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 |
---|---|---|---|---|---|
2018/12/28 | 389 | 413 | 387 | 411 | 41,800 |
2018/12/27 | 390 | 396 | 381 | 390 | 54,000 |
2018/12/26 | 377 | 377 | 354 | 371 | 66,000 |
2018/12/25 | 334 | 361 | 332 | 337 | 116,500 |
2018/12/21 | 397 | 399 | 361 | 382 | 120,900 |
2018/12/20 | 413 | 414 | 392 | 404 | 80,900 |
2018/12/19 | 432 | 438 | 418 | 420 | 43,500 |
2018/12/18 | 450 | 450 | 432 | 434 | 40,200 |
2018/12/17 | 459 | 462 | 452 | 453 | 34,600 |
2018/12/14 | 464 | 464 | 460 | 460 | 17,400 |
2018/12/13 | 472 | 474 | 464 | 466 | 18,100 |
2018/12/12 | 466 | 475 | 465 | 467 | 13,700 |
2018/12/11 | 481 | 483 | 459 | 461 | 44,200 |
2018/12/10 | 490 | 490 | 480 | 480 | 23,800 |
2018/12/07 | 500 | 505 | 489 | 491 | 16,700 |
2018/12/06 | 514 | 514 | 494 | 494 | 33,300 |
2018/12/05 | 515 | 520 | 514 | 519 | 9,300 |
2018/12/04 | 520 | 536 | 519 | 520 | 61,900 |
2018/12/03 | 516 | 520 | 510 | 518 | 22,200 |
2018/11/30 | 511 | 517 | 509 | 513 | 10,600 |
2018/11/29 | 512 | 517 | 508 | 509 | 20,800 |
2018/11/28 | 515 | 520 | 510 | 512 | 22,300 |
2018/11/27 | 511 | 521 | 510 | 510 | 24,100 |
2018/11/26 | 488 | 515 | 488 | 507 | 32,500 |
2018/11/22 | 501 | 501 | 496 | 496 | 10,300 |
2018/11/21 | 493 | 506 | 493 | 505 | 19,000 |
2018/11/20 | 495 | 509 | 495 | 505 | 16,200 |
2018/11/19 | 490 | 508 | 486 | 505 | 17,900 |
2018/11/16 | 497 | 499 | 487 | 492 | 17,000 |
2018/11/15 | 487 | 503 | 487 | 497 | 18,900 |
2018/11/14 | 501 | 502 | 493 | 493 | 14,600 |
2018/11/13 | 495 | 501 | 486 | 501 | 28,600 |
2018/11/12 | 504 | 510 | 500 | 504 | 19,300 |
2018/11/09 | 505 | 509 | 500 | 509 | 11,100 |
2018/11/08 | 502 | 507 | 499 | 507 | 15,300 |
2018/11/07 | 502 | 506 | 501 | 502 | 10,100 |
2018/11/06 | 499 | 509 | 496 | 501 | 16,000 |
2018/11/05 | 486 | 496 | 482 | 495 | 12,000 |
2018/11/02 | 479 | 493 | 479 | 487 | 22,500 |
2018/11/01 | 481 | 483 | 475 | 478 | 16,200 |
2018/10/31 | 482 | 487 | 475 | 485 | 28,700 |
2018/10/30 | 461 | 484 | 458 | 484 | 53,800 |
2018/10/29 | 475 | 487 | 460 | 462 | 86,000 |
2018/10/26 | 508 | 513 | 474 | 480 | 87,600 |
2018/10/25 | 514 | 518 | 500 | 501 | 45,800 |
2018/10/24 | 530 | 538 | 511 | 534 | 31,300 |
2018/10/23 | 548 | 548 | 531 | 532 | 20,000 |
2018/10/22 | 547 | 553 | 543 | 546 | 32,200 |
2018/10/19 | 536 | 548 | 530 | 547 | 28,000 |
