3168 黒谷(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	637	649	630	649	34,000	649
2021-12-29	628	643	625	638	28,900	638
2021-12-28	617	631	617	623	41,100	623
2021-12-27	620	622	615	615	27,700	615
2021-12-24	617	624	614	616	42,800	616
2021-12-23	605	617	605	616	42,300	616
2021-12-22	592	605	592	601	43,500	601
2021-12-21	601	601	586	592	48,900	592
2021-12-20	610	610	595	600	29,300	600
2021-12-17	616	623	615	617	20,100	617
2021-12-16	630	630	619	622	16,800	622
2021-12-15	610	623	609	621	29,000	621
2021-12-14	620	620	611	615	22,800	615
2021-12-13	632	638	620	625	29,100	625
2021-12-10	634	636	623	624	28,900	624
2021-12-09	630	635	626	634	38,600	634
2021-12-08	625	630	620	625	32,500	625
2021-12-07	613	623	609	617	65,400	617
2021-12-06	601	608	598	603	39,300	603
2021-12-03	593	605	589	603	40,400	603
2021-12-02	585	595	581	593	53,400	593
2021-12-01	582	603	581	595	72,200	595
2021-11-30	619	624	587	588	110,400	588
2021-11-29	614	629	611	612	47,500	612
2021-11-26	632	635	627	630	43,800	630
2021-11-25	636	641	631	635	32,200	635
2021-11-24	645	647	631	638	27,900	638
2021-11-22	633	645	627	645	34,400	645
2021-11-19	630	642	628	632	56,800	632
2021-11-18	630	638	626	638	35,700	638
2021-11-17	632	635	627	633	45,000	633
2021-11-16	645	645	631	632	74,800	632
2021-11-15	656	656	639	647	48,800	647
2021-11-12	643	651	640	648	45,100	648
2021-11-11	642	645	636	641	48,800	641
2021-11-10	646	650	638	645	58,400	645
2021-11-09	657	674	647	652	67,300	652
2021-11-08	663	670	645	656	72,300	656
2021-11-05	671	671	652	653	58,700	653
2021-11-04	671	680	668	675	72,500	675
2021-11-02	686	686	661	664	115,900	664
2021-11-01	685	696	685	686	52,200	686
2021-10-29	678	685	669	675	68,700	675
2021-10-28	678	683	674	676	71,000	676
2021-10-27	709	710	683	688	83,300	688
2021-10-26	708	711	693	701	81,600	701
2021-10-25	688	688	665	685	115,700	685
2021-10-22	703	704	680	688	169,400	688
2021-10-21	721	735	708	708	191,200	708
2021-10-20	782	785	728	730	382,800	730
2021-10-19	799	810	780	790	347,400	790
2021-10-18	745	820	735	812	713,100	812
2021-10-15	689	746	687	730	377,900	730
2021-10-14	673	680	656	679	205,000	679
2021-10-13	642	665	634	648	352,500	648
2021-10-12	657	685	642	642	771,300	642
2021-10-11	711	719	701	712	208,100	712
2021-10-08	704	712	696	702	70,200	702
2021-10-07	695	701	685	691	68,500	691
2021-10-06	696	723	694	698	78,700	698
2021-10-05	689	704	679	696	118,100	696
2021-10-04	723	724	691	699	97,600	699
2021-10-01	737	737	713	715	101,400	715
2021-09-30	761	761	736	742	89,200	742
2021-09-29	756	765	751	761	98,000	761
2021-09-28	777	779	763	771	74,200	771
2021-09-27	791	791	771	777	85,800	777
2021-09-24	785	794	777	784	85,700	784
2021-09-22	792	792	767	775	152,000	775
2021-09-21	794	805	781	796	141,400	796
2021-09-17	833	833	818	824	120,800	824
2021-09-16	874	881	822	843	271,200	843
2021-09-15	837	874	835	869	366,800	869
2021-09-14	823	834	810	834	197,400	834
2021-09-13	855	868	800	821	543,500	821
2021-09-10	858	872	857	871	69,700	871
2021-09-09	858	863	851	858	45,600	858
2021-09-08	838	868	835	863	91,800	863
2021-09-07	836	844	828	840	46,200	840
2021-09-06	852	852	828	829	67,100	829
2021-09-03	850	858	837	837	44,400	837
2021-09-02	853	853	835	845	50,100	845
2021-09-01	850	865	841	858	58,600	858
