1867 (株)植木組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,7982,7982,7872,7877002,787
2020-12-032,7832,7962,7832,7865002,786
2020-12-022,7712,7832,7422,7832,0002,783
2020-12-012,7452,7952,7452,7712,1002,771
2020-11-302,7522,8412,7312,7452,2002,745
2020-11-272,7132,7522,7012,7523,0002,752
2020-11-262,7672,7672,7002,7364,1002,736
2020-11-252,8032,8042,7352,7675,9002,767
2020-11-242,8102,8422,7952,8034,9002,803
2020-11-202,7902,8102,7402,8101,0002,810
2020-11-192,8102,8272,7592,8272,0002,827
2020-11-182,8112,8482,8112,8402,7002,840
2020-11-172,8962,8962,8612,8612,1002,861
2020-11-162,9192,9192,8652,9043,0002,904
2020-11-132,8412,8972,8112,8971,9002,897
2020-11-122,8392,8912,8392,8412,3002,841
2020-11-112,8782,8892,8582,8893,1002,889
2020-11-102,8602,8802,8122,8715,0002,871
2020-11-092,7802,8102,7302,8101,5002,810
2020-11-062,7792,8162,7702,8162,1002,816
2020-11-052,7612,8202,7612,8203,7002,820
2020-11-042,7392,7612,7392,7611,1002,761
2020-11-022,7792,8412,6892,6892,2002,689
2020-10-302,7642,7682,7572,7572,0002,757
2020-10-292,7472,8492,6702,7457,2002,745
2020-10-282,7312,7592,7222,7472,6002,747
2020-10-272,7032,7402,6822,7402,2002,740
2020-10-262,6552,7552,6552,7353,6002,735
2020-10-232,7282,7282,6732,7054,0002,705
2020-10-222,7122,7492,7012,7282,1002,728
2020-10-212,6622,7122,6412,7123,1002,712
2020-10-202,6212,6732,6212,6636002,663
2020-10-192,6212,6652,6212,6658002,665
2020-10-162,6772,6772,6712,6713002,671
2020-10-152,6702,6772,6702,6771,2002,677
2020-10-142,6822,7002,6792,7002,1002,700
2020-10-132,6822,7052,6822,6821,0002,682
2020-10-122,6572,6982,6572,6811,7002,681
2020-10-092,6972,6972,6422,6571,8002,657
2020-10-082,7702,7702,6772,6978,4002,697
2020-10-072,8602,8602,8012,8203,6002,820
2020-10-062,8412,8702,8412,8652,1002,865
2020-10-052,8502,8882,8402,8733,2002,873
2020-10-022,9022,9052,7532,8505,6002,850
2020-09-302,9282,9392,8662,9386,4002,938
2020-09-292,9372,9382,8872,93014,3002,930
2020-09-282,8192,9602,8192,94645,3002,946
2020-09-252,8002,8472,7852,8198,8002,819
2020-09-242,8192,8192,7422,7838,4002,783
2020-09-232,7972,8442,7712,82112,6002,821
2020-09-182,7452,7992,7202,79939,1002,799
2020-09-172,7282,7362,7152,73621,0002,736
2020-09-162,7042,7222,7042,7225,7002,722
2020-09-152,6862,6952,6812,6953,2002,695
2020-09-142,7002,7002,6832,68610,2002,686
2020-09-112,7122,7202,6812,70020,9002,700
2020-09-102,6992,7002,6882,7005,2002,700
2020-09-092,6502,6842,6502,6845,5002,684
2020-09-082,6592,6692,6422,6654,2002,665
2020-09-072,6152,6692,6152,6399,3002,639
2020-09-042,6172,6282,6072,61513,3002,615
2020-09-032,6092,6282,5902,6233,3002,623
2020-09-022,5522,6052,5522,6054,6002,605
2020-09-012,5752,6052,5732,5786,6002,578
2020-08-312,6202,6202,5912,5918,0002,591
2020-08-282,6022,6072,5702,5718,2002,571
2020-08-272,5792,5892,5642,5842,8002,584
2020-08-262,5622,5912,5472,5775,1002,577
2020-08-252,5432,6202,5432,5626,3002,562
2020-08-242,5372,5422,5262,5421,0002,542
2020-08-212,5552,5552,5112,5371,9002,537
2020-08-202,5602,5602,5342,5342,2002,534
2020-08-192,5632,5702,5572,5572,0002,557
2020-08-182,5212,5612,5212,5502,1002,550
