1867 (株)植木組 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2775075575075511,0003,775
1990-12-2577077076076016,0003,800
1990-12-2176977076577016,0003,850
1990-12-1981081080080023,0004,000
1990-12-1880880879080016,0004,000
1990-12-1779280079280022,0004,000
1990-12-1478580078079925,0003,995
1990-12-1378078577078517,0003,925
1990-12-127907907907902,0003,950
1990-12-1175177975177910,0003,895
1990-12-0774075072172117,0003,605
1990-12-0670071170071119,0003,555
1990-12-056917016917005,0003,500
1990-12-0472172170170127,0003,505
1990-12-0374974973073021,0003,650
1990-11-2979179177577523,0003,875
1990-11-287927957917919,0003,955
1990-11-2778578577078524,0003,925
1990-11-2678279078279010,0003,950
1990-11-227907907807809,0003,900
1990-11-2077077377077015,0003,850
1990-11-1980180179079035,0003,950
1990-11-1679879979079824,0003,990
1990-11-1583684581581515,0004,075
1990-11-1487487482883050,0004,150
1990-11-1383586583586545,0004,325
1990-11-098338338298298,0004,145
1990-11-0886187184984926,0004,245
1990-11-0784585084585015,0004,250
1990-11-0688088085585523,0004,275
1990-11-0283583583583520,0004,175
1990-10-318858858808806,0004,400
1990-10-308988988808806,0004,400
1990-10-2990090190090114,0004,505
1990-10-2692492490090021,0004,500
1990-10-25920948920931101,0004,655
1990-10-2487091086891037,0004,550
1990-10-2292492491592019,0004,600
1990-10-19889920889910113,0004,550
1990-10-1777082076682077,0004,100
1990-10-1676076075075548,0003,775
1990-10-1268068067567516,0003,375
1990-10-1172672670371017,0003,550
1990-10-086726756726754,0003,375
1990-10-0567067166566616,0003,330
1990-10-0466166165566013,0003,300
1990-10-0365265665265519,0003,275
1990-10-0260163060163042,0003,150
1990-10-0163263261161142,0003,055
1990-09-2676176171071019,0003,550
1990-09-2577577576076131,0003,805
1990-09-2176077576077516,0003,875
1990-09-2078178177077019,0003,850
1990-09-1978078178078113,0003,905
1990-09-1880080078078019,0003,900
1990-09-1780080080080010,0004,000
1990-09-1481081080881026,0004,050
1990-09-1384184180882035,0004,100
1990-09-1284184184184110,0004,205
1990-09-1185185185185112,0004,255
1990-09-1080280380080253,0004,010
1990-09-0783283479079054,0003,950
1990-09-0682082082082017,0004,100
1990-09-0588088085085024,0004,250
1990-09-0489089089089017,0004,450
1990-09-0390090190090023,0004,500
1990-08-3190091090091050,0004,550
1990-08-3090090090090041,0004,500
1990-08-2988088687988617,0004,430
1990-08-2886988286988233,0004,410
1990-08-2484185082983985,0004,195
1990-08-2392292387187133,0004,355
1990-08-2292092192092126,0004,605
1990-08-211,0001,0001,0001,00039,0005,000
1990-08-2096097096097059,0004,850
1990-08-1797098096397041,0004,850
1990-08-1699099096096037,0004,800
1990-08-1597097095597024,0004,850
1990-08-1492092592092120,0004,605
1990-08-131,0001,00095095050,0004,750
1990-08-101,0401,04099099066,0004,950
1990-08-091,0201,0301,0201,02016,0005,100
1990-08-089801,0209791,02031,0005,100
1990-08-079901,0109881,00050,0005,000
1990-08-031,1201,1301,1001,12030,0005,600
