1867 (株)植木組 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,2751,2881,2501,28868,0001,288
2022-09-271,2771,2841,2691,27125,4001,271
2022-09-261,2431,2691,2411,26924,5001,269
2022-09-221,2321,2381,2311,23415,5001,234
2022-09-211,2421,2471,2331,23336,2001,233
2022-09-201,2421,2521,2421,25126,6001,251
2022-09-161,2571,2651,2411,24142,7001,241
2022-09-151,2651,2671,2581,2609,9001,260
2022-09-141,2641,2691,2591,26210,3001,262
2022-09-131,2761,2851,2651,27118,6001,271
2022-09-121,2641,2761,2641,27616,8001,276
2022-09-091,2561,2641,2481,258125,1001,258
2022-09-081,2561,2661,2551,26615,4001,266
2022-09-071,2731,2731,2541,25414,8001,254
2022-09-061,2621,2761,2621,26616,0001,266
2022-09-051,2701,2701,2591,26221,7001,262
2022-09-021,2791,2851,2581,27061,6001,270
2022-09-011,3001,3091,2911,29123,7001,291
2022-08-311,3091,3141,3021,30220,1001,302
2022-08-301,3101,3171,3101,3158,5001,315
2022-08-291,3241,3241,3101,31014,3001,310
2022-08-261,3221,3271,3221,3257,6001,325
2022-08-251,3141,3221,3141,3204,4001,320
2022-08-241,3141,3221,3121,3145,4001,314
2022-08-231,3161,3181,3101,3123,3001,312
2022-08-221,3091,3251,3091,3213,3001,321
2022-08-191,3061,3161,3051,3057,2001,305
2022-08-181,3071,3091,3001,3057,6001,305
2022-08-171,3181,3201,3091,3144,6001,314
2022-08-161,3101,3201,3081,3115,2001,311
2022-08-151,3201,3221,3041,3163,4001,316
2022-08-121,3001,3271,3001,31610,0001,316
2022-08-101,3241,3241,3001,3009,9001,300
2022-08-091,3481,3491,3161,3165,1001,316
2022-08-081,3581,3611,3331,3374,0001,337
2022-08-051,3661,3711,3601,3606,8001,360
2022-08-041,3711,3751,3501,3657,8001,365
2022-08-031,3711,3731,3501,3514,3001,351
2022-08-021,3621,3651,3511,3623,3001,362
2022-08-011,3711,3711,3611,3663,4001,366
2022-07-291,3761,3761,3571,3714,3001,371
2022-07-281,3801,3871,3671,3765,7001,376
2022-07-271,3801,3801,3691,3736,5001,373
2022-07-261,3791,3841,3721,3827,1001,382
2022-07-251,3541,3721,3521,3686,0001,368
2022-07-221,3381,3531,3241,34710,6001,347
2022-07-211,3081,3291,3051,32510,7001,325
2022-07-201,2871,2991,2851,2999,5001,299
2022-07-191,2781,2891,2771,2856,3001,285
2022-07-151,2951,3011,2781,2789,4001,278
2022-07-141,2931,2991,2901,2907,6001,290
2022-07-131,3131,3131,2911,29517,2001,295
2022-07-121,3381,3381,3121,31213,2001,312
2022-07-111,3451,3481,3341,33810,2001,338
2022-07-081,3401,3401,3321,3349,2001,334
2022-07-071,3451,3491,3391,3406,6001,340
2022-07-061,3561,3561,3451,3454,1001,345
2022-07-051,3651,3661,3511,3518,6001,351
2022-07-041,3731,3861,3581,3666,9001,366
2022-07-011,3841,3901,3701,3704,3001,370
2022-06-301,3911,3941,3831,3843,3001,384
2022-06-291,3901,4051,3801,3805,8001,380
2022-06-281,3961,3961,3851,39010,0001,390
2022-06-271,3961,4001,3961,3962,7001,396
2022-06-241,4041,4141,3951,3959,1001,395
2022-06-231,4071,4091,3991,4022,9001,402
2022-06-221,4101,4201,3971,4076,4001,407
2022-06-211,4021,4291,4021,4036,0001,403
2022-06-201,4021,4081,4021,4022,3001,402
2022-06-171,4571,4621,4021,40223,4001,402
2022-06-161,4481,4571,4471,4574,4001,457
2022-06-151,4561,4561,4471,4474,9001,447
2022-06-141,4501,4511,4351,4473,7001,447
2022-06-131,4191,4441,4171,4213,8001,421
2022-06-101,4651,4651,4381,4496,1001,449
2022-06-091,4171,4711,4171,46517,0001,465
2022-06-081,4601,4771,4601,4771,7001,477
2022-06-071,4701,4761,4461,4681,9001,468
2022-06-061,4771,4771,4611,4621,6001,462
2022-06-031,4791,4861,4671,4772,5001,477
2022-06-021,4801,4801,4791,4791,0001,479
2022-06-011,4661,4821,4391,4826,9001,482
2022-05-311,4671,4691,4601,4692,0001,469
2022-05-301,4321,4751,4301,4675,9001,467
2022-05-271,4121,4311,4121,4311,4001,431
2022-05-261,4261,4261,4011,4123,8001,412
2022-05-251,4291,4291,4161,4164,7001,416
2022-05-241,4301,4301,4211,4299001,429
2022-05-231,4271,4481,4251,4371,5001,437
2022-05-201,4241,4361,4211,4213,1001,421
