3168 黒谷(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	572	579	572	579	10,600	579
2022-12-29	567	575	565	575	7,900	575
2022-12-28	561	573	561	573	13,400	573
2022-12-27	566	566	560	566	11,000	566
2022-12-26	565	568	558	558	12,000	558
2022-12-23	571	571	561	563	8,200	563
2022-12-22	575	575	569	571	7,400	571
2022-12-21	574	578	570	571	16,500	571
2022-12-20	586	587	573	573	12,900	573
2022-12-19	599	599	587	588	14,900	588
2022-12-16	594	598	588	598	22,900	598
2022-12-15	590	595	589	591	19,600	591
2022-12-14	585	589	585	589	3,500	589
2022-12-13	590	590	583	587	10,900	587
2022-12-12	576	588	575	585	25,500	585
2022-12-09	570	576	570	576	9,800	576
2022-12-08	581	581	570	573	21,200	573
2022-12-07	580	583	577	578	9,600	578
2022-12-06	587	587	583	583	8,600	583
2022-12-05	586	590	585	586	11,800	586
2022-12-02	590	590	586	586	15,700	586
2022-12-01	587	590	586	589	8,600	589
2022-11-30	587	589	586	587	9,500	587
2022-11-29	586	586	582	584	10,400	584
2022-11-28	586	590	578	586	18,200	586
2022-11-25	587	589	583	585	18,600	585
2022-11-24	589	590	584	587	17,400	587
2022-11-22	584	589	584	588	21,900	588
2022-11-21	578	588	577	584	41,000	584
2022-11-18	577	580	574	577	17,100	577
2022-11-17	574	577	571	577	12,300	577
2022-11-16	573	577	572	575	7,700	575
2022-11-15	575	577	573	574	10,300	574
2022-11-14	572	576	568	575	12,400	575
2022-11-11	575	576	563	568	19,400	568
2022-11-10	567	572	565	565	14,800	565
2022-11-09	567	578	564	576	33,100	576
2022-11-08	567	567	558	566	12,100	566
2022-11-07	566	568	562	562	17,400	562
2022-11-04	556	564	556	560	20,300	560
2022-11-02	563	565	561	564	14,600	564
2022-11-01	558	563	555	563	8,200	563
2022-10-31	551	554	549	554	17,600	554
2022-10-28	563	564	548	548	38,300	548
2022-10-27	563	563	560	563	6,300	563
2022-10-26	555	564	555	560	17,500	560
2022-10-25	548	557	546	553	24,100	553
2022-10-24	550	554	545	545	14,800	545
2022-10-21	546	549	544	544	18,300	544
2022-10-20	546	552	546	548	24,800	548
2022-10-19	551	560	548	551	44,500	551
2022-10-18	560	561	551	551	20,300	551
2022-10-17	539	568	539	562	65,500	562
2022-10-14	537	556	536	550	47,900	550
2022-10-13	544	544	535	535	24,300	535
2022-10-12	543	546	541	546	20,000	546
2022-10-11	552	556	544	546	32,600	546
2022-10-07	560	562	557	562	22,900	562
2022-10-06	564	565	559	563	24,400	563
2022-10-05	561	564	556	564	20,800	564
2022-10-04	553	560	550	559	19,100	559
2022-10-03	550	553	540	553	19,200	553
2022-09-30	552	557	549	557	19,100	557
2022-09-29	555	559	548	552	24,400	552
2022-09-28	551	557	543	556	32,200	556
2022-09-27	552	563	552	555	19,500	555
2022-09-26	566	567	552	552	39,000	552
2022-09-22	563	574	562	572	27,600	572
2022-09-21	560	568	560	566	17,800	566
2022-09-20	563	569	561	564	13,100	564
2022-09-16	562	570	562	563	13,800	563
2022-09-15	572	572	567	569	11,200	569
2022-09-14	567	573	562	570	24,600	570
2022-09-13	570	578	569	574	26,000	574
2022-09-12	577	578	571	575	14,100	575
2022-09-09	566	571	561	571	38,800	571
2022-09-08	557	566	553	566	38,100	566
2022-09-07	561	561	548	551	50,200	551
2022-09-06	565	572	560	561	39,000	561
2022-09-05	563	571	558	568	42,400	568
2022-09-02	579	579	563	565	53,500	565