1990-08-021,2001,2001,1501,15050,0005,750
1990-08-011,2001,2001,1901,20014,0006,000
1990-07-311,1401,2001,1401,17021,0005,850
1990-07-301,1601,1601,1401,1406,0005,700
1990-07-271,1601,1801,1501,15070,0005,750
1990-07-261,2001,2001,1701,17022,0005,850
1990-07-251,1701,1901,1701,19019,0005,950
1990-07-241,1601,1801,1601,17014,0005,850
1990-07-231,2001,2001,1801,19024,0005,950
1990-07-201,2201,2501,2201,23018,0006,150
1990-07-191,2701,2701,2301,230110,0006,150
1990-07-181,2201,2701,2201,250143,0006,250
1990-07-171,1801,2101,1801,21067,0006,050
1990-07-161,1901,1901,1701,17024,0005,850
1990-07-131,2101,2101,1801,19033,0005,950
1990-07-121,2001,2101,1701,19042,0005,950
1990-07-111,1801,2001,1701,18051,0005,900
1990-07-101,1901,1901,1701,18023,0005,900
1990-07-091,2101,2101,1901,21036,0006,050
1990-07-051,2101,2101,2001,21053,0006,050
1990-07-041,1701,2201,1701,19066,0005,950
1990-07-031,1501,1701,1501,16049,0005,800
1990-07-021,1501,1501,1401,15032,0005,750
1990-06-291,1201,1501,1201,1407,0005,700
1990-06-281,1501,1601,1101,11041,0005,550
1990-06-271,1601,1601,1301,15054,0005,750
1990-06-261,1601,1601,1301,15037,0005,750
1990-06-251,1401,1401,0801,08082,0005,400
1990-06-221,1401,1401,1301,13067,0005,650
1990-06-211,1401,1401,1301,13038,0005,650
1990-06-201,1501,1501,1301,13043,0005,650
1990-06-191,1401,1401,1001,10050,0005,500
1990-06-181,1501,1501,1401,14056,0005,700
1990-06-151,1301,1401,1301,14052,0005,700
1990-06-141,1401,1401,1201,13046,0005,650
1990-06-131,1401,1501,1201,14051,0005,700
1990-06-121,1301,1301,1101,12071,0005,600
1990-06-111,1501,1501,1301,15030,0005,750
1990-06-081,1501,1701,1101,11031,0005,550
1990-06-071,1501,1701,1301,17063,0005,850
1990-06-061,1501,1501,1001,10093,0005,500
1990-06-051,1701,1901,1601,16067,0005,800
1990-06-041,1801,1901,1801,18034,0005,900
1990-06-011,1801,1801,1601,17046,0005,850
1990-05-311,1801,1801,1701,18036,0005,900
1990-05-301,1701,1801,1601,17052,0005,850
1990-05-291,1701,1901,1501,15045,0005,750
1990-05-281,1501,1801,1501,17047,0005,850
1990-05-251,0901,1401,0901,14061,0005,700
1990-05-241,1001,1001,1001,10026,0005,500
1990-05-231,1001,1001,1001,1006,0005,500
1990-05-221,1001,1101,1001,10010,0005,500
1990-05-211,1201,1201,1001,11032,0005,550
1990-05-181,1101,1201,1001,10023,0005,500
1990-05-171,1801,1801,1201,12060,0005,600
1990-05-161,1301,1501,1101,15047,0005,750
1990-05-151,1101,1301,1001,13035,0005,650
1990-05-141,1001,1101,1001,11055,0005,550
1990-05-111,1101,1201,0701,08083,0005,400
1990-05-101,0601,1001,0501,100172,0005,500
1990-05-091,0401,0701,0201,06042,0005,300
1990-05-089951,0209951,00078,0005,000
1990-05-071,0001,00098598520,0004,925
1990-05-029319419319418,0004,705
1990-05-0193094093093016,0004,650
1990-04-2795095094094031,0004,700
1990-04-2694995094094520,0004,725
1990-04-259509509499497,0004,745
1990-04-2498098098098024,0004,900
1990-04-2399099098998922,0004,945
1990-04-201,0101,01099099038,0004,950
1990-04-1995199094599062,0004,950
