3168 黒谷(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,256	1,275	1,237	1,257	65,800	628.50
2017-12-28	1,196	1,290	1,192	1,243	147,800	621.50
2017-12-27	1,115	1,194	1,115	1,180	75,200	590
2017-12-26	1,100	1,114	1,083	1,101	46,200	550.50
2017-12-25	1,110	1,112	1,066	1,076	45,600	538
2017-12-22	1,122	1,129	1,103	1,110	37,600	555
2017-12-21	1,101	1,122	1,090	1,122	41,500	561
2017-12-20	1,056	1,101	1,056	1,084	48,100	542
2017-12-19	1,065	1,065	1,044	1,056	26,100	528
2017-12-18	1,028	1,078	1,028	1,055	57,300	527.50
2017-12-15	1,020	1,022	1,001	1,001	25,100	500.50
2017-12-14	1,021	1,030	1,011	1,026	19,700	513
2017-12-13	1,002	1,044	994	1,025	45,300	512.50
2017-12-12	1,000	1,005	986	1,000	21,800	500
2017-12-11	973	1,018	973	1,002	38,700	501
2017-12-08	983	987	971	973	37,200	486.50
2017-12-07	990	995	984	987	12,900	493.50
2017-12-06	996	1,002	980	989	41,100	494.50
2017-12-05	1,027	1,032	991	1,002	63,700	501
2017-12-04	1,046	1,050	1,029	1,033	20,700	516.50
2017-12-01	1,061	1,072	1,040	1,040	38,700	520
2017-11-30	1,081	1,081	1,051	1,061	18,300	530.50
2017-11-29	1,076	1,089	1,072	1,072	15,600	536
2017-11-28	1,096	1,096	1,074	1,076	26,900	538
2017-11-27	1,110	1,123	1,096	1,098	30,900	549
2017-11-24	1,100	1,121	1,095	1,098	26,600	549
2017-11-22	1,122	1,124	1,084	1,104	67,700	552
2017-11-21	1,100	1,129	1,078	1,092	35,300	546
2017-11-20	1,051	1,097	1,051	1,083	18,000	541.50
2017-11-17	1,051	1,078	1,038	1,039	14,400	519.50
2017-11-16	1,019	1,063	1,001	1,046	38,200	523
2017-11-15	1,112	1,117	1,018	1,032	77,000	516
2017-11-14	1,123	1,140	1,107	1,127	42,000	563.50
2017-11-13	1,152	1,153	1,116	1,116	53,800	558
2017-11-10	1,174	1,187	1,160	1,160	34,300	580
2017-11-09	1,201	1,209	1,170	1,186	58,300	593
2017-11-08	1,205	1,214	1,202	1,204	14,700	602
2017-11-07	1,210	1,224	1,202	1,211	27,500	605.50
2017-11-06	1,218	1,218	1,203	1,204	33,200	602
2017-11-02	1,212	1,223	1,208	1,210	31,400	605
2017-11-01	1,222	1,226	1,207	1,211	42,500	605.50
2017-10-31	1,224	1,229	1,216	1,222	28,900	611
2017-10-30	1,231	1,248	1,221	1,222	30,700	611
2017-10-27	1,252	1,260	1,233	1,233	25,400	616.50
2017-10-26	1,230	1,265	1,230	1,251	48,800	625.50
2017-10-25	1,257	1,265	1,232	1,232	61,700	616
2017-10-24	1,234	1,244	1,215	1,241	49,100	620.50
2017-10-23	1,234	1,253	1,219	1,226	58,500	613
2017-10-20	1,220	1,235	1,205	1,234	78,100	617
2017-10-19	1,273	1,290	1,221	1,222	126,700	611
2017-10-18	1,320	1,320	1,270	1,286	129,200	643
2017-10-17	1,257	1,317	1,256	1,314	173,000	657
2017-10-16	1,203	1,269	1,202	1,245	318,400	622.50
2017-10-13	1,406	1,424	1,301	1,342	337,500	671
2017-10-12	1,329	1,382	1,312	1,376	256,200	688
2017-10-11	1,296	1,309	1,270	1,299	70,000	649.50
2017-10-10	1,271	1,316	1,268	1,283	87,700	641.50
2017-10-06	1,278	1,318	1,255	1,283	198,500	641.50
2017-10-05	1,274	1,279	1,230	1,230	83,400	615
2017-10-04	1,288	1,318	1,280	1,283	120,900	641.50
2017-10-03	1,265	1,293	1,261	1,292	88,700	646
2017-10-02	1,251	1,290	1,250	1,278	109,000	639
2017-09-29	1,320	1,348	1,236	1,250	221,500	625
2017-09-28	1,285	1,322	1,254	1,260	175,500	630
2017-09-27	1,267	1,289	1,250	1,280	120,600	640
2017-09-26	1,287	1,289	1,226	1,243	255,800	621.50
2017-09-25	1,348	1,358	1,310	1,312	148,100	656
2017-09-22	1,410	1,410	1,307	1,314	377,700	657
2017-09-21	1,475	1,480	1,400	1,418	349,600	709
2017-09-20	1,527	1,549	1,438	1,469	429,900	734.50
2017-09-19	1,551	1,637	1,505	1,527	1,429,900	763.50
2017-09-15	1,374	1,428	1,367	1,416	244,600	708
2017-09-14	1,435	1,496	1,377	1,404	415,600	702
2017-09-13	1,414	1,455	1,365	1,442	397,800	721