2020-08-172,5252,5462,5022,5462,7002,546
2020-08-142,5152,5652,5112,5255,2002,525
2020-08-132,5482,5672,5482,5652,8002,565
2020-08-122,5392,5672,5392,5672,4002,567
2020-08-112,5332,5752,5022,5758,1002,575
2020-08-072,4042,5752,4042,53011,9002,530
2020-08-062,4702,4702,4472,4471,7002,447
2020-08-052,4912,4912,4612,4701,3002,470
2020-08-042,4032,5362,4032,4917,3002,491
2020-08-032,4402,4432,4312,4431,5002,443
2020-07-312,4612,4622,4192,4406,5002,440
2020-07-302,4602,4682,4602,4611,6002,461
2020-07-292,4472,4532,4472,4531,5002,453
2020-07-282,4472,4472,4472,4473002,447
2020-07-272,4172,4462,4172,4444,2002,444
2020-07-222,4432,4612,4152,4152,9002,415
2020-07-212,4612,4722,4612,4721,7002,472
2020-07-202,4882,4882,4542,4694,0002,469
2020-07-172,4882,4882,4722,4752,7002,475
2020-07-162,4942,4942,4842,4844002,484
2020-07-152,5032,5052,4842,4852,8002,485
2020-07-142,5342,5342,5022,5022,7002,502
2020-07-132,4852,5342,4852,5212,7002,521
2020-07-102,5462,5462,4832,4834,1002,483
2020-07-092,5162,5312,5162,5281,4002,528
2020-07-082,5122,5122,4992,4991,3002,499
2020-07-072,5572,5572,5312,5427,5002,542
2020-07-062,5402,5572,5382,5573,1002,557
2020-07-032,4942,5352,4942,5352,0002,535
2020-07-022,5002,5002,4892,4932,4002,493
2020-07-012,4862,4972,4832,4831,0002,483
2020-06-302,5402,5402,5172,5251,3002,525
2020-06-292,4472,5422,4472,5404,3002,540
2020-06-262,4612,4612,4392,4483,7002,448
2020-06-252,4552,4552,4172,4176,0002,417
2020-06-242,4562,4582,4452,4551,5002,455
2020-06-232,4262,4492,4262,4495002,449
2020-06-222,4402,4572,4292,4323,6002,432
2020-06-192,4642,4642,4382,4382,0002,438
2020-06-182,4452,4752,4442,4571,3002,457
2020-06-172,4872,4872,4402,4403,4002,440
2020-06-162,4312,4732,4312,4712,4002,471
2020-06-152,4132,4622,4132,4165002,416
2020-06-122,4302,4402,3352,4135,6002,413
2020-06-112,4722,4722,4412,4412,2002,441
2020-06-102,4872,4972,4682,4703,3002,470
2020-06-092,4792,4962,4682,4913,3002,491
2020-06-082,4942,4982,4942,4981,4002,498
2020-06-052,4822,4822,4672,4781,6002,478
2020-06-042,4652,4902,4652,4839002,483
2020-06-032,4842,4902,4652,4902,8002,490
2020-06-022,4672,4882,4662,4841,5002,484
2020-06-012,4652,4672,4652,4673002,467
2020-05-292,4582,4902,4582,4651,7002,465
2020-05-282,4942,5002,4652,4872,4002,487
2020-05-272,4892,4892,4412,4892,1002,489
2020-05-262,4932,4942,4452,4654,3002,465
2020-05-252,4822,4882,4822,4821,3002,482
2020-05-222,4422,4822,4422,4824002,482
2020-05-212,4832,4942,4522,4851,3002,485
2020-05-202,4382,4832,4382,4831,9002,483
2020-05-192,4882,4882,4192,4381,8002,438
2020-05-182,4152,4692,3982,4411,5002,441
2020-05-152,3832,3962,3612,3941,6002,394
2020-05-142,4432,4452,3762,3763,7002,376
2020-05-132,3742,4712,3742,4431,8002,443
2020-05-122,4882,4882,4242,4241,4002,424
2020-05-112,4732,4902,4732,4882,1002,488
2020-05-082,4702,4702,4382,4602,0002,460
2020-05-072,4702,4702,4702,4702002,470
2020-05-012,4672,4672,4252,4252,7002,425
2020-04-302,4502,4702,4502,4674,5002,467
2020-04-282,4222,4602,4222,4302,2002,430
2020-04-272,4082,4222,4012,4222,2002,422
2020-04-242,4372,4372,4002,4001,7002,400
2020-04-232,3892,4492,3622,4491,7002,449