2022-09-01	599	599	580	580	56,700	580
2022-08-31	600	604	598	603	54,900	603
2022-08-30	608	610	599	605	143,100	605
2022-08-29	626	638	621	627	272,400	627
2022-08-26	635	640	632	632	64,600	632
2022-08-25	633	649	632	635	93,700	635
2022-08-24	637	637	629	633	51,600	633
2022-08-23	632	638	631	631	45,400	631
2022-08-22	631	634	628	632	45,700	632
2022-08-19	631	634	630	634	32,600	634
2022-08-18	622	632	621	628	74,900	628
2022-08-17	626	628	622	624	39,400	624
2022-08-16	622	626	618	624	39,300	624
2022-08-15	626	629	621	622	47,300	622
2022-08-12	624	629	623	625	44,300	625
2022-08-10	622	624	618	623	25,700	623
2022-08-09	622	625	618	620	23,600	620
2022-08-08	618	622	615	622	44,800	622
2022-08-05	617	618	613	617	20,400	617
2022-08-04	617	618	614	617	20,200	617
2022-08-03	620	620	613	614	36,900	614
2022-08-02	621	621	616	616	23,000	616
2022-08-01	619	623	615	618	46,300	618
2022-07-29	618	620	613	614	37,400	614
2022-07-28	614	617	611	615	28,900	615
2022-07-27	614	621	612	612	42,300	612
2022-07-26	610	616	604	613	53,900	613
2022-07-25	607	610	601	610	47,300	610
2022-07-22	606	608	602	603	40,800	603
2022-07-21	594	606	593	606	39,700	606
2022-07-20	588	600	586	600	54,000	600
2022-07-19	585	586	580	586	37,500	586
2022-07-15	583	584	577	583	48,600	583
2022-07-14	586	591	582	590	27,500	590
2022-07-13	586	586	580	586	36,100	586
2022-07-12	591	598	585	589	58,500	589
2022-07-11	599	599	590	596	52,700	596
2022-07-08	594	602	591	591	52,800	591
2022-07-07	592	593	583	593	24,800	593
2022-07-06	593	595	589	592	22,300	592
2022-07-05	595	603	593	600	29,200	600
2022-07-04	590	594	583	594	22,000	594
2022-07-01	599	600	583	585	44,800	585
2022-06-30	605	606	595	595	35,600	595
2022-06-29	591	604	591	603	41,800	603
2022-06-28	590	601	590	601	35,600	601
2022-06-27	588	590	579	587	35,200	587
2022-06-24	581	589	579	587	21,100	587
2022-06-23	584	588	577	581	20,900	581
2022-06-22	585	587	578	584	22,800	584
2022-06-21	568	583	568	578	21,400	578
2022-06-20	587	587	568	568	39,000	568
2022-06-17	580	587	575	584	34,900	584
2022-06-16	594	595	586	586	24,500	586
2022-06-15	590	590	584	585	21,200	585
2022-06-14	590	592	581	590	38,200	590
2022-06-13	594	595	586	592	31,100	592
2022-06-10	601	606	597	601	34,100	601
2022-06-09	612	617	606	606	25,700	606
2022-06-08	616	619	609	615	32,800	615
2022-06-07	604	616	604	610	53,900	610
2022-06-06	592	606	589	604	90,000	604
2022-06-03	596	597	590	590	45,500	590
2022-06-02	591	598	590	590	39,600	590
2022-06-01	584	590	583	588	37,600	588
2022-05-31	585	587	580	587	30,300	587
2022-05-30	590	591	582	583	30,700	583
2022-05-27	584	591	583	584	34,500	584
2022-05-26	586	591	582	582	30,100	582
2022-05-25	583	594	581	588	25,600	588
2022-05-24	590	593	580	580	34,700	580
2022-05-23	587	594	585	592	73,300	592
2022-05-20	575	587	574	586	70,200	586
2022-05-19	560	577	558	577	50,400	577
2022-05-18	573	578	570	572	54,400	572
2022-05-17	565	572	562	569	32,100	569
2022-05-16	567	570	560	563	37,600	563
2022-05-13	562	568	554	560	148,200	560
2022-05-12	571	577	562	562	33,700	562
2022-05-11	572	585	569	579	31,500	579
2022-05-10	575	581	562	576	44,500	576
2022-05-09	583	586	577	581	38,500	581
2022-05-06	581	588	576	585	38,600	585
