 654 | 636 | 636 | 9,900 |
2011/11/16 | 660 | 660 | 638 | 638 | 8,000 |
2011/11/15 | 659 | 670 | 657 | 659 | 5,600 |
2011/11/14 | 655 | 674 | 655 | 659 | 3,800 |
2011/11/11 | 692 | 692 | 650 | 659 | 12,200 |
2011/11/10 | 708 | 708 | 684 | 692 | 7,800 |
2011/11/09 | 717 | 722 | 713 | 713 | 5,600 |
2011/11/08 | 728 | 730 | 720 | 720 | 4,100 |
2011/11/07 | 730 | 730 | 726 | 728 | 2,900 |
2011/11/04 | 724 | 731 | 724 | 730 | 4,500 |
2011/11/02 | 724 | 725 | 724 | 724 | 7,000 |
2011/11/01 | 726 | 729 | 724 | 726 | 4,200 |
2011/10/31 | 730 | 737 | 728 | 730 | 12,900 |
2011/10/28 | 730 | 738 | 723 | 730 | 7,500 |
2011/10/27 | 718 | 740 | 708 | 723 | 18,100 |
2011/10/26 | 732 | 734 | 715 | 716 | 12,300 |
2011/10/25 | 735 | 735 | 730 | 732 | 3,700 |
2011/10/24 | 730 | 733 | 730 | 730 | 6,300 |
2011/10/21 | 730 | 733 | 726 | 730 | 8,800 |
2011/10/20 | 755 | 755 | 744 | 745 | 3,700 |
2011/10/19 | 768 | 768 | 745 | 764 | 8,300 |
2011/10/18 | 768 | 772 | 768 | 768 | 1,500 |
2011/10/17 | 781 | 783 | 770 | 773 | 7,200 |
2011/10/14 | 760 | 780 | 760 | 777 | 3,800 |
2011/10/13 | 772 | 777 | 760 | 760 | 4,200 |
2011/10/12 | 761 | 762 | 747 | 760 | 9,900 |
2011/10/11 | 773 | 785 | 773 | 785 | 10,800 |
2011/10/07 | 773 | 781 | 766 | 780 | 9,700 |
2011/10/06 | 780 | 790 | 761 | 773 | 3,100 |
2011/10/05 | 767 | 777 | 766 | 776 | 1,400 |
2011/10/04 | 770 | 780 | 760 | 780 | 4,200 |
2011/10/03 | 785 | 793 | 778 | 780 | 4,300 |
2011/09/30 | 781 | 790 | 770 | 790 | 1,900 |
2011/09/29 | 770 | 802 | 766 | 796 | 12,300 |
2011/09/28 | 748 | 770 | 748 | 770 | 4,000 |
2011/09/27 | 730 | 749 | 730 | 748 | 19,800 |
2011/09/26 | 829 | 829 | 720 | 720 | 27,900 |
2011/09/22 | 852 | 852 | 826 | 830 | 9,300 |
2011/09/21 | 850 | 855 | 841 | 852 | 5,900 |
2011/09/20 | 850 | 850 | 841 | 846 | 500 |
2011/09/16 | 834 | 843 | 833 | 840 | 5,800 |
2011/09/15 | 841 | 843 | 832 | 835 | 7,600 |
2011/09/14 | 851 | 856 | 832 | 845 | 20,300 |
2011/09/13 | 870 | 870 | 842 | 860 | 5,200 |
2011/09/12 | 880 | 890 | 850 | 858 | 13,700 |
2011/09/09 | 867 | 893 | 853 | 890 | 10,700 |
2011/09/08 | 840 | 876 | 840 | 867 | 9,800 |
2011/09/07 | 834 | 845 | 833 | 845 | 1,800 |
2011/09/06 | 865 | 865 | 833 | 833 | 11,000 |
2011/09/05 | 876 | 879 | 870 | 873 | 2,500 |
2011/09/02 | 880 | 885 | 879 | 880 | 5,400 |
2011/09/01 | 871 | 885 | 868 | 882 | 9,800 |
2011/08/31 | 889 | 890 | 855 | 879 | 17,100 |
2011/08/30 | 883 | 905 | 880 | 881 | 18,400 |
2011/08/29 | 900 | 901 | 879 | 898 | 11,000 |
2011/08/26 | 917 | 924 | 909 | 909 | 9,500 |
2011/08/25 | 911 | 920 | 911 | 916 | 8,300 |
2011/08/24 | 928 | 931 | 908 | 919 | 9,700 |
2011/08/23 | 940 | 940 | 900 | 931 | 10,000 |
2011/08/22 | 940 | 955 | 940 | 942 | 5,800 |
2011/08/19 | 951 | 961 | 940 | 942 | 6,700 |
2011/08/18 | 978 | 980 | 968 | 968 | 4,000 |
2011/08/17 | 950 | 970 | 950 | 970 | 8,500 |
2011/08/16 | 958 | 969 | 954 | 962 | 5,700 |
2011/08/15 | 969 | 973 | 941 | 964 | 7,300 |
2011/08/12 | 966 | 975 | 965 | 967 | 4,700 |
2011/08/11 | 951 | 965 | 950 | 965 | 9,800 |
2011/08/10 | 986 | 1,000 | 951 | 984 | 11,500 |
