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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,298 | 1,302 | 1,284 | 1,284 | 10,500 | 1,284 |
| 2023-05-25 | 1,307 | 1,308 | 1,296 | 1,296 | 11,100 | 1,296 |
| 2023-05-24 | 1,298 | 1,311 | 1,298 | 1,307 | 3,300 | 1,307 |
| 2023-05-23 | 1,322 | 1,326 | 1,297 | 1,299 | 13,500 | 1,299 |
| 2023-05-22 | 1,326 | 1,330 | 1,318 | 1,318 | 6,900 | 1,318 |
| 2023-05-19 | 1,330 | 1,331 | 1,324 | 1,326 | 4,300 | 1,326 |
| 2023-05-18 | 1,326 | 1,334 | 1,320 | 1,334 | 5,800 | 1,334 |
| 2023-05-17 | 1,324 | 1,339 | 1,322 | 1,325 | 6,600 | 1,325 |
| 2023-05-16 | 1,342 | 1,344 | 1,322 | 1,322 | 4,900 | 1,322 |
| 2023-05-15 | 1,347 | 1,353 | 1,342 | 1,345 | 2,400 | 1,345 |
| 2023-05-12 | 1,351 | 1,351 | 1,339 | 1,347 | 5,700 | 1,347 |
| 2023-05-11 | 1,344 | 1,361 | 1,340 | 1,344 | 13,600 | 1,344 |
| 2023-05-10 | 1,353 | 1,360 | 1,342 | 1,344 | 9,600 | 1,344 |
| 2023-05-09 | 1,361 | 1,371 | 1,348 | 1,354 | 16,200 | 1,354 |
| 2023-05-08 | 1,366 | 1,366 | 1,351 | 1,358 | 2,200 | 1,358 |
| 2023-05-02 | 1,336 | 1,352 | 1,326 | 1,348 | 5,400 | 1,348 |
| 2023-05-01 | 1,331 | 1,343 | 1,317 | 1,336 | 15,600 | 1,336 |
| 2023-04-28 | 1,300 | 1,378 | 1,300 | 1,327 | 36,300 | 1,327 |
| 2023-04-27 | 1,291 | 1,301 | 1,289 | 1,294 | 39,700 | 1,294 |
| 2023-04-26 | 1,304 | 1,311 | 1,291 | 1,291 | 10,900 | 1,291 |
| 2023-04-25 | 1,310 | 1,316 | 1,299 | 1,302 | 14,500 | 1,302 |
| 2023-04-24 | 1,309 | 1,313 | 1,306 | 1,310 | 4,000 | 1,310 |
| 2023-04-21 | 1,309 | 1,311 | 1,297 | 1,301 | 5,500 | 1,301 |
| 2023-04-20 | 1,291 | 1,309 | 1,289 | 1,304 | 10,400 | 1,304 |
| 2023-04-19 | 1,290 | 1,294 | 1,286 | 1,292 | 8,900 | 1,292 |
| 2023-04-18 | 1,294 | 1,298 | 1,288 | 1,290 | 6,800 | 1,290 |
| 2023-04-17 | 1,297 | 1,297 | 1,289 | 1,294 | 9,500 | 1,294 |
| 2023-04-14 | 1,295 | 1,304 | 1,293 | 1,304 | 9,800 | 1,304 |
| 2023-04-13 | 1,305 | 1,314 | 1,293 | 1,296 | 15,900 | 1,296 |
| 2023-04-12 | 1,288 | 1,304 | 1,286 | 1,299 | 15,000 | 1,299 |
| 2023-04-11 | 1,300 | 1,300 | 1,286 | 1,298 | 11,600 | 1,298 |
| 2023-04-10 | 1,308 | 1,308 | 1,285 | 1,293 | 12,100 | 1,293 |
| 2023-04-07 | 1,287 | 1,299 | 1,287 | 1,293 | 8,300 | 1,293 |
| 2023-04-06 | 1,319 | 1,325 | 1,281 | 1,281 | 15,000 | 1,281 |
| 2023-04-05 | 1,347 | 1,347 | 1,316 | 1,316 | 9,100 | 1,316 |
| 2023-04-04 | 1,357 | 1,357 | 1,344 | 1,357 | 10,500 | 1,357 |
| 2023-04-03 | 1,344 | 1,360 | 1,344 | 1,350 | 4,800 | 1,350 |
