3168 黒谷(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	666	675	666	675	11,200	337.50
2011-12-29	653	678	653	669	20,300	334.50
2011-12-28	661	670	657	660	7,000	330
2011-12-27	680	680	653	653	7,300	326.50
2011-12-26	700	700	675	675	21,600	337.50
2011-12-22	706	706	690	690	12,200	345
2011-12-21	670	707	669	707	28,400	353.50
2011-12-20	667	670	659	669	13,400	334.50
2011-12-19	660	660	650	655	5,900	327.50
2011-12-16	667	668	660	660	3,800	330
2011-12-15	663	667	658	667	8,500	333.50
2011-12-14	676	680	675	675	3,600	337.50
2011-12-13	691	691	675	675	6,400	337.50
2011-12-12	706	707	690	695	5,200	347.50
2011-12-09	705	710	697	705	3,200	352.50
2011-12-08	705	711	702	705	6,000	352.50
2011-12-07	699	715	699	710	11,000	355
2011-12-06	709	712	700	705	8,000	352.50
2011-12-05	712	712	685	700	16,700	350
2011-12-02	706	721	704	712	6,300	356
2011-12-01	700	727	695	727	27,000	363.50
2011-11-30	621	674	621	670	29,500	335
2011-11-29	596	635	595	620	14,100	310
2011-11-28	591	600	585	589	12,500	294.50
2011-11-25	595	601	593	601	3,900	300.50
2011-11-24	589	604	589	595	5,000	297.50
2011-11-22	605	615	588	605	11,800	302.50
2011-11-21	631	631	623	623	3,400	311.50
2011-11-18	632	633	623	630	10,300	315
2011-11-17	638	654	636	636	9,900	318
2011-11-16	660	660	638	638	8,000	319
2011-11-15	659	670	657	659	5,600	329.50
2011-11-14	655	674	655	659	3,800	329.50
2011-11-11	692	692	650	659	12,200	329.50
2011-11-10	708	708	684	692	7,800	346
2011-11-09	717	722	713	713	5,600	356.50
2011-11-08	728	730	720	720	4,100	360
2011-11-07	730	730	726	728	2,900	364
2011-11-04	724	731	724	730	4,500	365
2011-11-02	724	725	724	724	7,000	362
2011-11-01	726	729	724	726	4,200	363
2011-10-31	730	737	728	730	12,900	365
2011-10-28	730	738	723	730	7,500	365
2011-10-27	718	740	708	723	18,100	361.50
2011-10-26	732	734	715	716	12,300	358
2011-10-25	735	735	730	732	3,700	366
2011-10-24	730	733	730	730	6,300	365
2011-10-21	730	733	726	730	8,800	365
2011-10-20	755	755	744	745	3,700	372.50
2011-10-19	768	768	745	764	8,300	382
2011-10-18	768	772	768	768	1,500	384
2011-10-17	781	783	770	773	7,200	386.50
2011-10-14	760	780	760	777	3,800	388.50
2011-10-13	772	777	760	760	4,200	380
2011-10-12	761	762	747	760	9,900	380
2011-10-11	773	785	773	785	10,800	392.50
2011-10-07	773	781	766	780	9,700	390
2011-10-06	780	790	761	773	3,100	386.50
2011-10-05	767	777	766	776	1,400	388
2011-10-04	770	780	760	780	4,200	390
2011-10-03	785	793	778	780	4,300	390
2011-09-30	781	790	770	790	1,900	395
2011-09-29	770	802	766	796	12,300	398
2011-09-28	748	770	748	770	4,000	385
2011-09-27	730	749	730	748	19,800	374
2011-09-26	829	829	720	720	27,900	360
2011-09-22	852	852	826	830	9,300	415
2011-09-21	850	855	841	852	5,900	426
2011-09-20	850	850	841	846	500	423
2011-09-16	834	843	833	840	5,800	420
2011-09-15	841	843	832	835	7,600	417.50
2011-09-14	851	856	832	845	20,300	422.50
2011-09-13	870	870	842	860	5,200	430
2011-09-12	880	890	850	858	13,700	429
2011-09-09	867	893	853	890	10,700	445
2011-09-08	840	876	840	867	9,800	433.50
