3168 黒谷(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 574 | 580 | 573 | 580 | 3,100 | 290 |
| 2015-12-29 | 569 | 573 | 566 | 568 | 3,200 | 284 |
| 2015-12-28 | 548 | 564 | 548 | 561 | 5,000 | 280.50 |
| 2015-12-25 | 555 | 555 | 543 | 548 | 22,200 | 274 |
| 2015-12-24 | 573 | 573 | 560 | 560 | 14,000 | 280 |
| 2015-12-22 | 582 | 583 | 573 | 573 | 6,600 | 286.50 |
| 2015-12-21 | 578 | 582 | 575 | 579 | 5,600 | 289.50 |
| 2015-12-18 | 574 | 578 | 573 | 578 | 9,100 | 289 |
| 2015-12-17 | 576 | 582 | 575 | 576 | 5,100 | 288 |
| 2015-12-16 | 580 | 580 | 575 | 576 | 2,900 | 288 |
| 2015-12-15 | 582 | 587 | 575 | 575 | 8,300 | 287.50 |
| 2015-12-14 | 581 | 592 | 580 | 589 | 4,500 | 294.50 |
| 2015-12-11 | 593 | 595 | 593 | 594 | 3,600 | 297 |
| 2015-12-10 | 590 | 595 | 590 | 591 | 7,100 | 295.50 |
| 2015-12-09 | 600 | 600 | 596 | 596 | 2,100 | 298 |
| 2015-12-08 | 600 | 600 | 597 | 599 | 4,000 | 299.50 |
| 2015-12-07 | 599 | 600 | 598 | 600 | 4,500 | 300 |
| 2015-12-04 | 598 | 599 | 596 | 598 | 1,500 | 299 |
| 2015-12-03 | 598 | 600 | 597 | 598 | 6,200 | 299 |
| 2015-12-02 | 600 | 600 | 597 | 599 | 2,700 | 299.50 |
| 2015-12-01 | 598 | 600 | 598 | 598 | 16,500 | 299 |
| 2015-11-30 | 600 | 601 | 598 | 601 | 3,800 | 300.50 |
| 2015-11-27 | 599 | 600 | 598 | 598 | 3,300 | 299 |
| 2015-11-26 | 598 | 600 | 598 | 599 | 3,200 | 299.50 |
| 2015-11-25 | 599 | 600 | 598 | 598 | 3,900 | 299 |
| 2015-11-24 | 600 | 600 | 599 | 600 | 2,100 | 300 |
| 2015-11-20 | 599 | 600 | 599 | 600 | 700 | 300 |
| 2015-11-19 | 599 | 600 | 598 | 600 | 2,300 | 300 |
| 2015-11-18 | 601 | 601 | 599 | 599 | 1,800 | 299.50 |
| 2015-11-17 | 602 | 602 | 600 | 601 | 1,000 | 300.50 |
| 2015-11-16 | 599 | 603 | 599 | 603 | 1,900 | 301.50 |
| 2015-11-13 | 602 | 602 | 600 | 600 | 2,700 | 300 |
| 2015-11-12 | 602 | 602 | 600 | 602 | 2,000 | 301 |
| 2015-11-11 | 606 | 606 | 602 | 602 | 1,800 | 301 |
| 2015-11-10 | 601 | 606 | 600 | 601 | 4,500 | 300.50 |
| 2015-11-09 | 606 | 606 | 600 | 601 | 3,900 | 300.50 |
| 2015-11-06 | 602 | 605 | 601 | 602 | 2,600 | 301 |
| 2015-11-05 | 603 | 604 | 601 | 602 | 2,000 | 301 |
| 2015-11-04 | 601 | 602 | 601 | 602 | 2,500 | 301 |
| 2015-11-02 | 603 | 605 | 601 | 605 | 1,100 | 302.50 |