2021-08-31	853	859	850	854	33,900	854
2021-08-30	846	854	836	854	99,800	854
2021-08-27	860	864	845	851	190,200	851
2021-08-26	863	875	862	862	55,200	862
2021-08-25	865	876	857	862	42,600	862
2021-08-24	839	867	839	865	50,700	865
2021-08-23	825	843	822	832	53,600	832
2021-08-20	849	853	813	814	89,000	814
2021-08-19	856	900	849	849	155,000	849
2021-08-18	831	858	826	856	56,800	856
2021-08-17	853	860	830	831	47,500	831
2021-08-16	866	870	846	849	55,600	849
2021-08-13	869	871	860	865	38,700	865
2021-08-12	847	872	842	868	117,500	868
2021-08-11	831	852	831	848	44,300	848
2021-08-10	837	840	826	829	42,200	829
2021-08-06	842	844	832	833	34,800	833
2021-08-05	840	853	840	842	24,800	842
2021-08-04	846	857	839	839	53,500	839
2021-08-03	846	854	843	846	37,500	846
2021-08-02	836	849	836	842	60,000	842
2021-07-30	840	845	832	835	36,200	835
2021-07-29	833	844	828	842	50,100	842
2021-07-28	830	845	827	828	50,000	828
2021-07-27	829	846	822	842	74,700	842
2021-07-26	815	829	812	826	64,700	826
2021-07-21	805	812	791	804	80,100	804
2021-07-20	793	812	788	794	116,600	794
2021-07-19	819	819	790	808	151,300	808
2021-07-16	830	836	820	824	93,300	824
2021-07-15	850	858	826	834	189,700	834
2021-07-14	865	868	827	854	398,100	854
2021-07-13	950	970	854	855	1,216,900	855
2021-07-12	889	908	881	905	276,500	905
2021-07-09	843	863	833	861	90,300	861
2021-07-08	871	878	851	851	46,100	851
2021-07-07	875	885	870	872	54,100	872
2021-07-06	893	897	883	889	34,700	889
2021-07-05	886	892	873	889	42,800	889
2021-07-02	867	882	864	882	44,500	882
2021-07-01	883	883	858	864	78,800	864
2021-06-30	896	901	883	889	96,200	889
2021-06-29	916	925	896	900	125,200	900
2021-06-28	923	925	900	915	121,000	915
2021-06-25	876	907	876	904	98,200	904
2021-06-24	870	886	866	867	60,600	867
2021-06-23	858	865	844	858	53,600	858
2021-06-22	858	865	848	859	59,000	859
2021-06-21	834	852	830	840	115,900	840
2021-06-18	890	896	859	863	214,800	863
2021-06-17	914	923	903	920	54,600	920
2021-06-16	910	921	906	913	78,800	913
2021-06-15	934	934	908	915	128,500	915
2021-06-14	977	981	928	934	158,600	934
2021-06-11	946	971	941	970	108,100	970
2021-06-10	950	956	937	951	72,000	951
2021-06-09	937	965	937	951	157,800	951
2021-06-08	935	938	923	932	63,900	932
2021-06-07	929	947	922	935	103,700	935
2021-06-04	939	940	913	914	95,800	914
2021-06-03	946	953	918	949	140,100	949
2021-06-02	960	960	934	945	118,100	945
2021-06-01	990	1,012	957	963	187,000	963
2021-05-31	965	988	945	987	213,200	987
2021-05-28	923	954	923	954	147,500	954
2021-05-27	908	915	894	899	81,300	899
2021-05-26	913	917	896	908	107,900	908
2021-05-25	930	939	911	921	113,200	921
2021-05-24	935	954	925	925	108,600	925
2021-05-21	964	971	928	934	141,700	934
2021-05-20	962	995	954	959	265,700	959
2021-05-19	959	984	948	973	313,700	973
2021-05-18	956	995	956	989	380,400	989
2021-05-17	1,003	1,003	920	932	569,700	932
2021-05-14	1,069	1,095	994	1,004	660,300	1,004
2021-05-13	1,093	1,121	1,053	1,068	566,200	1,068
2021-05-12	1,175	1,176	1,066	1,095	752,800	1,095
2021-05-11	1,173	1,218	1,146	1,175	561,600	1,175
2021-05-10	1,200	1,246	1,142	1,202	950,300	1,202
2021-05-07	1,116	1,175	1,105	1,161	422,700	1,161
2021-05-06	1,143	1,170	1,102	1,114	384,800	1,114
