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 |
---|---|---|---|---|---|
2014/12/30 | 529 | 537 | 529 | 537 | 8,500 |
2014/12/29 | 531 | 534 | 529 | 529 | 7,800 |
2014/12/26 | 519 | 533 | 519 | 530 | 7,800 |
2014/12/25 | 514 | 520 | 513 | 519 | 18,700 |
2014/12/24 | 520 | 520 | 510 | 517 | 34,800 |
2014/12/22 | 523 | 523 | 518 | 518 | 25,200 |
2014/12/19 | 522 | 523 | 517 | 520 | 11,300 |
2014/12/18 | 525 | 525 | 517 | 522 | 11,200 |
2014/12/17 | 524 | 528 | 523 | 524 | 5,200 |
2014/12/16 | 523 | 525 | 523 | 523 | 7,400 |
2014/12/15 | 524 | 530 | 522 | 523 | 10,900 |
2014/12/12 | 520 | 524 | 516 | 519 | 5,000 |
2014/12/11 | 519 | 522 | 516 | 520 | 7,200 |
2014/12/10 | 518 | 523 | 518 | 519 | 6,600 |
2014/12/09 | 523 | 524 | 518 | 522 | 6,700 |
2014/12/08 | 533 | 533 | 515 | 523 | 30,600 |
2014/12/05 | 531 | 533 | 527 | 530 | 20,700 |
2014/12/04 | 537 | 537 | 529 | 530 | 21,300 |
2014/12/03 | 535 | 539 | 534 | 537 | 8,300 |
2014/12/02 | 534 | 541 | 530 | 539 | 20,100 |
2014/12/01 | 537 | 538 | 533 | 534 | 11,900 |
2014/11/28 | 534 | 537 | 534 | 535 | 3,300 |
2014/11/27 | 539 | 539 | 534 | 535 | 5,700 |
2014/11/26 | 538 | 538 | 536 | 538 | 7,600 |
2014/11/25 | 537 | 540 | 537 | 537 | 7,000 |
2014/11/21 | 537 | 539 | 536 | 538 | 1,900 |
2014/11/20 | 538 | 538 | 535 | 537 | 5,400 |
2014/11/19 | 535 | 544 | 535 | 538 | 19,500 |
2014/11/18 | 536 | 538 | 535 | 537 | 3,700 |
2014/11/17 | 539 | 539 | 535 | 536 | 9,800 |
2014/11/14 | 538 | 540 | 537 | 539 | 6,000 |
2014/11/13 | 539 | 540 | 536 | 537 | 13,800 |
2014/11/12 | 539 | 544 | 535 | 538 | 43,600 |
2014/11/11 | 542 | 578 | 526 | 538 | 170,600 |
2014/11/10 | 501 | 501 | 498 | 498 | 4,000 |
2014/11/07 | 497 | 501 | 497 | 501 | 5,200 |
2014/11/06 | 498 | 498 | 496 | 497 | 2,600 |
2014/11/05 | 501 | 501 | 498 | 498 | 1,300 |
2014/11/04 | 497 | 501 | 493 | 501 | 7,400 |
2014/10/31 | 495 | 495 | 492 | 495 | 9,800 |
2014/10/30 | 495 | 497 | 493 | 494 | 6,800 |
2014/10/29 | 494 | 505 | 487 | 497 | 18,400 |
2014/10/28 | 503 | 503 | 500 | 500 | 300 |
2014/10/27 | 504 | 504 | 498 | 500 | 12,800 |
2014/10/24 | 507 | 514 | 507 | 514 | 2,500 |
2014/10/23 | 500 | 502 | 496 | 499 | 4,700 |
2014/10/22 | 497 | 502 | 496 | 501 | 3,900 |
2014/10/21 | 507 | 507 | 496 | 504 | 5,000 |
2014/10/20 | 505 | 505 | 500 | 504 | 1,000 |
2014/10/17 | 496 | 499 | 492 | 499 | 8,100 |
2014/10/16 | 500 | 500 | 495 | 500 | 18,300 |
2014/10/15 | 504 | 508 | 501 | 502 | 10,400 |
2014/10/14 | 502 | 505 | 502 | 504 | 3,800 |
2014/10/10 | 508 | 512 | 503 | 505 | 3,800 |
2014/10/09 | 510 | 513 | 510 | 510 | 8,200 |
2014/10/08 | 509 | 510 | 507 | 508 | 7,600 |
2014/10/07 | 515 | 515 | 513 | 513 | 3,800 |
2014/10/06 | 516 | 516 | 514 | 515 | 2,900 |
2014/10/03 | 515 | 517 | 514 | 517 | 8,200 |