1990-04-1892093091093018,0004,650
1990-04-1792994092993038,0004,650
1990-04-1397098096997943,0004,895
1990-04-129801,0009801,00026,0005,000
1990-04-111,0101,01098098028,0004,900
1990-04-109801,0309691,020122,0005,100
1990-04-06820880820880109,0004,400
1990-04-0581081081081053,0004,050
1990-04-04940950920920125,0004,600
1990-04-031,0501,060970970113,0004,850
1990-04-021,1301,1301,0501,09079,0005,450
1990-03-301,2001,2001,1601,16028,0005,800
1990-03-291,2501,2501,2001,20050,0006,000
1990-03-281,2001,2201,2001,22036,0006,100
1990-03-271,1901,2701,1901,260101,0006,300
1990-03-261,1601,2001,1601,18091,0005,900
1990-03-231,1701,1801,1301,16083,0005,800
1990-03-221,1101,1801,1101,18098,0005,900
1990-03-201,2301,2401,1801,200173,0006,000
1990-03-191,3501,3501,2301,23094,0006,150
1990-03-161,3401,3701,3301,350362,0006,750
1990-03-151,2701,3301,2701,33078,0006,650
1990-03-141,3001,3001,2801,28065,0006,400
1990-03-131,3001,3201,3001,32050,0006,600
1990-03-121,3501,3601,3401,350120,0006,750
1990-03-091,3501,3501,3301,350197,0006,750
1990-03-081,3201,3501,3201,330205,0006,650
1990-03-071,3401,3401,3001,340281,0006,700
1990-03-061,3201,3701,3101,3101,342,0006,550
1990-03-051,2501,3001,2501,300428,0006,500
1990-03-021,2301,2401,2201,230135,0006,150
1990-03-011,2201,2301,2001,220114,0006,100
1990-02-281,1801,2301,1801,200118,0006,000
1990-02-271,1001,2001,1001,19071,0005,950
1990-02-261,1801,1801,0701,12057,0005,600
1990-02-231,2301,2301,1901,190101,0005,950
1990-02-221,1901,2301,1601,22061,0006,100
1990-02-211,2301,2301,1901,190124,0005,950
1990-02-201,2401,2501,2201,24078,0006,200
1990-02-191,3001,3001,2101,210107,0006,050
1990-02-161,2901,3001,2701,290232,0006,450
1990-02-151,2701,3301,2601,310697,0006,550
1990-02-141,2701,3001,2601,280473,0006,400
1990-02-131,2501,3001,2501,260891,0006,300
1990-02-091,2201,2501,2201,230209,0006,150
1990-02-081,2201,2301,2101,21065,0006,050
1990-02-071,2401,2401,2101,22070,0006,100
1990-02-061,2401,2501,2301,240199,0006,200
1990-02-051,2201,2401,2201,240170,0006,200
1990-02-021,2101,2301,2001,220249,0006,100
1990-02-011,1501,2101,1501,21081,0006,050
1990-01-311,1401,1501,1401,15027,0005,750
1990-01-301,1001,1201,0901,120313,0005,600
1990-01-291,1201,1201,0901,10043,0005,500
1990-01-261,1201,1201,1101,11014,0005,550
1990-01-251,1201,1201,1001,12020,0005,600
1990-01-241,1201,1201,1001,12035,0005,600
1990-01-231,1201,1201,1001,10017,0005,500
1990-01-221,0801,1001,0701,10031,0005,500
1990-01-191,1001,1001,0701,10027,0005,500
1990-01-181,1201,1201,1101,11025,0005,550
1990-01-171,1201,1201,1201,12021,0005,600
1990-01-161,1601,1601,1201,12015,0005,600
1990-01-121,1901,1901,1601,16033,0005,800
1990-01-111,1801,1901,1701,19070,0005,950
1990-01-101,1901,1901,1801,18036,0005,900
1990-01-091,1901,1901,1801,19068,0005,950
1990-01-081,1601,1701,1601,17038,0005,850
1990-01-051,1701,1701,1601,16014,0005,800
1990-01-041,1601,1601,1601,1607,0005,800

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