2021-04-30	1,084	1,141	1,056	1,121	441,300	1,121
2021-04-28	1,046	1,084	1,025	1,076	414,000	1,076
2021-04-27	1,030	1,044	1,004	1,034	251,000	1,034
2021-04-26	986	1,006	986	1,004	109,800	1,004
2021-04-23	998	1,023	975	984	155,800	984
2021-04-22	1,017	1,040	989	1,007	231,600	1,007
2021-04-21	1,010	1,036	970	987	360,200	987
2021-04-20	967	1,027	957	1,024	329,000	1,024
2021-04-19	941	973	940	969	222,500	969
2021-04-16	950	969	932	950	351,500	950
2021-04-15	899	960	894	956	581,800	956
2021-04-14	913	928	872	901	1,140,100	901
2021-04-13	821	854	816	854	238,400	854
2021-04-12	803	830	803	823	129,500	823
2021-04-09	786	796	782	795	48,700	795
2021-04-08	794	796	780	783	46,100	783
2021-04-07	778	805	778	796	115,400	796
2021-04-06	801	819	772	781	158,400	781
2021-04-05	801	811	792	794	103,600	794
2021-04-02	801	805	791	799	35,200	799
2021-04-01	812	815	786	798	74,800	798
2021-03-31	809	825	799	809	70,400	809
2021-03-30	828	836	803	817	92,800	817
2021-03-29	829	841	814	828	68,700	828
2021-03-26	807	824	807	814	43,600	814
2021-03-25	784	816	784	808	55,600	808
2021-03-24	789	792	764	778	71,800	778
2021-03-23	827	836	800	800	51,400	800
2021-03-22	825	840	824	824	46,500	824
2021-03-19	830	830	815	830	40,600	830
2021-03-18	829	835	823	828	40,200	828
2021-03-17	831	840	821	828	46,800	828
2021-03-16	858	862	835	846	85,000	846
2021-03-15	815	865	815	863	226,100	863
2021-03-12	810	811	799	811	37,400	811
2021-03-11	785	806	784	804	36,000	804
2021-03-10	805	805	778	783	49,500	783
2021-03-09	800	813	790	801	52,300	801
2021-03-08	784	811	784	799	69,000	799
2021-03-05	770	782	746	776	90,600	776
2021-03-04	801	809	774	795	66,100	795
2021-03-03	799	815	790	809	76,300	809
2021-03-02	795	804	784	800	80,600	800
2021-03-01	776	795	761	791	88,000	791
2021-02-26	786	808	769	772	105,800	772
2021-02-25	786	824	785	811	128,900	811
2021-02-24	810	816	777	786	187,500	786
2021-02-22	738	790	734	789	252,500	789
2021-02-19	715	721	706	714	111,800	714
2021-02-18	739	739	714	726	51,200	726
2021-02-17	709	738	709	737	74,400	737
2021-02-16	701	712	697	708	39,600	708
2021-02-15	706	711	697	698	27,500	698
2021-02-12	713	713	704	705	25,300	705
2021-02-10	715	715	704	713	29,200	713
2021-02-09	722	722	698	718	46,900	718
2021-02-08	707	721	706	719	65,400	719
2021-02-05	697	710	692	700	36,000	700
2021-02-04	685	699	680	695	52,400	695
2021-02-03	708	714	682	684	79,700	684
2021-02-02	687	704	685	698	82,200	698
2021-02-01	671	679	661	671	58,200	671
2021-01-29	715	717	671	675	100,300	675
2021-01-28	717	722	703	722	94,200	722
2021-01-27	741	741	723	732	48,100	732
2021-01-26	752	753	731	735	71,800	735
2021-01-25	756	756	738	752	61,300	752
2021-01-22	761	776	753	760	63,800	760
2021-01-21	769	775	751	768	58,200	768
2021-01-20	758	776	739	770	128,600	770
2021-01-19	730	737	718	728	59,100	728
2021-01-18	725	735	704	717	97,600	717
2021-01-15	739	750	729	729	90,400	729
2021-01-14	780	784	736	736	180,300	736
2021-01-13	826	830	770	781	343,100	781
2021-01-12	827	846	819	838	109,600	838
2021-01-08	826	844	811	829	114,300	829
2021-01-07	803	824	780	824	126,100	824
2021-01-06	780	802	744	782	131,000	782
2021-01-05	725	781	725	770	98,300	770
2021-01-04	723	748	702	736	81,000	736

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