2017-09-12	1,398	1,510	1,380	1,414	810,600	707
2017-09-11	1,440	1,468	1,354	1,370	539,800	685
2017-09-08	1,470	1,525	1,407	1,445	491,600	722.50
2017-09-07	1,555	1,574	1,443	1,461	764,700	730.50
2017-09-06	1,359	1,559	1,351	1,549	798,200	774.50
2017-09-05	1,540	1,600	1,270	1,419	838,400	709.50
2017-09-04	1,629	1,767	1,504	1,569	819,100	784.50
2017-09-01	1,530	1,572	1,482	1,541	809,200	770.50
2017-08-31	1,437	1,668	1,420	1,570	1,755,900	785
2017-08-30	1,465	1,478	1,332	1,410	928,100	705
2017-08-29	1,182	1,492	1,180	1,467	1,330,500	733.50
2017-08-28	1,279	1,330	1,202	1,202	1,004,700	601
2017-08-25	1,100	1,284	1,082	1,202	2,257,400	601
2017-08-24	980	1,138	968	1,138	396,700	569
2017-08-23	920	1,015	911	988	274,200	494
2017-08-22	907	910	900	900	27,200	450
2017-08-21	902	918	902	906	33,100	453
2017-08-18	901	916	896	909	37,100	454.50
2017-08-17	906	922	898	911	109,500	455.50
2017-08-16	877	897	872	891	49,700	445.50
2017-08-15	907	919	874	877	84,200	438.50
2017-08-14	925	927	875	892	198,900	446
2017-08-10	845	850	842	843	17,100	421.50
2017-08-09	854	854	840	845	31,400	422.50
2017-08-08	858	863	855	857	28,800	428.50
2017-08-07	870	872	859	862	34,500	431
2017-08-04	858	859	849	855	19,300	427.50
2017-08-03	845	857	838	856	33,100	428
2017-08-02	829	846	825	844	29,500	422
2017-08-01	839	841	829	829	37,900	414.50
2017-07-31	843	848	835	839	20,700	419.50
2017-07-28	840	840	831	837	22,800	418.50
2017-07-27	867	868	835	836	70,800	418
2017-07-26	858	869	858	860	50,600	430
2017-07-25	829	858	828	854	60,900	427
2017-07-24	827	835	811	822	74,700	411
2017-07-21	851	851	824	830	71,600	415
2017-07-20	847	851	841	845	63,500	422.50
2017-07-19	854	864	841	852	142,300	426
2017-07-18	916	928	851	852	388,300	426
2017-07-14	1,027	1,090	972	1,018	197,000	509
2017-07-13	1,000	1,025	996	1,021	81,600	510.50
2017-07-12	970	1,037	954	1,014	123,200	507
2017-07-11	1,039	1,125	963	994	278,100	497
2017-07-10	980	1,039	980	1,028	111,300	514
2017-07-07	946	970	936	970	50,700	485
2017-07-06	959	980	920	946	100,600	473
2017-07-05	897	941	884	935	74,900	467.50
2017-07-04	935	960	857	882	138,200	441
2017-07-03	888	940	888	935	135,000	467.50
2017-06-30	850	890	845	875	125,300	437.50
2017-06-29	839	856	826	855	85,400	427.50
2017-06-28	807	856	807	844	120,300	422
2017-06-27	801	806	800	806	7,200	403
2017-06-26	808	810	788	798	26,400	399
2017-06-23	807	815	799	799	33,900	399.50
2017-06-22	810	815	803	810	19,900	405
2017-06-21	814	816	805	810	32,700	405
2017-06-20	810	816	802	809	33,200	404.50
2017-06-19	795	808	795	807	30,200	403.50
2017-06-16	785	794	779	783	18,400	391.50
2017-06-15	790	791	777	783	15,300	391.50
2017-06-14	798	798	790	795	11,100	397.50
2017-06-13	793	807	789	797	13,500	398.50
2017-06-12	780	808	780	793	22,100	396.50
2017-06-09	780	787	777	786	8,800	393
2017-06-08	783	787	777	785	16,300	392.50
2017-06-07	766	781	765	780	19,200	390
2017-06-06	787	787	772	773	20,400	386.50
2017-06-05	787	794	781	785	16,100	392.50
2017-06-02	793	793	781	787	17,400	393.50
2017-06-01	790	805	783	783	21,300	391.50
2017-05-31	808	808	788	788	26,200	394
2017-05-30	806	807	789	806	14,500	403
2017-05-29	792	808	790	800	34,600	400
2017-05-26	821	821	787	790	40,500	395
2017-05-25	810	823	802	821	49,000	410.50
2017-05-24	810	810	793	799	28,500	399.50
2017-05-23	807	811	792	805	37,700	402.50
2017-05-22	779	798	779	798	53,200	399
2017-05-19	758	769	743	767	29,700	383.50
2017-05-18	749	759	744	753	57,500	376.50
2017-05-17	766	774	756	774	19,900	387
2017-05-16	793	794	756	757	74,600	378.50