2018/10/18 | 550 | 550 | 536 | 539 | 34,700 |
2018/10/17 | 550 | 553 | 542 | 550 | 48,400 |
2018/10/16 | 525 | 543 | 524 | 542 | 69,800 |
2018/10/15 | 509 | 526 | 508 | 521 | 70,400 |
2018/10/12 | 494 | 520 | 492 | 505 | 104,000 |
2018/10/11 | 505 | 506 | 499 | 499 | 72,700 |
2018/10/10 | 515 | 520 | 507 | 515 | 35,400 |
2018/10/09 | 516 | 516 | 505 | 506 | 18,800 |
2018/10/05 | 524 | 527 | 516 | 516 | 18,200 |
2018/10/04 | 522 | 527 | 518 | 524 | 21,300 |
2018/10/03 | 527 | 539 | 522 | 524 | 25,900 |
2018/10/02 | 524 | 525 | 515 | 522 | 30,800 |
2018/10/01 | 502 | 519 | 501 | 516 | 49,300 |
2018/09/28 | 510 | 510 | 500 | 502 | 54,500 |
2018/09/27 | 528 | 528 | 506 | 506 | 56,400 |
2018/09/26 | 531 | 537 | 525 | 526 | 20,600 |
2018/09/25 | 542 | 542 | 525 | 529 | 44,600 |
2018/09/21 | 530 | 539 | 527 | 534 | 51,500 |
2018/09/20 | 513 | 531 | 513 | 526 | 66,600 |
2018/09/19 | 504 | 519 | 504 | 513 | 83,900 |
2018/09/18 | 489 | 503 | 485 | 497 | 181,400 |
2018/09/14 | 518 | 527 | 513 | 520 | 51,200 |
2018/09/13 | 507 | 523 | 507 | 514 | 34,600 |
2018/09/12 | 512 | 514 | 502 | 505 | 38,100 |
2018/09/11 | 526 | 526 | 509 | 515 | 55,100 |
2018/09/10 | 513 | 527 | 513 | 526 | 38,500 |
2018/09/07 | 517 | 517 | 505 | 511 | 50,300 |
2018/09/06 | 530 | 534 | 516 | 523 | 60,000 |
2018/09/05 | 537 | 540 | 526 | 530 | 70,500 |
2018/09/04 | 544 | 556 | 537 | 541 | 64,700 |
2018/09/03 | 564 | 565 | 535 | 542 | 136,100 |
2018/08/31 | 566 | 582 | 564 | 564 | 151,000 |
2018/08/30 | 566 | 587 | 564 | 576 | 170,900 |
2018/08/29 | 566 | 578 | 564 | 566 | 151,600 |
2018/08/28 | 592 | 601 | 583 | 583 | 252,400 |
2018/08/27 | 582 | 603 | 581 | 592 | 121,600 |
2018/08/24 | 573 | 583 | 570 | 578 | 49,100 |
2018/08/23 | 569 | 577 | 568 | 575 | 41,400 |
2018/08/22 | 548 | 585 | 544 | 577 | 110,800 |
2018/08/21 | 585 | 586 | 549 | 549 | 148,100 |
2018/08/20 | 592 | 595 | 582 | 585 | 66,900 |
2018/08/17 | 590 | 599 | 590 | 598 | 35,800 |
2018/08/16 | 601 | 601 | 581 | 588 | 104,800 |
2018/08/15 | 604 | 612 | 599 | 603 | 47,600 |
2018/08/14 | 603 | 609 | 598 | 601 | 44,000 |
2018/08/13 | 610 | 612 | 601 | 601 | 47,500 |
2018/08/10 | 617 | 619 | 609 | 610 | 54,900 |
2018/08/09 | 628 | 628 | 613 | 617 | 33,500 |
2018/08/08 | 620 | 629 | 616 | 622 | 42,400 |
2018/08/07 | 618 | 621 | 608 | 619 | 39,100 |
2018/08/06 | 627 | 630 | 618 | 619 | 39,000 |