2014/10/02 | 517 | 518 | 515 | 515 | 29,000 |
2014/10/01 | 521 | 521 | 519 | 519 | 5,300 |
2014/09/30 | 520 | 524 | 520 | 523 | 3,500 |
2014/09/29 | 520 | 521 | 520 | 520 | 7,300 |
2014/09/26 | 520 | 524 | 520 | 523 | 9,900 |
2014/09/25 | 522 | 523 | 520 | 521 | 11,900 |
2014/09/24 | 521 | 522 | 521 | 522 | 4,300 |
2014/09/22 | 531 | 531 | 523 | 523 | 900 |
2014/09/19 | 521 | 535 | 521 | 535 | 18,600 |
2014/09/18 | 522 | 525 | 521 | 521 | 3,800 |
2014/09/17 | 525 | 527 | 522 | 522 | 2,000 |
2014/09/16 | 525 | 525 | 523 | 525 | 4,200 |
2014/09/12 | 525 | 525 | 524 | 524 | 2,900 |
2014/09/11 | 525 | 526 | 524 | 525 | 1,700 |
2014/09/10 | 527 | 527 | 522 | 525 | 3,200 |
2014/09/09 | 523 | 526 | 522 | 526 | 7,900 |
2014/09/08 | 529 | 529 | 523 | 524 | 2,100 |
2014/09/05 | 526 | 528 | 525 | 526 | 1,300 |
2014/09/04 | 526 | 527 | 525 | 526 | 5,400 |
2014/09/03 | 525 | 529 | 525 | 529 | 5,400 |
2014/09/02 | 530 | 530 | 525 | 526 | 1,800 |
2014/09/01 | 524 | 527 | 522 | 527 | 8,900 |
2014/08/29 | 523 | 526 | 521 | 525 | 6,200 |
2014/08/28 | 528 | 528 | 521 | 523 | 8,100 |
2014/08/27 | 523 | 541 | 523 | 529 | 29,100 |
2014/08/26 | 548 | 550 | 545 | 547 | 26,900 |
2014/08/25 | 555 | 555 | 545 | 548 | 10,600 |
2014/08/22 | 540 | 546 | 540 | 545 | 17,000 |
2014/08/21 | 549 | 550 | 541 | 545 | 7,700 |
2014/08/20 | 545 | 550 | 545 | 550 | 7,100 |
2014/08/19 | 549 | 550 | 544 | 545 | 7,900 |
2014/08/18 | 547 | 550 | 543 | 548 | 6,100 |
2014/08/15 | 544 | 546 | 544 | 546 | 3,000 |
2014/08/14 | 540 | 545 | 540 | 543 | 7,000 |
2014/08/13 | 538 | 546 | 535 | 536 | 9,500 |
2014/08/12 | 540 | 543 | 538 | 542 | 2,200 |
2014/08/11 | 540 | 540 | 537 | 540 | 5,500 |
2014/08/08 | 544 | 544 | 534 | 540 | 3,900 |
2014/08/07 | 543 | 544 | 540 | 540 | 1,700 |
2014/08/06 | 545 | 547 | 541 | 543 | 3,200 |
2014/08/05 | 548 | 551 | 548 | 550 | 3,600 |
2014/08/04 | 546 | 548 | 543 | 548 | 2,500 |
2014/08/01 | 550 | 550 | 530 | 546 | 6,100 |
2014/07/31 | 558 | 558 | 547 | 552 | 8,400 |
2014/07/30 | 551 | 562 | 550 | 559 | 6,500 |
2014/07/29 | 546 | 551 | 546 | 549 | 3,900 |
2014/07/28 | 542 | 545 | 542 | 545 | 3,600 |
2014/07/25 | 544 | 546 | 542 | 544 | 4,900 |
2014/07/24 | 545 | 545 | 544 | 545 | 1,300 |
2014/07/23 | 545 | 545 | 541 | 541 | 3,500 |
2014/07/22 | 546 | 546 | 542 | 543 | 2,800 |
2014/07/18 | 541 | 544 | 540 | 544 | 2,100 |
2014/07/17 | 543 | 544 | 542 | 542 | 3,100 |
2014/07/16 | 538 | 542 | 538 | 542 | 4,600 |
2014/07/15 | 536 | 540 | 535 | 538 | 2,200 |
2014/07/14 | 535 | 537 | 534 | 535 | 7,300 |
2014/07/11 | 539 | 543 | 539 | 542 | 5,200 |
2014/07/10 | 542 | 542 | 540 | 540 | 4,000 |
2014/07/09 | 540 | 542 | 539 | 542 | 5,100 |
2014/07/08 | 542 | 544 | 537 | 540 | 7,700 |