| 2015-10-30 | 602 | 606 | 602 | 603 | 1,000 | 301.50 |
| 2015-10-29 | 604 | 604 | 603 | 603 | 1,200 | 301.50 |
| 2015-10-28 | 602 | 605 | 602 | 605 | 700 | 302.50 |
| 2015-10-27 | 606 | 606 | 602 | 602 | 1,200 | 301 |
| 2015-10-26 | 601 | 605 | 601 | 605 | 1,800 | 302.50 |
| 2015-10-23 | 593 | 610 | 593 | 600 | 3,300 | 300 |
| 2015-10-22 | 593 | 594 | 588 | 592 | 4,000 | 296 |
| 2015-10-21 | 591 | 599 | 591 | 594 | 2,300 | 297 |
| 2015-10-20 | 590 | 600 | 590 | 600 | 2,400 | 300 |
| 2015-10-19 | 598 | 603 | 588 | 596 | 2,200 | 298 |
| 2015-10-16 | 602 | 603 | 593 | 598 | 2,600 | 299 |
| 2015-10-15 | 600 | 606 | 597 | 606 | 2,400 | 303 |
| 2015-10-14 | 598 | 608 | 597 | 605 | 3,100 | 302.50 |
| 2015-10-13 | 594 | 616 | 594 | 599 | 11,600 | 299.50 |
| 2015-10-09 | 587 | 591 | 583 | 583 | 5,800 | 291.50 |
| 2015-10-08 | 576 | 584 | 576 | 578 | 5,300 | 289 |
| 2015-10-07 | 569 | 574 | 569 | 574 | 1,800 | 287 |
| 2015-10-06 | 570 | 571 | 562 | 569 | 1,400 | 284.50 |
| 2015-10-05 | 564 | 564 | 556 | 561 | 1,500 | 280.50 |
| 2015-10-02 | 558 | 560 | 556 | 556 | 2,000 | 278 |
| 2015-10-01 | 555 | 564 | 555 | 558 | 2,300 | 279 |
| 2015-09-30 | 553 | 556 | 550 | 556 | 5,600 | 278 |
| 2015-09-29 | 555 | 559 | 553 | 553 | 4,500 | 276.50 |
| 2015-09-28 | 565 | 565 | 556 | 556 | 2,700 | 278 |
| 2015-09-25 | 559 | 577 | 556 | 556 | 4,100 | 278 |
| 2015-09-24 | 554 | 554 | 550 | 553 | 4,100 | 276.50 |
| 2015-09-18 | 557 | 559 | 554 | 554 | 2,900 | 277 |
| 2015-09-17 | 566 | 570 | 550 | 554 | 6,600 | 277 |
| 2015-09-16 | 568 | 568 | 560 | 560 | 3,900 | 280 |
| 2015-09-15 | 563 | 568 | 563 | 567 | 2,200 | 283.50 |
| 2015-09-14 | 575 | 577 | 560 | 564 | 2,800 | 282 |
| 2015-09-11 | 550 | 575 | 550 | 575 | 6,500 | 287.50 |
| 2015-09-10 | 548 | 552 | 548 | 549 | 4,600 | 274.50 |
| 2015-09-09 | 545 | 557 | 543 | 557 | 10,300 | 278.50 |
| 2015-09-08 | 552 | 557 | 536 | 539 | 7,000 | 269.50 |
| 2015-09-07 | 555 | 560 | 545 | 552 | 13,100 | 276 |
| 2015-09-04 | 584 | 589 | 568 | 568 | 6,400 | 284 |
| 2015-09-03 | 600 | 600 | 584 | 584 | 5,100 | 292 |
| 2015-09-02 | 580 | 609 | 571 | 583 | 18,300 | 291.50 |
| 2015-09-01 | 620 | 621 | 603 | 610 | 14,000 | 305 |
| 2015-08-31 | 631 | 635 | 621 | 622 | 20,400 | 311 |