2018/08/03 | 630 | 631 | 625 | 626 | 35,500 |
2018/08/02 | 627 | 635 | 627 | 630 | 35,500 |
2018/08/01 | 630 | 636 | 626 | 626 | 51,900 |
2018/07/31 | 639 | 639 | 625 | 625 | 77,900 |
2018/07/30 | 633 | 646 | 629 | 635 | 71,200 |
2018/07/27 | 633 | 636 | 623 | 630 | 52,700 |
2018/07/26 | 639 | 640 | 624 | 635 | 46,800 |
2018/07/25 | 619 | 637 | 611 | 632 | 64,800 |
2018/07/24 | 605 | 618 | 603 | 617 | 70,000 |
2018/07/23 | 611 | 614 | 600 | 605 | 93,500 |
2018/07/20 | 629 | 629 | 609 | 612 | 63,800 |
2018/07/19 | 625 | 630 | 616 | 623 | 64,500 |
2018/07/18 | 612 | 623 | 609 | 622 | 69,000 |
2018/07/17 | 615 | 627 | 608 | 609 | 118,000 |
2018/07/13 | 605 | 627 | 598 | 613 | 402,200 |
2018/07/12 | 700 | 700 | 664 | 665 | 182,200 |
2018/07/11 | 696 | 707 | 691 | 701 | 72,100 |
2018/07/10 | 717 | 726 | 701 | 704 | 88,500 |
2018/07/09 | 728 | 731 | 715 | 717 | 78,500 |
2018/07/06 | 718 | 739 | 711 | 728 | 128,800 |
2018/07/05 | 749 | 760 | 714 | 716 | 250,700 |
2018/07/04 | 744 | 762 | 736 | 758 | 186,600 |
2018/07/03 | 731 | 760 | 724 | 743 | 295,100 |
2018/07/02 | 733 | 749 | 731 | 736 | 597,300 |
2018/06/29 | 693 | 695 | 680 | 694 | 37,800 |
2018/06/28 | 697 | 697 | 687 | 687 | 45,300 |
2018/06/27 | 704 | 708 | 694 | 698 | 49,300 |
2018/06/26 | 691 | 711 | 683 | 709 | 56,300 |
2018/06/25 | 723 | 728 | 697 | 700 | 110,700 |
2018/06/22 | 711 | 725 | 707 | 718 | 51,000 |
2018/06/21 | 705 | 726 | 705 | 718 | 71,100 |
2018/06/20 | 700 | 705 | 673 | 700 | 110,000 |
2018/06/19 | 709 | 714 | 700 | 700 | 83,800 |
2018/06/18 | 715 | 718 | 703 | 710 | 106,000 |
2018/06/15 | 743 | 743 | 716 | 723 | 123,200 |
2018/06/14 | 757 | 759 | 735 | 736 | 120,800 |
2018/06/13 | 729 | 758 | 728 | 749 | 186,000 |
2018/06/12 | 726 | 729 | 718 | 729 | 64,600 |
2018/06/11 | 733 | 744 | 719 | 726 | 161,400 |
2018/06/08 | 717 | 733 | 709 | 732 | 168,200 |
2018/06/07 | 700 | 715 | 695 | 715 | 117,800 |
2018/06/06 | 685 | 693 | 677 | 690 | 72,900 |
2018/06/05 | 710 | 713 | 683 | 687 | 151,800 |
2018/06/04 | 693 | 703 | 685 | 700 | 58,400 |
2018/06/01 | 681 | 691 | 681 | 687 | 40,500 |
2018/05/31 | 678 | 687 | 676 | 687 | 32,000 |
2018/05/30 | 660 | 677 | 658 | 675 | 65,600 |
2018/05/29 | 682 | 686 | 656 | 675 | 142,000 |
2018/05/28 | 711 | 714 | 682 | 686 | 172,200 |
2018/05/25 | 708 | 724 | 707 | 708 | 109,100 |
2018/05/24 | 723 | 723 | 708 | 711 | 119,200 |
