1867 (株)植木組 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,312 | 1,318 | 1,279 | 1,291 | 18,900 | 1,291 |
| 2023-02-02 | 1,326 | 1,334 | 1,318 | 1,318 | 6,800 | 1,318 |
| 2023-02-01 | 1,336 | 1,340 | 1,319 | 1,326 | 3,500 | 1,326 |
| 2023-01-31 | 1,329 | 1,337 | 1,328 | 1,332 | 7,300 | 1,332 |
| 2023-01-30 | 1,328 | 1,331 | 1,314 | 1,330 | 35,500 | 1,330 |
| 2023-01-27 | 1,313 | 1,321 | 1,303 | 1,321 | 8,200 | 1,321 |
| 2023-01-26 | 1,315 | 1,315 | 1,301 | 1,313 | 7,200 | 1,313 |
| 2023-01-25 | 1,314 | 1,319 | 1,282 | 1,315 | 12,500 | 1,315 |
| 2023-01-24 | 1,318 | 1,320 | 1,308 | 1,314 | 9,500 | 1,314 |
| 2023-01-23 | 1,297 | 1,309 | 1,297 | 1,309 | 8,300 | 1,309 |
| 2023-01-20 | 1,288 | 1,314 | 1,288 | 1,295 | 7,400 | 1,295 |
| 2023-01-19 | 1,290 | 1,295 | 1,279 | 1,279 | 13,500 | 1,279 |
| 2023-01-18 | 1,298 | 1,318 | 1,278 | 1,287 | 11,000 | 1,287 |
| 2023-01-17 | 1,285 | 1,292 | 1,278 | 1,292 | 9,900 | 1,292 |
| 2023-01-16 | 1,282 | 1,283 | 1,272 | 1,275 | 10,400 | 1,275 |
| 2023-01-13 | 1,280 | 1,293 | 1,276 | 1,276 | 12,000 | 1,276 |
| 2023-01-12 | 1,325 | 1,325 | 1,275 | 1,280 | 23,400 | 1,280 |
| 2023-01-11 | 1,316 | 1,334 | 1,316 | 1,325 | 6,200 | 1,325 |
| 2023-01-10 | 1,309 | 1,328 | 1,308 | 1,316 | 9,200 | 1,316 |
| 2023-01-06 | 1,281 | 1,302 | 1,281 | 1,302 | 2,500 | 1,302 |
| 2023-01-05 | 1,299 | 1,300 | 1,281 | 1,281 | 6,800 | 1,281 |
| 2023-01-04 | 1,303 | 1,306 | 1,296 | 1,299 | 5,000 | 1,299 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株