2014/07/07 | 536 | 539 | 535 | 537 | 5,100 |
2014/07/04 | 534 | 535 | 533 | 535 | 4,200 |
2014/07/03 | 530 | 535 | 530 | 533 | 1,600 |
2014/07/02 | 524 | 530 | 524 | 530 | 9,000 |
2014/07/01 | 528 | 529 | 520 | 521 | 9,000 |
2014/06/30 | 526 | 532 | 520 | 524 | 17,100 |
2014/06/27 | 535 | 535 | 530 | 530 | 1,700 |
2014/06/26 | 534 | 537 | 530 | 536 | 5,300 |
2014/06/25 | 525 | 535 | 525 | 535 | 1,900 |
2014/06/24 | 530 | 530 | 525 | 527 | 4,700 |
2014/06/23 | 536 | 538 | 518 | 520 | 29,200 |
2014/06/20 | 535 | 535 | 533 | 533 | 4,300 |
2014/06/19 | 538 | 538 | 534 | 534 | 1,700 |
2014/06/18 | 537 | 538 | 532 | 533 | 400 |
2014/06/17 | 532 | 547 | 530 | 530 | 7,400 |
2014/06/16 | 535 | 535 | 530 | 535 | 3,800 |
2014/06/13 | 531 | 540 | 530 | 530 | 8,900 |
2014/06/12 | 532 | 542 | 530 | 530 | 10,100 |
2014/06/11 | 534 | 548 | 521 | 545 | 13,500 |
2014/06/10 | 544 | 544 | 534 | 534 | 2,100 |
2014/06/09 | 541 | 543 | 536 | 537 | 5,800 |
2014/06/06 | 547 | 547 | 539 | 543 | 2,200 |
2014/06/05 | 543 | 546 | 538 | 545 | 2,800 |
2014/06/04 | 539 | 540 | 539 | 540 | 1,400 |
2014/06/03 | 535 | 535 | 529 | 535 | 3,500 |
2014/06/02 | 532 | 532 | 530 | 532 | 700 |
2014/05/30 | 531 | 531 | 531 | 531 | 1,000 |
2014/05/29 | 528 | 528 | 526 | 526 | 1,700 |
2014/05/28 | 524 | 527 | 524 | 527 | 500 |
2014/05/27 | 528 | 529 | 522 | 522 | 400 |
2014/05/26 | 527 | 527 | 520 | 520 | 500 |
2014/05/23 | 523 | 523 | 520 | 520 | 300 |
2014/05/22 | 518 | 520 | 518 | 520 | 1,200 |
2014/05/21 | 511 | 515 | 511 | 512 | 3,500 |
2014/05/20 | 522 | 522 | 521 | 521 | 900 |
2014/05/19 | 525 | 528 | 521 | 521 | 4,600 |
2014/05/16 | 521 | 525 | 521 | 525 | 500 |
2014/05/15 | 538 | 538 | 525 | 525 | 1,100 |
2014/05/14 | 528 | 528 | 528 | 528 | 400 |
2014/05/13 | 523 | 532 | 523 | 528 | 1,100 |
2014/05/12 | 541 | 541 | 521 | 521 | 5,200 |
2014/05/09 | 534 | 534 | 534 | 534 | 200 |
2014/05/08 | 540 | 540 | 534 | 534 | 1,700 |
2014/05/07 | 534 | 535 | 534 | 535 | 600 |
2014/05/02 | 537 | 537 | 536 | 536 | 300 |
2014/05/01 | 534 | 539 | 530 | 537 | 4,000 |
2014/04/30 | 534 | 534 | 534 | 534 | 100 |
2014/04/28 | 535 | 535 | 533 | 533 | 1,300 |
2014/04/25 | 543 | 543 | 536 | 537 | 2,800 |
2014/04/24 | 544 | 544 | 543 | 543 | 700 |
2014/04/23 | 549 | 549 | 544 | 546 | 3,100 |
2014/04/22 | 550 | 550 | 549 | 549 | 1,000 |
2014/04/21 | 544 | 550 | 544 | 546 | 1,700 |
2014/04/18 | 543 | 549 | 542 | 543 | 600 |
2014/04/17 | 553 | 553 | 542 | 543 | 4,400 |
2014/04/16 | 538 | 553 | 538 | 553 | 5,200 |
2014/04/15 | 540 | 547 | 536 | 537 | 5,400 |
2014/04/14 | 536 | 549 | 535 | 540 | 8,800 |
2014/04/11 | 552 | 552 | 535 | 539 | 6,800 |
2014/04/10 | 557 | 557 | 549 | 553 | 1,700 |
2014/04/09 | 562 | 562 | 556 | 557 | 1,300 |
2014/04/08 | 562 | 562 | 562 | 562 | 900 |