2017-05-15	784	802	780	793	41,100	396.50
2017-05-12	813	819	786	803	92,800	401.50
2017-05-11	830	833	815	822	69,900	411
2017-05-10	823	828	780	818	135,400	409
2017-05-09	781	814	756	814	176,100	407
2017-05-08	749	775	742	767	107,300	383.50
2017-05-02	742	754	740	754	46,800	377
2017-05-01	733	750	733	742	43,400	371
2017-04-28	762	765	742	748	74,400	374
2017-04-27	750	779	742	752	163,400	376
2017-04-26	743	764	742	760	162,100	380
2017-04-25	727	756	722	739	220,300	369.50
2017-04-24	794	794	728	728	451,500	364
2017-04-21	800	880	757	779	1,554,800	389.50
2017-04-20	824	860	775	787	1,089,900	393.50
2017-04-19	825	870	804	830	2,058,400	415
2017-04-18	850	850	807	850	1,272,300	425
2017-04-17	700	700	700	700	14,500	350
2017-04-14	576	604	576	600	10,900	300
2017-04-13	557	584	556	584	6,300	292
2017-04-12	571	574	561	570	6,200	285
2017-04-11	585	589	578	581	2,600	290.50
2017-04-10	585	587	581	583	4,600	291.50
2017-04-07	568	575	568	575	4,400	287.50
2017-04-06	569	576	560	568	8,400	284
2017-04-05	574	577	568	576	11,100	288
2017-04-04	595	597	570	584	20,200	292
2017-04-03	598	602	596	597	4,600	298.50
2017-03-31	604	604	594	598	1,600	299
2017-03-30	590	600	587	595	8,600	297.50
2017-03-29	592	600	591	591	1,900	295.50
2017-03-28	589	592	585	591	3,700	295.50
2017-03-27	593	594	589	590	3,400	295
2017-03-24	595	595	587	588	3,000	294
2017-03-23	588	590	585	586	2,000	293
2017-03-22	588	604	586	590	7,800	295
2017-03-21	613	613	596	604	11,300	302
2017-03-17	589	612	589	604	17,300	302
2017-03-16	591	593	573	579	17,700	289.50
2017-03-15	592	595	592	594	1,400	297
2017-03-14	599	600	591	597	6,000	298.50
2017-03-13	603	606	595	599	12,300	299.50
2017-03-10	611	611	586	606	9,000	303
2017-03-09	600	614	600	612	32,600	306
2017-03-08	581	581	581	581	300	290.50
2017-03-07	580	582	577	581	3,600	290.50
2017-03-06	572	588	572	582	9,600	291
2017-03-03	575	575	570	570	5,900	285
2017-03-02	582	582	573	573	3,700	286.50
2017-03-01	569	584	564	583	11,900	291.50
2017-02-28	560	569	560	569	5,800	284.50
2017-02-27	565	565	559	560	7,500	280
2017-02-24	562	567	562	565	2,200	282.50
2017-02-23	569	570	565	569	13,100	284.50
2017-02-22	571	575	565	569	10,100	284.50
2017-02-21	575	575	570	571	3,700	285.50
2017-02-20	571	575	567	571	12,400	285.50
2017-02-17	573	575	563	571	11,500	285.50
2017-02-16	570	580	562	577	24,500	288.50
2017-02-15	550	554	545	554	4,800	277
2017-02-14	550	560	549	554	16,500	277
2017-02-13	523	550	523	542	18,900	271
2017-02-10	515	526	515	523	3,900	261.50
2017-02-09	510	521	510	516	4,100	258
2017-02-08	519	519	510	510	3,000	255
2017-02-07	525	525	503	509	8,200	254.50
2017-02-06	524	529	515	520	2,600	260
2017-02-03	524	526	524	524	700	262
2017-02-02	525	529	515	529	6,400	264.50
2017-02-01	533	535	524	527	4,300	263.50
2017-01-31	532	532	528	531	1,300	265.50
2017-01-30	521	531	521	528	9,300	264
2017-01-27	514	523	514	518	9,500	259
2017-01-26	513	515	513	514	1,800	257
2017-01-25	515	515	511	514	3,200	257
2017-01-24	515	515	512	515	1,300	257.50
2017-01-23	509	516	509	515	5,600	257.50
2017-01-20	512	517	503	509	4,500	254.50
2017-01-19	511	513	508	512	5,200	256
2017-01-18	512	513	507	511	9,000	255.50
2017-01-17	520	525	512	516	11,400	258
2017-01-16	515	523	513	520	25,500	260
2017-01-13	508	509	505	509	1,900	254.50
2017-01-12	506	508	504	508	1,700	254
2017-01-11	507	509	505	506	2,100	253
2017-01-10	499	502	498	502	4,400	251
2017-01-06	490	496	490	493	4,000	246.50
2017-01-05	488	491	486	489	3,500	244.50
2017-01-04	483	491	483	488	3,800	244

分割・併合履歴： [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31