2018/05/23 | 721 | 730 | 706 | 724 | 321,400 |
2018/05/22 | 683 | 744 | 681 | 726 | 1,501,500 |
2018/05/21 | 665 | 686 | 659 | 666 | 327,400 |
2018/05/18 | 685 | 688 | 670 | 672 | 143,400 |
2018/05/17 | 685 | 704 | 683 | 689 | 156,600 |
2018/05/16 | 689 | 701 | 675 | 683 | 128,200 |
2018/05/15 | 710 | 714 | 695 | 698 | 86,300 |
2018/05/14 | 715 | 720 | 701 | 709 | 94,100 |
2018/05/11 | 727 | 728 | 696 | 708 | 169,500 |
2018/05/10 | 672 | 733 | 672 | 729 | 255,300 |
2018/05/09 | 693 | 699 | 666 | 669 | 182,900 |
2018/05/08 | 673 | 704 | 657 | 687 | 313,400 |
2018/05/07 | 639 | 647 | 632 | 646 | 53,800 |
2018/05/02 | 630 | 635 | 624 | 635 | 44,200 |
2018/05/01 | 615 | 633 | 613 | 630 | 46,100 |
2018/04/27 | 619 | 623 | 610 | 613 | 88,700 |
2018/04/26 | 633 | 637 | 617 | 619 | 104,800 |
2018/04/25 | 628 | 636 | 622 | 630 | 40,100 |
2018/04/24 | 633 | 641 | 627 | 632 | 57,200 |
2018/04/23 | 644 | 648 | 627 | 633 | 80,200 |
2018/04/20 | 640 | 660 | 635 | 644 | 122,200 |
2018/04/19 | 665 | 666 | 623 | 636 | 152,800 |
2018/04/18 | 636 | 673 | 623 | 668 | 215,200 |
2018/04/17 | 609 | 639 | 602 | 626 | 319,600 |
2018/04/16 | 644 | 658 | 619 | 625 | 656,400 |
2018/04/13 | 784 | 793 | 760 | 769 | 221,300 |
2018/04/12 | 750 | 815 | 745 | 773 | 354,700 |
2018/04/11 | 717 | 772 | 717 | 750 | 204,700 |
2018/04/10 | 708 | 717 | 695 | 708 | 45,300 |
2018/04/09 | 685 | 717 | 684 | 709 | 80,600 |
2018/04/06 | 710 | 720 | 681 | 684 | 98,700 |
2018/04/05 | 721 | 721 | 704 | 710 | 51,700 |
2018/04/04 | 748 | 748 | 717 | 720 | 49,600 |
2018/04/03 | 733 | 752 | 715 | 736 | 81,100 |
2018/04/02 | 798 | 809 | 753 | 753 | 167,600 |
2018/03/30 | 721 | 749 | 721 | 748 | 41,000 |
2018/03/29 | 735 | 740 | 717 | 718 | 22,800 |
2018/03/28 | 721 | 739 | 707 | 726 | 49,800 |
2018/03/27 | 750 | 750 | 717 | 734 | 66,900 |
2018/03/26 | 706 | 739 | 691 | 737 | 124,700 |
2018/03/23 | 750 | 760 | 728 | 730 | 100,900 |
2018/03/22 | 797 | 810 | 791 | 795 | 27,800 |
2018/03/20 | 780 | 812 | 761 | 805 | 62,700 |
2018/03/19 | 813 | 815 | 778 | 789 | 98,800 |
2018/03/16 | 839 | 839 | 809 | 823 | 42,800 |
2018/03/15 | 835 | 849 | 822 | 831 | 30,300 |
2018/03/14 | 836 | 858 | 830 | 842 | 34,500 |
2018/03/13 | 849 | 865 | 846 | 851 | 54,900 |
2018/03/12 | 842 | 859 | 830 | 856 | 80,100 |
2018/03/09 | 846 | 846 | 811 | 827 | 69,700 |