| 2015-08-28 | 625 | 633 | 621 | 628 | 18,700 | 314 |
| 2015-08-27 | 640 | 645 | 623 | 623 | 63,000 | 311.50 |
| 2015-08-26 | 683 | 694 | 670 | 670 | 127,100 | 335 |
| 2015-08-25 | 646 | 685 | 625 | 683 | 35,400 | 341.50 |
| 2015-08-24 | 685 | 690 | 675 | 678 | 30,700 | 339 |
| 2015-08-21 | 700 | 700 | 691 | 698 | 19,800 | 349 |
| 2015-08-20 | 708 | 709 | 702 | 704 | 16,700 | 352 |
| 2015-08-19 | 710 | 715 | 709 | 712 | 10,900 | 356 |
| 2015-08-18 | 710 | 713 | 710 | 711 | 7,500 | 355.50 |
| 2015-08-17 | 708 | 710 | 705 | 709 | 10,100 | 354.50 |
| 2015-08-14 | 703 | 709 | 702 | 707 | 10,600 | 353.50 |
| 2015-08-13 | 699 | 706 | 697 | 704 | 13,100 | 352 |
| 2015-08-12 | 700 | 705 | 689 | 699 | 21,400 | 349.50 |
| 2015-08-11 | 693 | 694 | 689 | 694 | 15,200 | 347 |
| 2015-08-10 | 686 | 690 | 684 | 686 | 18,100 | 343 |
| 2015-08-07 | 697 | 697 | 686 | 689 | 18,800 | 344.50 |
| 2015-08-06 | 714 | 714 | 690 | 696 | 43,700 | 348 |
| 2015-08-05 | 711 | 724 | 711 | 714 | 15,400 | 357 |
| 2015-08-04 | 737 | 739 | 701 | 714 | 25,700 | 357 |
| 2015-08-03 | 735 | 749 | 727 | 735 | 31,500 | 367.50 |
| 2015-07-31 | 717 | 735 | 717 | 733 | 22,600 | 366.50 |
| 2015-07-30 | 714 | 720 | 713 | 717 | 12,300 | 358.50 |
| 2015-07-29 | 704 | 710 | 704 | 709 | 8,500 | 354.50 |
| 2015-07-28 | 701 | 702 | 695 | 700 | 6,400 | 350 |
| 2015-07-27 | 700 | 709 | 699 | 701 | 9,700 | 350.50 |
| 2015-07-24 | 700 | 714 | 695 | 696 | 13,800 | 348 |
| 2015-07-23 | 695 | 700 | 695 | 700 | 7,600 | 350 |
| 2015-07-22 | 699 | 699 | 692 | 697 | 9,700 | 348.50 |
| 2015-07-21 | 697 | 700 | 689 | 697 | 20,200 | 348.50 |
| 2015-07-17 | 689 | 694 | 686 | 689 | 7,200 | 344.50 |
| 2015-07-16 | 695 | 695 | 685 | 689 | 8,900 | 344.50 |
| 2015-07-15 | 686 | 693 | 682 | 692 | 8,800 | 346 |
| 2015-07-14 | 684 | 686 | 677 | 686 | 7,700 | 343 |
| 2015-07-13 | 685 | 685 | 670 | 683 | 12,300 | 341.50 |
| 2015-07-10 | 668 | 686 | 665 | 686 | 9,800 | 343 |
| 2015-07-09 | 670 | 671 | 622 | 668 | 31,900 | 334 |
| 2015-07-08 | 684 | 684 | 667 | 681 | 15,000 | 340.50 |
| 2015-07-07 | 686 | 686 | 678 | 684 | 11,300 | 342 |
| 2015-07-06 | 677 | 680 | 674 | 680 | 14,700 | 340 |
| 2015-07-03 | 679 | 680 | 675 | 676 | 9,700 | 338 |
| 2015-07-02 | 667 | 674 | 667 | 674 | 5,200 | 337 |
