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
2021-04-16	1,545	1,551	1,540	1,549	2,700	1,549
2021-04-15	1,529	1,541	1,529	1,537	3,200	1,537
2021-04-14	1,528	1,549	1,524	1,529	4,700	1,529
2021-04-13	1,523	1,539	1,523	1,525	1,600	1,525
2021-04-12	1,535	1,535	1,516	1,523	3,400	1,523
2021-04-09	1,504	1,505	1,499	1,505	2,900	1,505
2021-04-08	1,487	1,514	1,487	1,504	4,400	1,504
2021-04-07	1,494	1,498	1,486	1,497	5,000	1,497
2021-04-06	1,515	1,516	1,494	1,494	8,700	1,494
2021-04-05	1,535	1,536	1,512	1,515	4,500	1,515
2021-04-02	1,545	1,545	1,533	1,535	2,000	1,535
2021-04-01	1,551	1,601	1,541	1,545	8,300	1,545
2021-03-31	1,557	1,584	1,548	1,553	8,100	1,553
2021-03-30	1,625	1,625	1,574	1,597	12,800	1,597
2021-03-29	3,180	3,250	3,180	3,250	11,600	1,625
2021-03-26	3,170	3,180	3,140	3,170	4,400	1,585
2021-03-25	3,085	3,145	3,065	3,140	7,000	1,570
2021-03-24	3,115	3,130	3,100	3,110	6,200	1,555
2021-03-23	3,130	3,155	3,120	3,125	2,800	1,562.50
2021-03-22	3,145	3,150	3,130	3,150	6,200	1,575
2021-03-19	3,035	3,145	3,025	3,145	7,400	1,572.50
2021-03-18	3,020	3,035	3,005	3,035	4,400	1,517.50
2021-03-17	2,998	3,010	2,980	3,010	4,500	1,505
2021-03-16	2,985	2,999	2,980	2,999	2,300	1,499.50
2021-03-15	2,940	2,993	2,940	2,993	5,400	1,496.50
2021-03-12	2,925	2,938	2,923	2,936	3,100	1,468
2021-03-11	2,934	2,946	2,915	2,928	2,300	1,464
2021-03-10	2,910	2,935	2,910	2,934	2,900	1,467
2021-03-09	2,922	2,933	2,906	2,933	2,600	1,466.50
2021-03-08	2,901	2,924	2,900	2,922	3,300	1,461
2021-03-05	2,916	2,916	2,895	2,910	2,100	1,455
2021-03-04	2,917	2,917	2,908	2,917	1,100	1,458.50
2021-03-03	2,906	2,918	2,902	2,917	1,900	1,458.50
2021-03-02	2,939	2,939	2,902	2,906	2,800	1,453
2021-03-01	2,900	2,919	2,900	2,919	3,000	1,459.50
2021-02-26	2,893	2,920	2,891	2,900	2,200	1,450
2021-02-25	2,910	2,912	2,891	2,891	5,900	1,445.50
2021-02-24	2,919	2,919	2,905	2,909	1,600	1,454.50
2021-02-22	2,917	2,917	2,899	2,910	2,100	1,455
2021-02-19	2,893	2,908	2,893	2,895	1,500	1,447.50
2021-02-18	2,904	2,908	2,893	2,893	3,600	1,446.50
2021-02-17	2,905	2,924	2,900	2,905	6,100	1,452.50
2021-02-16	2,921	2,923	2,910	2,910	7,200	1,455
2021-02-15	2,930	2,930	2,910	2,922	5,100	1,461
2021-02-12	2,929	2,930	2,897	2,909	3,700	1,454.50
2021-02-10	2,915	2,950	2,889	2,889	7,600	1,444.50
2021-02-09	2,894	2,930	2,894	2,915	10,000	1,457.50
2021-02-08	2,735	2,980	2,735	2,879	21,000	1,439.50
2021-02-05	2,716	2,735	2,712	2,735	1,000	1,367.50
2021-02-04	2,728	2,730	2,723	2,723	1,000	1,361.50
2021-02-03	2,710	2,728	2,710	2,728	1,200	1,364
2021-02-02	2,706	2,710	2,706	2,708	1,400	1,354
2021-02-01	2,700	2,710	2,700	2,704	1,400	1,352
2021-01-29	2,701	2,738	2,701	2,721	900	1,360.50
2021-01-28	2,721	2,737	2,700	2,700	5,000	1,350
2021-01-27	2,736	2,736	2,721	2,721	600	1,360.50
2021-01-26	2,712	2,729	2,712	2,721	900	1,360.50
2021-01-25	2,707	2,716	2,707	2,711	1,000	1,355.50
2021-01-22	2,704	2,713	2,704	2,707	400	1,353.50
2021-01-21	2,701	2,727	2,700	2,704	2,100	1,352
2021-01-20	2,689	2,717	2,689	2,712	1,600	1,356
2021-01-19	2,731	2,747	2,697	2,700	2,300	1,350
2021-01-18	2,740	2,740	2,728	2,736	1,000	1,368
2021-01-15	2,788	2,805	2,710	2,740	14,700	1,370
2021-01-14	2,804	2,838	2,804	2,838	1,000	1,419
2021-01-13	2,798	2,824	2,798	2,804	1,100	1,402
2021-01-12	2,820	2,827	2,799	2,799	3,900	1,399.50
2021-01-08	2,795	2,815	2,795	2,815	1,700	1,407.50
2021-01-07	2,793	2,809	2,783	2,797	3,800	1,398.50
2021-01-06	2,800	2,800	2,795	2,795	2,700	1,397.50
2021-01-05	2,795	2,810	2,795	2,801	1,300	1,400.50
2021-01-04	2,801	2,811	2,792	2,792	1,500	1,396

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

1867 (株)植木組 の時系列データ [2021年度]

1867 (株)植木組の時系列データ [2021年度]