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
2021-10-151,4611,4841,4611,4782,0001,478
2021-10-141,4711,4721,4651,4702,9001,470
2021-10-131,4911,4921,4711,4785,1001,478
2021-10-121,5121,5121,4911,4912,1001,491
2021-10-111,4881,4891,4821,4892,5001,489
2021-10-081,4531,4641,4521,4583,4001,458
2021-10-071,4601,4691,4481,4505,5001,450
2021-10-061,4741,5041,4601,4603,1001,460
2021-10-051,4731,4931,4701,4734,9001,473
2021-10-041,5331,5331,4901,4902,7001,490
2021-10-011,5121,5201,5011,5064,5001,506
2021-09-301,5141,5341,5121,5126,4001,512
2021-09-291,5251,5251,4711,51421,3001,514
2021-09-281,5491,5501,5411,54737,0001,547
2021-09-271,5501,5511,5391,54228,6001,542
2021-09-241,5351,5381,5301,53856,9001,538
2021-09-221,5381,5401,5281,5324,2001,532
2021-09-211,5121,5371,5121,53714,1001,537
2021-09-171,5131,5181,5111,51861,9001,518
2021-09-161,5391,5401,5131,52018,8001,520
2021-09-151,5311,5311,5251,5308,3001,530
2021-09-141,5371,5381,5291,53715,0001,537
2021-09-131,5211,5351,5161,53513,7001,535
2021-09-101,5241,5241,5161,52131,0001,521
2021-09-091,5231,5231,5101,5177,6001,517
2021-09-081,5231,5231,5071,5195,8001,519
2021-09-071,5291,5291,5041,51010,9001,510
2021-09-061,5221,5221,5051,51213,8001,512
2021-09-031,5241,5241,5021,51019,4001,510
2021-09-021,5031,5091,4961,4976,6001,497
2021-09-011,4841,5021,4831,5025,0001,502
2021-08-311,4911,4911,4841,4843,7001,484
2021-08-301,5041,5141,4841,4849,6001,484
2021-08-271,4811,4931,4811,4907,8001,490
2021-08-261,4761,4761,4661,4711,7001,471
2021-08-251,4741,4751,4631,4705,6001,470
2021-08-241,4751,4751,4661,4742,3001,474
2021-08-231,4751,4821,4751,4753,7001,475
2021-08-201,4781,4781,4701,4753,7001,475
2021-08-191,4761,4781,4711,4711,7001,471
2021-08-181,4761,4831,4741,4762,5001,476
2021-08-171,4941,4951,4761,4762,0001,476
2021-08-161,4981,5001,4931,4934,2001,493
2021-08-131,5001,5051,4981,4984,1001,498
2021-08-121,4931,4951,4921,4932,9001,493
2021-08-111,4901,4931,4861,4933,4001,493
2021-08-101,4981,4981,4751,4865,0001,486
2021-08-061,4721,4801,4701,4703,0001,470
2021-08-051,4711,4721,4711,4725001,472
2021-08-041,4751,4821,4711,4711,1001,471
2021-08-031,4841,4841,4751,4751,1001,475
2021-08-021,4791,4861,4751,4855,1001,485
2021-07-301,4791,4791,4661,4662,6001,466
2021-07-291,4681,4791,4571,4793,3001,479
2021-07-281,4601,4771,4601,4657,4001,465
2021-07-271,4561,4631,4561,4603,1001,460
2021-07-261,4251,4471,4251,4475,8001,447
2021-07-211,4171,4321,4171,4251,6001,425
2021-07-201,4111,4241,4111,4174,4001,417
2021-07-191,4241,4241,4111,4112,4001,411
2021-07-161,4161,4241,4131,4183,2001,418
2021-07-151,4531,4531,4101,41514,0001,415
2021-07-141,4631,4691,4561,4562,8001,456
2021-07-131,4661,4701,4551,4705,6001,470
2021-07-121,4671,4671,4441,4565,3001,456
2021-07-091,4401,4531,4381,4386,2001,438
2021-07-081,4571,4701,4411,4415,9001,441
2021-07-071,4601,4621,4561,4576,0001,457
2021-07-061,4981,4981,4731,47317,0001,473
2021-07-051,4811,4981,4811,4903,0001,490
2021-07-021,4701,4841,4701,4812,2001,481
2021-07-011,4611,4751,4611,4694,1001,469
2021-06-301,4621,4731,4601,4604,1001,460
2021-06-291,4621,4681,4621,4623,1001,462
2021-06-281,4631,4781,4601,4606,2001,460
2021-06-251,4931,4961,4591,46312,7001,463
2021-06-241,5001,5071,4901,4911,1001,491
2021-06-231,4781,5001,4781,5003,2001,500
2021-06-221,4451,4881,4451,4695,0001,469
2021-06-211,4831,4871,4031,4266,9001,426
2021-06-181,5021,5021,4961,4964,5001,496
2021-06-171,5111,5111,5021,5021,6001,502
2021-06-161,5091,5361,5031,5091,3001,509
2021-06-151,5051,5101,5041,5041,2001,504
2021-06-141,5191,5191,4971,5003,1001,500
2021-06-111,5371,5371,5191,5196,2001,519
2021-06-101,5231,5301,5221,5302,7001,530
2021-06-091,5121,5201,5031,5191,4001,519
2021-06-081,4991,5101,4991,5041,3001,504
2021-06-071,5001,5031,4961,50316,0001,503
2021-06-041,5041,5101,5001,5102,6001,510
2021-06-031,4991,5041,4981,5041,8001,504
2021-06-021,4891,5081,4861,4951,8001,495
2021-06-011,4851,5071,4851,4912,2001,491
2021-05-311,4981,5111,4841,4842,4001,484
2021-05-281,4871,4981,4861,4984,0001,498
2021-05-271,4941,4971,4871,4871,3001,487
2021-05-261,5071,5081,4881,4884,2001,488
2021-05-251,5241,5251,5071,5076,7001,507
2021-05-241,5131,5221,5001,5164,9001,516
2021-05-211,5081,5101,5041,5042,1001,504
2021-05-201,4931,5011,4921,4942,0001,494
2021-05-191,5201,5201,4861,4885,2001,488
2021-05-181,5071,5251,5071,5251,8001,525
2021-05-171,4901,5211,4901,5072,9001,507
2021-05-141,4891,5001,4861,4895,5001,489
2021-05-131,5101,5391,4871,4872,1001,487
2021-05-121,5201,5241,4911,4914,7001,491
2021-05-111,5481,5491,5191,5197,7001,519
2021-05-101,5431,5491,5351,5412,1001,541
2021-05-071,5331,5481,5281,5281,3001,528
2021-05-061,5021,5401,5021,5333,8001,533
2021-04-301,5001,5361,5001,5016,0001,501
2021-04-281,5151,5171,5011,5013,4001,501
2021-04-271,5421,5421,5231,5231,5001,523
2021-04-261,5391,5451,5361,5367,4001,536
2021-04-231,5511,5511,5101,5393,5001,539
2021-04-221,5251,5521,5251,5512,0001,551
2021-04-211,5511,5531,5201,5255,9001,525
2021-04-201,5571,5571,5491,5504,1001,550
2021-04-191,5491,5571,5491,5573,1001,557
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