| 2015-07-01 | 665 | 667 | 663 | 667 | 3,100 | 333.50 |
| 2015-06-30 | 662 | 666 | 660 | 660 | 10,200 | 330 |
| 2015-06-29 | 667 | 667 | 657 | 662 | 20,000 | 331 |
| 2015-06-26 | 663 | 669 | 663 | 668 | 5,700 | 334 |
| 2015-06-25 | 655 | 661 | 655 | 658 | 4,500 | 329 |
| 2015-06-24 | 654 | 661 | 654 | 657 | 4,400 | 328.50 |
| 2015-06-23 | 655 | 663 | 652 | 654 | 3,800 | 327 |
| 2015-06-22 | 645 | 655 | 645 | 652 | 9,500 | 326 |
| 2015-06-19 | 653 | 657 | 650 | 650 | 4,500 | 325 |
| 2015-06-18 | 648 | 655 | 648 | 653 | 12,200 | 326.50 |
| 2015-06-17 | 668 | 668 | 655 | 656 | 6,500 | 328 |
| 2015-06-16 | 672 | 672 | 660 | 662 | 9,000 | 331 |
| 2015-06-15 | 658 | 670 | 657 | 668 | 14,500 | 334 |
| 2015-06-12 | 652 | 657 | 648 | 657 | 10,000 | 328.50 |
| 2015-06-11 | 657 | 657 | 650 | 655 | 6,600 | 327.50 |
| 2015-06-10 | 655 | 655 | 650 | 651 | 7,000 | 325.50 |
| 2015-06-09 | 647 | 650 | 642 | 650 | 8,400 | 325 |
| 2015-06-08 | 646 | 646 | 641 | 646 | 5,500 | 323 |
| 2015-06-05 | 640 | 643 | 638 | 639 | 4,000 | 319.50 |
| 2015-06-04 | 645 | 645 | 638 | 638 | 5,600 | 319 |
| 2015-06-03 | 645 | 645 | 642 | 643 | 5,500 | 321.50 |
| 2015-06-02 | 643 | 645 | 641 | 644 | 3,700 | 322 |
| 2015-06-01 | 638 | 646 | 637 | 641 | 6,300 | 320.50 |
| 2015-05-29 | 644 | 645 | 638 | 641 | 4,300 | 320.50 |
| 2015-05-28 | 640 | 644 | 639 | 642 | 4,400 | 321 |
| 2015-05-27 | 637 | 640 | 634 | 640 | 3,700 | 320 |
| 2015-05-26 | 638 | 638 | 632 | 635 | 3,000 | 317.50 |
| 2015-05-25 | 645 | 645 | 630 | 635 | 12,100 | 317.50 |
| 2015-05-22 | 630 | 638 | 627 | 638 | 3,900 | 319 |
| 2015-05-21 | 631 | 636 | 627 | 630 | 10,500 | 315 |
| 2015-05-20 | 632 | 640 | 630 | 630 | 7,900 | 315 |
| 2015-05-19 | 645 | 646 | 626 | 631 | 16,700 | 315.50 |
| 2015-05-18 | 640 | 648 | 640 | 645 | 11,400 | 322.50 |
| 2015-05-15 | 643 | 649 | 640 | 649 | 5,800 | 324.50 |
| 2015-05-14 | 640 | 648 | 639 | 646 | 4,700 | 323 |
| 2015-05-13 | 640 | 647 | 640 | 641 | 3,600 | 320.50 |
| 2015-05-12 | 646 | 647 | 637 | 640 | 8,800 | 320 |
| 2015-05-11 | 638 | 645 | 638 | 645 | 8,100 | 322.50 |
| 2015-05-08 | 638 | 638 | 636 | 638 | 3,500 | 319 |
| 2015-05-07 | 638 | 639 | 635 | 638 | 8,400 | 319 |
| 2015-05-01 | 636 | 639 | 630 | 639 | 6,400 | 319.50 |