2014/04/07 | 561 | 563 | 561 | 563 | 200 |
2014/04/04 | 561 | 561 | 560 | 561 | 900 |
2014/04/03 | 559 | 562 | 559 | 559 | 1,400 |
2014/04/02 | 563 | 563 | 557 | 557 | 800 |
2014/04/01 | 562 | 566 | 560 | 566 | 1,600 |
2014/03/31 | 553 | 565 | 553 | 565 | 8,400 |
2014/03/28 | 551 | 559 | 551 | 559 | 800 |
2014/03/27 | 556 | 556 | 554 | 555 | 1,700 |
2014/03/26 | 563 | 567 | 546 | 552 | 5,900 |
2014/03/25 | 565 | 566 | 563 | 563 | 1,200 |
2014/03/24 | 560 | 566 | 560 | 566 | 1,100 |
2014/03/20 | 556 | 565 | 547 | 548 | 3,400 |
2014/03/19 | 558 | 560 | 556 | 556 | 6,300 |
2014/03/18 | 557 | 565 | 557 | 557 | 3,900 |
2014/03/17 | 573 | 575 | 555 | 567 | 2,200 |
2014/03/14 | 585 | 585 | 550 | 578 | 9,100 |
2014/03/13 | 584 | 584 | 583 | 583 | 1,300 |
2014/03/12 | 582 | 583 | 582 | 582 | 500 |
2014/03/11 | 586 | 592 | 582 | 585 | 2,600 |
2014/03/10 | 581 | 583 | 581 | 583 | 1,200 |
2014/03/07 | 591 | 591 | 580 | 580 | 1,500 |
2014/03/06 | 582 | 582 | 578 | 582 | 800 |
2014/03/05 | 582 | 582 | 582 | 582 | 100 |
2014/03/04 | 573 | 582 | 568 | 582 | 2,000 |
2014/03/03 | 578 | 582 | 575 | 579 | 1,100 |
2014/02/28 | 583 | 583 | 582 | 582 | 600 |
2014/02/26 | 575 | 584 | 575 | 584 | 900 |
2014/02/25 | 592 | 599 | 592 | 595 | 1,500 |
2014/02/24 | 590 | 592 | 590 | 592 | 800 |
2014/02/21 | 587 | 590 | 585 | 590 | 1,500 |
2014/02/20 | 594 | 594 | 586 | 586 | 2,600 |
2014/02/19 | 598 | 598 | 598 | 598 | 100 |
2014/02/18 | 596 | 596 | 595 | 595 | 200 |
2014/02/17 | 586 | 586 | 586 | 586 | 100 |
2014/02/14 | 595 | 595 | 584 | 584 | 500 |
2014/02/13 | 595 | 598 | 595 | 598 | 400 |
2014/02/10 | 601 | 601 | 588 | 588 | 1,800 |
2014/02/07 | 605 | 605 | 585 | 592 | 5,300 |
2014/02/06 | 567 | 579 | 567 | 579 | 900 |
2014/02/05 | 597 | 597 | 560 | 562 | 5,100 |
2014/02/04 | 585 | 586 | 569 | 569 | 6,600 |
2014/02/03 | 591 | 599 | 590 | 590 | 2,700 |
2014/01/31 | 600 | 607 | 595 | 596 | 5,600 |
2014/01/30 | 603 | 603 | 599 | 600 | 3,000 |
2014/01/29 | 605 | 608 | 600 | 608 | 2,800 |
2014/01/28 | 599 | 609 | 595 | 609 | 4,400 |
2014/01/27 | 595 | 595 | 588 | 589 | 7,300 |
2014/01/24 | 609 | 609 | 604 | 604 | 3,200 |
2014/01/23 | 614 | 614 | 602 | 612 | 6,300 |
2014/01/22 | 618 | 619 | 611 | 611 | 8,300 |
2014/01/21 | 613 | 619 | 613 | 617 | 5,500 |
2014/01/20 | 610 | 613 | 608 | 613 | 2,900 |
2014/01/17 | 607 | 609 | 605 | 609 | 3,200 |
2014/01/16 | 615 | 615 | 608 | 608 | 1,700 |
2014/01/15 | 607 | 617 | 600 | 617 | 13,200 |
2014/01/14 | 599 | 607 | 599 | 607 | 9,800 |
2014/01/10 | 620 | 623 | 615 | 616 | 7,300 |
2014/01/09 | 615 | 620 | 615 | 618 | 2,800 |
2014/01/08 | 616 | 620 | 616 | 620 | 1,200 |
2014/01/07 | 619 | 620 | 618 | 620 | 3,000 |
2014/01/06 | 619 | 620 | 606 | 620 | 8,000 |