2018/03/08 | 836 | 845 | 807 | 832 | 72,100 |
2018/03/07 | 881 | 883 | 814 | 821 | 117,200 |
2018/03/06 | 895 | 914 | 875 | 880 | 89,400 |
2018/03/05 | 929 | 929 | 837 | 870 | 149,600 |
2018/03/02 | 891 | 932 | 889 | 926 | 87,700 |
2018/03/01 | 948 | 954 | 925 | 934 | 92,000 |
2018/02/28 | 988 | 996 | 960 | 964 | 112,300 |
2018/02/27 | 987 | 996 | 978 | 995 | 83,700 |
2018/02/26 | 978 | 997 | 923 | 987 | 172,500 |
2018/02/26 | 1 -> 2.00 分割 | ||||
2018/02/23 | 1,951 | 1,979 | 1,894 | 1,953 | 95,000 |
2018/02/22 | 1,983 | 1,995 | 1,926 | 1,950 | 75,600 |
2018/02/21 | 2,032 | 2,040 | 1,981 | 2,001 | 74,100 |
2018/02/20 | 2,120 | 2,120 | 2,052 | 2,065 | 67,500 |
2018/02/19 | 2,070 | 2,120 | 2,040 | 2,120 | 94,500 |
2018/02/16 | 2,021 | 2,094 | 2,005 | 2,040 | 109,800 |
2018/02/15 | 1,902 | 2,060 | 1,874 | 2,021 | 191,200 |
2018/02/14 | 1,870 | 1,917 | 1,804 | 1,875 | 120,700 |
2018/02/13 | 1,990 | 1,998 | 1,854 | 1,866 | 98,900 |
2018/02/09 | 1,950 | 1,988 | 1,898 | 1,935 | 154,600 |
2018/02/08 | 2,000 | 2,086 | 1,970 | 2,040 | 161,400 |
2018/02/07 | 2,045 | 2,096 | 1,985 | 1,986 | 133,800 |
2018/02/06 | 1,879 | 2,024 | 1,820 | 1,960 | 346,000 |
2018/02/05 | 2,077 | 2,165 | 2,031 | 2,092 | 170,300 |
2018/02/02 | 2,219 | 2,248 | 2,130 | 2,162 | 204,200 |
2018/02/01 | 2,110 | 2,216 | 2,100 | 2,207 | 199,700 |
2018/01/31 | 1,993 | 2,149 | 1,992 | 2,106 | 219,200 |
2018/01/30 | 2,082 | 2,120 | 1,991 | 2,029 | 202,200 |
2018/01/29 | 1,964 | 2,159 | 1,958 | 2,091 | 344,400 |
2018/01/26 | 2,056 | 2,060 | 1,965 | 1,980 | 226,000 |
2018/01/25 | 1,950 | 2,080 | 1,925 | 2,075 | 329,900 |
2018/01/24 | 1,893 | 1,960 | 1,880 | 1,915 | 210,400 |
2018/01/23 | 1,831 | 2,038 | 1,808 | 1,929 | 642,600 |
2018/01/22 | 1,800 | 1,830 | 1,765 | 1,805 | 215,200 |
2018/01/19 | 1,780 | 1,866 | 1,733 | 1,798 | 589,400 |
2018/01/18 | 1,767 | 1,840 | 1,710 | 1,771 | 717,800 |
2018/01/17 | 1,748 | 1,847 | 1,701 | 1,758 | 1,601,200 |
2018/01/16 | 1,668 | 1,668 | 1,668 | 1,668 | 52,800 |
2018/01/15 | 1,338 | 1,368 | 1,292 | 1,368 | 179,800 |
2018/01/12 | 1,335 | 1,335 | 1,305 | 1,325 | 68,100 |
2018/01/11 | 1,260 | 1,340 | 1,259 | 1,322 | 108,300 |
2018/01/10 | 1,262 | 1,275 | 1,246 | 1,268 | 28,800 |
2018/01/09 | 1,227 | 1,269 | 1,217 | 1,262 | 32,700 |
2018/01/05 | 1,236 | 1,247 | 1,215 | 1,231 | 34,300 |
2018/01/04 | 1,268 | 1,268 | 1,202 | 1,236 | 67,500 |