2022-05-02	577	588	571	582	50,500	582
2022-04-28	566	579	561	576	61,400	576
2022-04-27	560	576	558	576	63,500	576
2022-04-26	585	585	561	570	98,800	570
2022-04-25	588	595	580	580	163,100	580
2022-04-22	599	599	588	588	108,700	588
2022-04-21	613	613	602	605	88,900	605
2022-04-20	622	622	605	614	153,100	614
2022-04-19	610	620	608	619	82,000	619
2022-04-18	616	616	605	610	75,300	610
2022-04-15	618	618	610	614	81,200	614
2022-04-14	639	639	615	623	198,700	623
2022-04-13	639	645	624	639	188,700	639
2022-04-12	650	660	626	634	490,300	634
2022-04-11	777	794	754	755	242,400	755
2022-04-08	744	755	731	755	60,700	755
2022-04-07	758	759	725	729	90,400	729
2022-04-06	750	772	740	765	68,000	765
2022-04-05	759	768	739	753	121,500	753
2022-04-04	755	759	741	758	94,300	758
2022-04-01	760	762	748	751	77,800	751
2022-03-31	726	775	725	769	138,600	769
2022-03-30	708	726	704	726	58,500	726
2022-03-29	685	710	678	710	40,000	710
2022-03-28	699	699	682	685	27,200	685
2022-03-25	699	700	687	699	22,000	699
2022-03-24	673	706	673	692	74,700	692
2022-03-23	698	698	671	675	61,900	675
2022-03-22	702	702	685	690	44,300	690
2022-03-18	685	702	685	702	33,800	702
2022-03-17	697	697	685	690	30,300	690
2022-03-16	688	691	677	683	35,400	683
2022-03-15	719	719	688	698	79,300	698
2022-03-14	686	715	679	714	125,500	714
2022-03-11	657	679	657	679	66,700	679
2022-03-10	660	673	655	664	65,000	664
2022-03-09	653	665	638	651	68,600	651
2022-03-08	720	720	641	642	158,800	642
2022-03-07	685	726	685	722	328,800	722
2022-03-04	701	705	672	685	71,200	685
2022-03-03	716	719	687	698	72,700	698
2022-03-02	678	712	678	698	96,700	698
2022-03-01	681	692	675	678	46,700	678
2022-02-28	674	682	668	671	41,700	671
2022-02-25	667	681	666	680	41,400	680
2022-02-24	668	694	654	669	174,600	669
2022-02-22	660	671	654	666	18,600	666
2022-02-21	673	675	662	666	29,500	666
2022-02-18	652	679	646	673	64,400	673
2022-02-17	649	662	649	656	33,200	656
2022-02-16	654	654	641	651	21,700	651
2022-02-15	654	658	635	640	53,000	640
2022-02-14	640	651	639	649	23,100	649
2022-02-10	665	668	651	659	36,000	659
2022-02-09	654	657	648	656	39,200	656
2022-02-08	642	655	640	650	26,800	650
2022-02-07	642	646	635	637	35,300	637
2022-02-04	644	654	640	650	36,800	650
2022-02-03	639	641	625	641	22,100	641
2022-02-02	622	640	621	635	47,600	635
2022-02-01	629	636	616	618	33,500	618
2022-01-31	620	635	618	633	28,700	633
2022-01-28	605	620	601	620	46,200	620
2022-01-27	628	628	598	603	79,900	603
2022-01-26	631	639	617	622	32,700	622
2022-01-25	655	655	623	623	49,400	623
2022-01-24	659	660	652	656	19,100	656
2022-01-21	643	656	641	656	43,100	656
2022-01-20	631	662	631	660	67,300	660
2022-01-19	655	656	630	632	79,800	632
2022-01-18	662	694	657	665	113,600	665
2022-01-17	656	694	650	667	236,600	667
2022-01-14	703	728	681	726	192,300	726
2022-01-13	692	705	689	703	148,800	703
2022-01-12	675	682	673	682	51,100	682
2022-01-11	657	671	657	671	42,200	671
2022-01-07	666	672	653	657	51,800	657
2022-01-06	680	680	662	662	59,600	662
2022-01-05	661	682	661	681	107,300	681
2022-01-04	660	663	649	656	56,900	656

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