| 2023-03-31 | 1,323 | 1,340 | 1,323 | 1,340 | 5,600 | 1,340 |
| 2023-03-30 | 1,337 | 1,337 | 1,315 | 1,321 | 16,200 | 1,321 |
| 2023-03-29 | 1,345 | 1,362 | 1,327 | 1,362 | 21,000 | 1,362 |
| 2023-03-28 | 1,341 | 1,344 | 1,325 | 1,340 | 8,200 | 1,340 |
| 2023-03-27 | 1,327 | 1,354 | 1,327 | 1,347 | 7,300 | 1,347 |
| 2023-03-24 | 1,348 | 1,348 | 1,330 | 1,338 | 4,900 | 1,338 |
| 2023-03-23 | 1,335 | 1,358 | 1,325 | 1,358 | 4,600 | 1,358 |
| 2023-03-22 | 1,319 | 1,350 | 1,319 | 1,335 | 4,500 | 1,335 |
| 2023-03-20 | 1,326 | 1,340 | 1,314 | 1,314 | 6,600 | 1,314 |
| 2023-03-17 | 1,348 | 1,363 | 1,340 | 1,340 | 4,600 | 1,340 |
| 2023-03-16 | 1,331 | 1,355 | 1,316 | 1,351 | 11,000 | 1,351 |
| 2023-03-15 | 1,343 | 1,381 | 1,343 | 1,364 | 7,000 | 1,364 |
| 2023-03-14 | 1,369 | 1,369 | 1,339 | 1,344 | 7,700 | 1,344 |
| 2023-03-13 | 1,404 | 1,405 | 1,376 | 1,383 | 7,200 | 1,383 |
| 2023-03-10 | 1,442 | 1,443 | 1,428 | 1,430 | 14,600 | 1,430 |
| 2023-03-09 | 1,416 | 1,435 | 1,399 | 1,435 | 8,300 | 1,435 |
| 2023-03-08 | 1,387 | 1,430 | 1,385 | 1,423 | 8,100 | 1,423 |
| 2023-03-07 | 1,409 | 1,429 | 1,407 | 1,407 | 12,300 | 1,407 |
| 2023-03-06 | 1,409 | 1,425 | 1,408 | 1,409 | 5,100 | 1,409 |
| 2023-03-03 | 1,405 | 1,420 | 1,401 | 1,409 | 9,100 | 1,409 |
| 2023-03-02 | 1,399 | 1,411 | 1,393 | 1,405 | 11,400 | 1,405 |
| 2023-03-01 | 1,377 | 1,399 | 1,371 | 1,399 | 6,000 | 1,399 |
| 2023-02-28 | 1,426 | 1,426 | 1,361 | 1,377 | 20,100 | 1,377 |
| 2023-02-27 | 1,398 | 1,426 | 1,398 | 1,426 | 14,800 | 1,426 |
| 2023-02-24 | 1,379 | 1,399 | 1,364 | 1,398 | 11,100 | 1,398 |
| 2023-02-22 | 1,393 | 1,394 | 1,368 | 1,379 | 8,700 | 1,379 |
| 2023-02-21 | 1,381 | 1,396 | 1,380 | 1,395 | 8,200 | 1,395 |
| 2023-02-20 | 1,371 | 1,387 | 1,371 | 1,381 | 8,200 | 1,381 |
| 2023-02-17 | 1,373 | 1,373 | 1,359 | 1,370 | 7,000 | 1,370 |
| 2023-02-16 | 1,350 | 1,373 | 1,350 | 1,373 | 8,900 | 1,373 |
| 2023-02-15 | 1,330 | 1,359 | 1,320 | 1,348 | 12,500 | 1,348 |
| 2023-02-14 | 1,319 | 1,338 | 1,319 | 1,330 | 4,000 | 1,330 |
| 2023-02-13 | 1,326 | 1,327 | 1,313 | 1,317 | 8,700 | 1,317 |
| 2023-02-10 | 1,329 | 1,329 | 1,317 | 1,326 | 5,200 | 1,326 |
| 2023-02-09 | 1,325 | 1,328 | 1,314 | 1,317 | 5,500 | 1,317 |
| 2023-02-08 | 1,335 | 1,335 | 1,319 | 1,325 | 5,100 | 1,325 |
| 2023-02-07 | 1,305 | 1,339 | 1,305 | 1,335 | 6,100 | 1,335 |
| 2023-02-06 | 1,288 | 1,310 | 1,288 | 1,299 | 8,200 | 1,299 |
| 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