2011/08/09 | 940 | 995 | 927 | 981 | 21,800 |
2011/08/08 | 1,068 | 1,068 | 953 | 990 | 29,800 |
2011/08/05 | 1,050 | 1,068 | 1,045 | 1,058 | 15,100 |
2011/08/04 | 1,088 | 1,095 | 1,076 | 1,095 | 6,800 |
2011/08/03 | 1,070 | 1,090 | 1,070 | 1,075 | 7,000 |
2011/08/02 | 1,087 | 1,101 | 1,080 | 1,098 | 11,500 |
2011/08/01 | 1,100 | 1,111 | 1,091 | 1,104 | 13,300 |
2011/07/29 | 1,132 | 1,158 | 1,098 | 1,114 | 18,200 |
2011/07/28 | 1,121 | 1,140 | 1,111 | 1,125 | 10,200 |
2011/07/27 | 1,140 | 1,160 | 1,130 | 1,130 | 7,500 |
2011/07/26 | 1,168 | 1,168 | 1,110 | 1,140 | 17,400 |
2011/07/25 | 1,160 | 1,165 | 1,141 | 1,165 | 10,600 |
2011/07/22 | 1,148 | 1,195 | 1,141 | 1,144 | 36,700 |
2011/07/21 | 1,132 | 1,180 | 1,131 | 1,178 | 26,800 |
2011/07/20 | 1,145 | 1,161 | 1,115 | 1,145 | 17,900 |
2011/07/19 | 1,108 | 1,160 | 1,107 | 1,158 | 11,200 |
2011/07/15 | 1,132 | 1,149 | 1,109 | 1,121 | 27,400 |
2011/07/14 | 1,169 | 1,172 | 1,157 | 1,160 | 17,100 |
2011/07/13 | 1,150 | 1,160 | 1,141 | 1,155 | 20,700 |
2011/07/12 | 1,176 | 1,180 | 1,150 | 1,166 | 42,100 |
2011/07/11 | 1,189 | 1,217 | 1,170 | 1,193 | 155,900 |
2011/07/08 | 1,102 | 1,170 | 1,102 | 1,153 | 79,300 |
2011/07/07 | 1,100 | 1,105 | 1,081 | 1,095 | 14,000 |
2011/07/06 | 1,115 | 1,117 | 1,093 | 1,100 | 15,700 |
2011/07/05 | 1,117 | 1,118 | 1,087 | 1,108 | 20,600 |
2011/07/04 | 1,100 | 1,115 | 1,092 | 1,102 | 31,100 |
2011/07/01 | 1,060 | 1,090 | 1,060 | 1,088 | 39,700 |
2011/06/30 | 1,056 | 1,079 | 1,016 | 1,030 | 65,100 |
2011/06/29 | 1,080 | 1,080 | 1,040 | 1,055 | 41,700 |
2011/06/28 | 1,113 | 1,113 | 1,090 | 1,090 | 26,900 |
2011/06/27 | 1,111 | 1,120 | 1,110 | 1,113 | 5,600 |
2011/06/24 | 1,120 | 1,124 | 1,108 | 1,112 | 23,700 |
2011/06/23 | 1,145 | 1,145 | 1,110 | 1,112 | 32,100 |
2011/06/22 | 1,112 | 1,144 | 1,110 | 1,140 | 17,300 |
2011/06/21 | 1,109 | 1,115 | 1,109 | 1,111 | 13,400 |
2011/06/20 | 1,114 | 1,119 | 1,100 | 1,109 | 41,200 |
2011/06/17 | 1,116 | 1,130 | 1,101 | 1,110 | 68,700 |
2011/06/16 | 1,125 | 1,140 | 1,112 | 1,113 | 41,300 |
2011/06/15 | 1,132 | 1,179 | 1,132 | 1,140 | 46,800 |
2011/06/14 | 1,118 | 1,144 | 1,110 | 1,135 | 49,400 |
2011/06/13 | 1,126 | 1,139 | 1,100 | 1,110 | 101,000 |
2011/06/10 | 1,150 | 1,150 | 1,100 | 1,135 | 251,800 |
2011/06/09 | 1,170 | 1,235 | 1,152 | 1,158 | 969,100 |
2011/06/08 | 0 | 0 | 0 | 0 | 0 |
2011/06/07 | 0 | 0 | 0 | 0 | 0 |
2011/06/06 | 0 | 0 | 0 | 0 | 0 |
2011/06/03 | 0 | 0 | 0 | 0 | 0 |
2011/06/02 | 0 | 0 | 0 | 0 | 0 |
2011/06/01 | 0 | 0 | 0 | 0 | 0 |
2011/05/31 | 0 | 0 | 0 | 0 | 0 |
2011/05/30 | 0 | 0 | 0 | 0 | 0 |
2011/05/27 | 0 | 0 | 0 | 0 | 0 |
2011/05/26 | 0 | 0 | 0 | 0 | 0 |
2011/05/25 | 0 | 0 | 0 | 0 | 0 |
2011/05/24 | 0 | 0 | 0 | 0 | 0 |
2011/05/23 | 0 | 0 | 0 | 0 | 0 |
2011/05/20 | 0 | 0 | 0 | 0 | 0 |
2011/05/19 | 0 | 0 | 0 | 0 | 0 |
2011/05/18 | 0 | 0 | 0 | 0 | 0 |
2011/05/17 | 0 | 0 | 0 | 0 | 0 |
2011/05/16 | 0 | 0 | 0 | 0 | 0 |
2011/05/13 | 0 | 0 | 0 | 0 | 0 |
2011/05/12 | 0 | 0 | 0 | 0 | 0 |
2011/05/11 | 0 | 0 | 0 | 0 | 0 |
2011/05/10 | 0 | 0 | 0 | 0 | 0 |