| 2015-04-30 | 630 | 635 | 625 | 635 | 8,700 | 317.50 |
| 2015-04-28 | 625 | 629 | 624 | 628 | 4,200 | 314 |
| 2015-04-27 | 625 | 625 | 624 | 625 | 9,700 | 312.50 |
| 2015-04-24 | 624 | 624 | 619 | 624 | 4,600 | 312 |
| 2015-04-23 | 624 | 624 | 618 | 624 | 5,400 | 312 |
| 2015-04-22 | 623 | 628 | 616 | 617 | 7,000 | 308.50 |
| 2015-04-21 | 612 | 620 | 612 | 617 | 6,500 | 308.50 |
| 2015-04-20 | 610 | 615 | 610 | 612 | 6,900 | 306 |
| 2015-04-17 | 609 | 609 | 602 | 609 | 2,400 | 304.50 |
| 2015-04-16 | 602 | 609 | 601 | 606 | 5,300 | 303 |
| 2015-04-15 | 597 | 604 | 597 | 602 | 2,600 | 301 |
| 2015-04-14 | 594 | 597 | 591 | 597 | 5,400 | 298.50 |
| 2015-04-13 | 598 | 602 | 580 | 595 | 24,300 | 297.50 |
| 2015-04-10 | 610 | 619 | 608 | 608 | 16,500 | 304 |
| 2015-04-09 | 611 | 630 | 611 | 616 | 17,700 | 308 |
| 2015-04-08 | 611 | 611 | 605 | 611 | 11,300 | 305.50 |
| 2015-04-07 | 610 | 611 | 603 | 611 | 4,500 | 305.50 |
| 2015-04-06 | 605 | 610 | 604 | 610 | 5,400 | 305 |
| 2015-04-03 | 605 | 605 | 598 | 605 | 12,600 | 302.50 |
| 2015-04-02 | 605 | 608 | 601 | 601 | 4,700 | 300.50 |
| 2015-04-01 | 605 | 605 | 598 | 605 | 5,600 | 302.50 |
| 2015-03-31 | 599 | 605 | 599 | 602 | 8,100 | 301 |
| 2015-03-30 | 597 | 599 | 595 | 596 | 7,400 | 298 |
| 2015-03-27 | 588 | 593 | 588 | 593 | 2,700 | 296.50 |
| 2015-03-26 | 594 | 594 | 587 | 588 | 2,700 | 294 |
| 2015-03-25 | 591 | 595 | 587 | 595 | 2,200 | 297.50 |
| 2015-03-24 | 591 | 592 | 590 | 592 | 4,100 | 296 |
| 2015-03-23 | 585 | 591 | 585 | 591 | 7,200 | 295.50 |
| 2015-03-20 | 590 | 593 | 584 | 590 | 2,900 | 295 |
| 2015-03-19 | 583 | 593 | 583 | 590 | 4,400 | 295 |
| 2015-03-18 | 579 | 587 | 579 | 587 | 4,500 | 293.50 |
| 2015-03-17 | 587 | 595 | 577 | 582 | 14,800 | 291 |
| 2015-03-16 | 589 | 590 | 567 | 587 | 26,700 | 293.50 |
| 2015-03-13 | 600 | 600 | 593 | 593 | 10,900 | 296.50 |
| 2015-03-12 | 604 | 604 | 596 | 596 | 3,300 | 298 |
| 2015-03-11 | 599 | 604 | 598 | 604 | 11,300 | 302 |
| 2015-03-10 | 605 | 605 | 600 | 600 | 7,800 | 300 |
| 2015-03-09 | 603 | 605 | 601 | 605 | 10,400 | 302.50 |
| 2015-03-06 | 596 | 600 | 594 | 600 | 11,700 | 300 |
| 2015-03-05 | 591 | 594 | 591 | 593 | 5,100 | 296.50 |
| 2015-03-04 | 591 | 593 | 590 | 591 | 7,900 | 295.50 |