2011-09-07	834	845	833	845	1,800	422.50
2011-09-06	865	865	833	833	11,000	416.50
2011-09-05	876	879	870	873	2,500	436.50
2011-09-02	880	885	879	880	5,400	440
2011-09-01	871	885	868	882	9,800	441
2011-08-31	889	890	855	879	17,100	439.50
2011-08-30	883	905	880	881	18,400	440.50
2011-08-29	900	901	879	898	11,000	449
2011-08-26	917	924	909	909	9,500	454.50
2011-08-25	911	920	911	916	8,300	458
2011-08-24	928	931	908	919	9,700	459.50
2011-08-23	940	940	900	931	10,000	465.50
2011-08-22	940	955	940	942	5,800	471
2011-08-19	951	961	940	942	6,700	471
2011-08-18	978	980	968	968	4,000	484
2011-08-17	950	970	950	970	8,500	485
2011-08-16	958	969	954	962	5,700	481
2011-08-15	969	973	941	964	7,300	482
2011-08-12	966	975	965	967	4,700	483.50
2011-08-11	951	965	950	965	9,800	482.50
2011-08-10	986	1,000	951	984	11,500	492
2011-08-09	940	995	927	981	21,800	490.50
2011-08-08	1,068	1,068	953	990	29,800	495
2011-08-05	1,050	1,068	1,045	1,058	15,100	529
2011-08-04	1,088	1,095	1,076	1,095	6,800	547.50
2011-08-03	1,070	1,090	1,070	1,075	7,000	537.50
2011-08-02	1,087	1,101	1,080	1,098	11,500	549
2011-08-01	1,100	1,111	1,091	1,104	13,300	552
2011-07-29	1,132	1,158	1,098	1,114	18,200	557
2011-07-28	1,121	1,140	1,111	1,125	10,200	562.50
2011-07-27	1,140	1,160	1,130	1,130	7,500	565
2011-07-26	1,168	1,168	1,110	1,140	17,400	570
2011-07-25	1,160	1,165	1,141	1,165	10,600	582.50
2011-07-22	1,148	1,195	1,141	1,144	36,700	572
2011-07-21	1,132	1,180	1,131	1,178	26,800	589
2011-07-20	1,145	1,161	1,115	1,145	17,900	572.50
2011-07-19	1,108	1,160	1,107	1,158	11,200	579
2011-07-15	1,132	1,149	1,109	1,121	27,400	560.50
2011-07-14	1,169	1,172	1,157	1,160	17,100	580
2011-07-13	1,150	1,160	1,141	1,155	20,700	577.50
2011-07-12	1,176	1,180	1,150	1,166	42,100	583
2011-07-11	1,189	1,217	1,170	1,193	155,900	596.50
2011-07-08	1,102	1,170	1,102	1,153	79,300	576.50
2011-07-07	1,100	1,105	1,081	1,095	14,000	547.50
2011-07-06	1,115	1,117	1,093	1,100	15,700	550
2011-07-05	1,117	1,118	1,087	1,108	20,600	554
2011-07-04	1,100	1,115	1,092	1,102	31,100	551
2011-07-01	1,060	1,090	1,060	1,088	39,700	544
2011-06-30	1,056	1,079	1,016	1,030	65,100	515
2011-06-29	1,080	1,080	1,040	1,055	41,700	527.50
2011-06-28	1,113	1,113	1,090	1,090	26,900	545
2011-06-27	1,111	1,120	1,110	1,113	5,600	556.50
2011-06-24	1,120	1,124	1,108	1,112	23,700	556
2011-06-23	1,145	1,145	1,110	1,112	32,100	556
2011-06-22	1,112	1,144	1,110	1,140	17,300	570
2011-06-21	1,109	1,115	1,109	1,111	13,400	555.50
2011-06-20	1,114	1,119	1,100	1,109	41,200	554.50
2011-06-17	1,116	1,130	1,101	1,110	68,700	555
2011-06-16	1,125	1,140	1,112	1,113	41,300	556.50
2011-06-15	1,132	1,179	1,132	1,140	46,800	570
2011-06-14	1,118	1,144	1,110	1,135	49,400	567.50
2011-06-13	1,126	1,139	1,100	1,110	101,000	555
2011-06-10	1,150	1,150	1,100	1,135	251,800	567.50
2011-06-09	1,170	1,235	1,152	1,158	969,100	579

分割・併合履歴： [2018-02-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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