2020-04-222,3582,3992,3582,3771,7002,377
2020-04-212,3422,3812,3422,3802,5002,380
2020-04-202,4582,4632,3652,3924,5002,392
2020-04-172,4402,4902,4402,4405,2002,440
2020-04-162,4612,4902,4432,4901,7002,490
2020-04-152,4212,4972,4212,4612,7002,461
2020-04-142,4962,4962,4462,4601,1002,460
2020-04-132,4952,4952,4852,4931,1002,493
2020-04-102,4942,4962,4472,4962,0002,496
2020-04-092,4462,4462,3462,4461,0002,446
2020-04-082,3392,4462,3382,4461,3002,446
2020-04-072,3042,3402,2362,3403,4002,340
2020-04-062,3202,3952,2452,3044,9002,304
2020-04-032,4202,4202,2852,3461,3002,346
2020-04-022,3982,4472,3982,4371,6002,437
2020-04-012,5062,5062,4052,4482,2002,448
2020-03-312,5652,5652,4992,5501,9002,550
2020-03-302,4802,5652,4502,5658,9002,565
2020-03-272,4932,5752,4352,57510,6002,575
2020-03-262,3612,4912,3192,4914,8002,491
2020-03-252,3102,4022,3022,4024,6002,402
2020-03-242,3122,3362,2902,3302,6002,330
2020-03-232,2002,3142,1982,3144,7002,314
2020-03-192,2442,2672,1812,2004,0002,200
2020-03-182,2922,2922,1922,1943,7002,194
2020-03-172,1442,3602,1202,3426,2002,342
2020-03-162,1002,1772,1002,1002,8002,100
2020-03-132,2002,2002,0772,1119,4002,111
2020-03-122,2972,3832,1552,2066,7002,206
2020-03-112,2402,2522,2122,2482,1002,248
2020-03-102,1742,2452,1592,2457,1002,245
2020-03-092,1862,1862,1552,1743,7002,174
2020-03-062,2622,2642,2002,2006,4002,200
2020-03-052,3112,3272,2612,2623,5002,262
2020-03-042,3102,3282,2872,2882,4002,288
2020-03-032,4102,4192,3132,3135,8002,313
2020-03-022,2872,3952,2872,3854,6002,385
2020-02-282,3152,4052,3052,3274,5002,327
2020-02-272,4002,4132,3652,3654,3002,365
2020-02-262,4052,4162,3912,4005,2002,400
2020-02-252,4722,5012,4452,4506,1002,450
2020-02-212,4982,5712,4982,5553,0002,555
2020-02-202,4882,5162,4882,4942,1002,494
2020-02-192,5112,5242,4882,4882,0002,488
2020-02-182,5352,5352,4962,5111,6002,511
2020-02-172,5002,5612,4982,5173,9002,517
2020-02-142,5592,5792,5502,5741,8002,574
2020-02-132,5812,5812,5502,5501,6002,550
2020-02-122,6012,6012,5512,5531,1002,553
2020-02-102,6382,6382,5642,6014,5002,601
2020-02-072,4982,6852,4732,63812,3002,638
2020-02-062,5082,5262,4982,4982,6002,498
2020-02-052,4562,4932,4562,4831,6002,483
2020-02-042,4502,4832,4452,4761,6002,476
2020-02-032,4502,4572,4332,4502,1002,450
2020-01-312,4652,4692,4532,4592,2002,459
2020-01-302,4722,4742,4272,4655,4002,465
2020-01-292,4722,5022,4712,4711,8002,471
2020-01-282,4682,4972,4682,4703,7002,470
2020-01-272,5352,5352,5042,5044,3002,504
2020-01-242,5442,5442,5352,5351,0002,535
2020-01-232,5272,5402,5212,5311,7002,531
2020-01-222,5272,5292,5272,5271,6002,527
2020-01-212,5062,5252,5062,5171,1002,517
2020-01-202,4922,5102,4922,5011,5002,501
2020-01-172,4882,5242,4862,4923,3002,492
2020-01-162,5502,5522,4802,4928,9002,492
2020-01-152,5462,5582,5462,5521,7002,552
2020-01-142,5402,5622,5402,5463,5002,546
2020-01-102,5862,5862,5322,5323,4002,532
2020-01-092,5532,5872,5532,5639002,563
2020-01-082,5322,5482,4932,5387,1002,538
2020-01-072,5262,5372,5212,5322,3002,532
2020-01-062,5532,5532,5282,5334,4002,533

分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株