| 2015-03-03 | 589 | 592 | 588 | 591 | 10,200 | 295.50 |
| 2015-03-02 | 579 | 586 | 577 | 586 | 9,500 | 293 |
| 2015-02-27 | 576 | 578 | 575 | 575 | 3,800 | 287.50 |
| 2015-02-26 | 577 | 579 | 571 | 575 | 4,600 | 287.50 |
| 2015-02-25 | 573 | 578 | 573 | 575 | 13,000 | 287.50 |
| 2015-02-24 | 581 | 583 | 579 | 581 | 18,000 | 290.50 |
| 2015-02-23 | 582 | 583 | 580 | 583 | 8,400 | 291.50 |
| 2015-02-20 | 582 | 582 | 579 | 580 | 5,500 | 290 |
| 2015-02-19 | 579 | 582 | 579 | 582 | 5,700 | 291 |
| 2015-02-18 | 578 | 579 | 575 | 578 | 6,100 | 289 |
| 2015-02-17 | 585 | 585 | 576 | 578 | 3,500 | 289 |
| 2015-02-16 | 580 | 581 | 576 | 576 | 7,100 | 288 |
| 2015-02-13 | 578 | 578 | 568 | 577 | 9,400 | 288.50 |
| 2015-02-12 | 577 | 580 | 571 | 578 | 7,800 | 289 |
| 2015-02-10 | 580 | 580 | 577 | 577 | 3,300 | 288.50 |
| 2015-02-09 | 581 | 581 | 577 | 580 | 3,200 | 290 |
| 2015-02-06 | 583 | 583 | 579 | 581 | 4,700 | 290.50 |
| 2015-02-05 | 579 | 580 | 576 | 579 | 1,600 | 289.50 |
| 2015-02-04 | 570 | 578 | 567 | 578 | 2,500 | 289 |
| 2015-02-03 | 586 | 586 | 567 | 570 | 13,200 | 285 |
| 2015-02-02 | 585 | 586 | 584 | 586 | 3,000 | 293 |
| 2015-01-30 | 586 | 588 | 577 | 586 | 4,900 | 293 |
| 2015-01-29 | 587 | 587 | 583 | 586 | 3,200 | 293 |
| 2015-01-28 | 585 | 587 | 584 | 584 | 6,300 | 292 |
| 2015-01-27 | 581 | 583 | 578 | 582 | 4,600 | 291 |
| 2015-01-26 | 579 | 587 | 579 | 581 | 9,200 | 290.50 |
| 2015-01-23 | 573 | 577 | 571 | 577 | 5,200 | 288.50 |
| 2015-01-22 | 572 | 573 | 569 | 569 | 3,000 | 284.50 |
| 2015-01-21 | 571 | 572 | 565 | 568 | 7,200 | 284 |
| 2015-01-20 | 570 | 570 | 565 | 569 | 14,400 | 284.50 |
| 2015-01-19 | 567 | 569 | 563 | 566 | 6,100 | 283 |
| 2015-01-16 | 557 | 560 | 553 | 560 | 4,300 | 280 |
| 2015-01-15 | 552 | 566 | 552 | 563 | 18,100 | 281.50 |
| 2015-01-14 | 575 | 575 | 550 | 560 | 33,500 | 280 |
| 2015-01-13 | 553 | 555 | 548 | 554 | 12,200 | 277 |
| 2015-01-09 | 548 | 555 | 547 | 552 | 13,100 | 276 |
| 2015-01-08 | 547 | 548 | 547 | 548 | 4,600 | 274 |
| 2015-01-07 | 543 | 546 | 543 | 544 | 5,400 | 272 |
| 2015-01-06 | 538 | 544 | 537 | 543 | 11,200 | 271.50 |
| 2015-01-05 | 536 | 540 | 536 | 538 | 10,300 | 269 |
分割・併合履歴 ： [2018-02-26]1株→2株
