1867 (株)植木組 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
2021-04-161,5451,5511,5401,5492,7001,549
2021-04-151,5291,5411,5291,5373,2001,537
2021-04-141,5281,5491,5241,5294,7001,529
2021-04-131,5231,5391,5231,5251,6001,525
2021-04-121,5351,5351,5161,5233,4001,523
2021-04-091,5041,5051,4991,5052,9001,505
2021-04-081,4871,5141,4871,5044,4001,504
2021-04-071,4941,4981,4861,4975,0001,497
2021-04-061,5151,5161,4941,4948,7001,494
2021-04-051,5351,5361,5121,5154,5001,515
2021-04-021,5451,5451,5331,5352,0001,535
2021-04-011,5511,6011,5411,5458,3001,545
2021-03-311,5571,5841,5481,5538,1001,553
2021-03-301,6251,6251,5741,59712,8001,597
2021-03-293,1803,2503,1803,25011,6001,625
2021-03-263,1703,1803,1403,1704,4001,585
2021-03-253,0853,1453,0653,1407,0001,570
2021-03-243,1153,1303,1003,1106,2001,555
2021-03-233,1303,1553,1203,1252,8001,562.50
2021-03-223,1453,1503,1303,1506,2001,575
2021-03-193,0353,1453,0253,1457,4001,572.50
2021-03-183,0203,0353,0053,0354,4001,517.50
2021-03-172,9983,0102,9803,0104,5001,505
2021-03-162,9852,9992,9802,9992,3001,499.50
2021-03-152,9402,9932,9402,9935,4001,496.50
2021-03-122,9252,9382,9232,9363,1001,468
2021-03-112,9342,9462,9152,9282,3001,464
2021-03-102,9102,9352,9102,9342,9001,467
2021-03-092,9222,9332,9062,9332,6001,466.50
2021-03-082,9012,9242,9002,9223,3001,461
2021-03-052,9162,9162,8952,9102,1001,455
2021-03-042,9172,9172,9082,9171,1001,458.50
2021-03-032,9062,9182,9022,9171,9001,458.50
2021-03-022,9392,9392,9022,9062,8001,453
2021-03-012,9002,9192,9002,9193,0001,459.50
2021-02-262,8932,9202,8912,9002,2001,450
2021-02-252,9102,9122,8912,8915,9001,445.50
2021-02-242,9192,9192,9052,9091,6001,454.50
2021-02-222,9172,9172,8992,9102,1001,455
2021-02-192,8932,9082,8932,8951,5001,447.50
2021-02-182,9042,9082,8932,8933,6001,446.50
2021-02-172,9052,9242,9002,9056,1001,452.50
2021-02-162,9212,9232,9102,9107,2001,455
2021-02-152,9302,9302,9102,9225,1001,461
2021-02-122,9292,9302,8972,9093,7001,454.50
2021-02-102,9152,9502,8892,8897,6001,444.50
2021-02-092,8942,9302,8942,91510,0001,457.50
2021-02-082,7352,9802,7352,87921,0001,439.50
2021-02-052,7162,7352,7122,7351,0001,367.50
2021-02-042,7282,7302,7232,7231,0001,361.50
2021-02-032,7102,7282,7102,7281,2001,364
2021-02-022,7062,7102,7062,7081,4001,354
2021-02-012,7002,7102,7002,7041,4001,352
2021-01-292,7012,7382,7012,7219001,360.50
2021-01-282,7212,7372,7002,7005,0001,350
2021-01-272,7362,7362,7212,7216001,360.50
2021-01-262,7122,7292,7122,7219001,360.50
2021-01-252,7072,7162,7072,7111,0001,355.50
2021-01-222,7042,7132,7042,7074001,353.50
2021-01-212,7012,7272,7002,7042,1001,352
2021-01-202,6892,7172,6892,7121,6001,356
2021-01-192,7312,7472,6972,7002,3001,350
2021-01-182,7402,7402,7282,7361,0001,368
2021-01-152,7882,8052,7102,74014,7001,370
2021-01-142,8042,8382,8042,8381,0001,419
2021-01-132,7982,8242,7982,8041,1001,402
2021-01-122,8202,8272,7992,7993,9001,399.50
2021-01-082,7952,8152,7952,8151,7001,407.50
2021-01-072,7932,8092,7832,7973,8001,398.50
2021-01-062,8002,8002,7952,7952,7001,397.50
2021-01-052,7952,8102,7952,8011,3001,400.50
2021-01-042,8012,8112,7922,7921,5001,396

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