2022-05-191,3971,4161,3971,4161,2001,416
2022-05-181,3971,4101,3971,4091,5001,409
2022-05-171,4031,4031,4011,4018001,401
2022-05-161,3981,4001,3881,3951,2001,395
2022-05-131,3911,3911,3761,3831,8001,383
2022-05-121,3661,3831,3651,3663,3001,366
2022-05-111,3861,4061,3651,3663,2001,366
2022-05-101,3911,4431,3831,3966,7001,396
2022-05-091,4211,4481,3911,3916,3001,391
2022-05-061,4351,4351,4131,4225,7001,422
2022-05-021,4521,4521,4011,4227,2001,422
2022-04-281,4501,4611,4291,4614,1001,461
2022-04-271,4191,4541,4141,4219,6001,421
2022-04-261,4241,4271,4191,4192,1001,419
2022-04-251,4571,4601,4201,4296,6001,429
2022-04-221,4581,4601,4541,4572,6001,457
2022-04-211,4491,4691,4271,4691,9001,469
2022-04-201,4531,5111,4301,4494,3001,449
2022-04-191,4371,4581,4371,4531,9001,453
2022-04-181,4251,4321,4241,4262,3001,426
2022-04-151,4021,4301,4021,4202,4001,420
2022-04-141,3811,4021,3811,4021,5001,402
2022-04-131,3711,3851,3711,3813,1001,381
2022-04-121,3841,3871,3671,3716,0001,371
2022-04-111,3821,3981,3821,3845,6001,384
2022-04-081,3911,3911,3711,3827,7001,382
2022-04-071,4141,4181,3811,3917,1001,391
2022-04-061,4471,4921,4221,4223,9001,422
2022-04-051,4451,4511,4451,4512,7001,451
2022-04-041,4461,4541,4371,4454,6001,445
2022-04-011,4711,4731,4321,4456,1001,445
2022-03-311,5171,5331,4711,4719,5001,471
2022-03-301,5401,5401,4791,52211,1001,522
2022-03-291,4971,5441,4971,54413,2001,544
2022-03-281,4941,4971,4801,4964,3001,496
2022-03-251,5041,5121,4871,5084,2001,508
2022-03-241,4841,5121,4841,5124,6001,512
2022-03-231,4901,5001,4871,5005,3001,500
2022-03-221,4781,4911,4781,4903,8001,490
2022-03-181,4751,4801,4701,4783,2001,478
2022-03-171,4811,4821,4291,4826,9001,482
2022-03-161,4651,4801,4411,4803,7001,480
2022-03-151,4201,4651,4021,4654,5001,465
2022-03-141,4161,4171,3911,4092,9001,409
2022-03-111,4291,4331,4071,4096,0001,409
2022-03-101,4481,4781,3831,43414,6001,434
2022-03-091,4351,4501,4191,4194,9001,419
2022-03-081,4351,4751,4201,4285,4001,428
2022-03-071,4651,4711,4291,4292,5001,429
2022-03-041,4671,4671,4651,4651,1001,465
2022-03-031,4711,4711,4631,4672,0001,467
2022-03-021,4461,4711,4461,4711,5001,471
2022-03-011,4731,4761,4461,4463,4001,446
2022-02-281,5051,5051,4751,4773,8001,477
2022-02-251,5061,5101,4911,5059,0001,505
2022-02-241,5131,5131,4871,5054,0001,505
2022-02-221,4811,5001,4811,4951,2001,495
2022-02-211,4771,5041,4771,5049001,504
2022-02-181,4931,5041,4881,4952,3001,495
2022-02-171,5311,5321,5161,5174,4001,517
2022-02-161,5561,5561,5321,5331,6001,533
2022-02-151,5561,5561,5251,5284,5001,528
2022-02-141,5811,5811,5451,5567,2001,556
2022-02-101,5581,5831,5301,58316,5001,583
2022-02-091,4971,5191,4761,5196,6001,519
2022-02-081,4741,4901,4721,4903,9001,490
2022-02-071,4761,4821,4611,4826,2001,482
2022-02-041,4691,4741,4691,4711,8001,471
2022-02-031,4471,4691,4391,4695,0001,469
2022-02-021,4091,4471,4091,4473,9001,447
2022-02-011,4281,4281,4091,4091,4001,409
2022-01-311,4311,4311,4201,4281,2001,428
2022-01-281,3891,4471,3891,4313,8001,431
2022-01-271,4161,4181,3901,3904,7001,390
2022-01-261,4191,4231,4151,4164,2001,416
2022-01-251,4101,4191,4101,4192,3001,419
2022-01-241,4071,4151,4011,4101,3001,410
2022-01-211,4061,4081,3991,4083,4001,408
2022-01-201,4111,4251,4051,4051,7001,405
2022-01-191,4481,4481,4001,4005,4001,400
2022-01-181,4501,4541,4451,4531,0001,453
2022-01-171,4121,4421,4121,4422,3001,442
2022-01-141,4141,4201,4051,4202,1001,420
2022-01-131,4001,4291,3971,4102,1001,410
2022-01-121,3951,4001,3841,4006,1001,400
2022-01-111,4191,4191,3881,3896,7001,389
2022-01-071,4161,4201,4011,4015,4001,401
2022-01-061,4241,4241,4121,4123,4001,412
2022-01-051,4261,4301,4211,4263,3001,426
2022-01-041,4691,4691,4271,4343,2001,434

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