1867 (株)植木組 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301831831831831,000915
1999-12-291831831831831,000915
1999-12-281831831831831,000915
1999-12-2718218718218218,000910
1999-12-2418218218218211,000910
1999-12-2218118118118111,000905
1999-12-2118418418318312,000915
1999-12-2018318318318318,000915
1999-12-1718318318318314,000915
1999-12-161831831831835,000915
1999-12-151831831831837,000915
1999-12-141811811811814,000905
1999-12-131851851851859,000925
1999-12-1018518518518525,000925
1999-12-0918118518118512,000925
1999-12-081801811801815,000905
1999-12-0718418418018011,000900
1999-12-0618019418018917,000945
1999-12-031871881801804,000900
1999-12-021811811801804,000900
1999-12-0119019017618026,000900
1999-11-3020020520020520,0001,025
1999-11-292052082052059,0001,025
1999-11-262002002002008,0001,000
1999-11-2519820019820020,0001,000
1999-11-241901901901902,000950
1999-11-221901911901913,000955
1999-11-191801801801801,000900
1999-11-1820020117618511,000925
1999-11-171701701701702,000850
1999-11-161601901601808,000900
1999-11-1519019015515513,000775
1999-11-121901901901901,000950
1999-11-1120020019019014,000950
1999-11-1019320019320012,0001,000
1999-11-091991991931936,000965
1999-11-082002002002001,0001,000
1999-11-052042101972006,0001,000
1999-11-0421721920320312,0001,015
1999-11-0222022019019020,000950
1999-11-0121422021422011,0001,100
1999-10-2921021421021419,0001,070
1999-10-282002102002109,0001,050
1999-10-261991991991994,000995
1999-10-251991991991991,000995
1999-10-2219019519019512,000975
1999-10-212102101902074,0001,035
1999-10-201951951951952,000975
1999-10-191901901901904,000950
1999-10-181991991991993,000995
1999-10-1521021018618939,000945
1999-10-132102112102116,0001,055
1999-10-1222022222022012,0001,100
1999-10-082252251971975,000985
1999-10-072252252252257,0001,125
1999-10-062252252252256,0001,125
1999-10-0522522622522513,0001,125
1999-10-0422022622022514,0001,125
1999-10-012232242232246,0001,120
1999-09-302102292102298,0001,145
1999-09-291951991951997,000995
1999-09-271911911911911,000955
1999-09-241851901851907,000950
1999-09-222002001901903,000950
1999-09-2119020019019013,000950
1999-09-2019619619019515,000975
1999-09-1721021019019012,000950
1999-09-1619019219019020,000950
1999-09-1421021019019710,000985
1999-09-1321621721021020,0001,050
1999-09-1021622021622021,0001,100
1999-09-092202202202201,0001,100
1999-09-082172172172176,0001,085
1999-09-072172172172171,0001,085
1999-09-062162162162163,0001,080
1999-09-032202202202201,0001,100
1999-09-012402402402407,0001,200
1999-08-312402402402409,0001,200
1999-08-3024024024024010,0001,200
1999-08-262402402402403,0001,200
1999-08-2523924023924022,0001,200
1999-08-242442442302302,0001,150
1999-08-2322522722022011,0001,100
1999-08-202262262262261,0001,130
1999-08-192252252252251,0001,125
1999-08-172252252252251,0001,125
1999-08-162252252252252,0001,125
1999-08-132252252252252,0001,125
1999-08-122452452452451,0001,225
1999-08-1124024524024511,0001,225
1999-08-102402412402404,0001,200
1999-08-092292402292409,0001,200
1999-08-062202402202405,0001,200
1999-08-052252252252253,0001,125
1999-08-042262282252256,0001,125
1999-08-032552552262263,0001,130
1999-08-0226026524524522,0001,225
1999-07-3025527025426033,0001,300
1999-07-2925025525025015,0001,250
1999-07-282452452452454,0001,225
1999-07-2724524624524510,0001,225
1999-07-262432452432458,0001,225
1999-07-232402402402407,0001,200
1999-07-2224324324024012,0001,200
1999-07-212312402302408,0001,200
1999-07-1923723723023011,0001,150
1999-07-162372402372403,0001,200
1999-07-1523623723623712,0001,185
1999-07-142352352352352,0001,175
1999-07-1324424523023523,0001,175
1999-07-1225625624024516,0001,225
1999-07-092252402252409,0001,200
1999-07-0822522522322321,0001,115
1999-07-0721822321822028,0001,100
1999-07-0621722021621710,0001,085
1999-07-0521522021521621,0001,080
1999-07-022202202152152,0001,075
1999-07-012202202202206,0001,100
1999-06-302252252202204,0001,100
1999-06-2922022222022220,0001,110
1999-06-282192202192198,0001,095
1999-06-2521821821821827,0001,090
1999-06-2421921921321812,0001,090
1999-06-2321021921021926,0001,095
1999-06-222202202142198,0001,095
1999-06-2121322021021316,0001,065
1999-06-182132132122134,0001,065
1999-06-172162172152157,0001,075
1999-06-152132182132182,0001,090
1999-06-142192202192203,0001,100
1999-06-1122022021822042,0001,100
1999-06-101972151972138,0001,065
1999-06-092092091961976,000985
1999-06-072102102102101,0001,050
1999-06-041951951951951,000975
1999-06-022002002002006,0001,000
1999-06-012002002002009,0001,000
1999-05-312002002002008,0001,000
1999-05-282052052052051,0001,025
1999-05-2722022022022026,0001,100
1999-05-262052202052209,0001,100
1999-05-2520520920520915,0001,045
1999-05-242092092092091,0001,045
1999-05-192102102102107,0001,050
1999-05-1821521521521510,0001,075
1999-05-1722022021021514,0001,075
1999-05-142152152152152,0001,075
1999-05-132022052022048,0001,020
1999-05-122142142002016,0001,005
1999-05-1121321421321414,0001,070
1999-05-1021721721321329,0001,065
1999-05-0721021721021716,0001,085
1999-05-0621821821021512,0001,075
1999-04-3022122119521919,0001,095
1999-04-2822122322122347,0001,115
1999-04-2721922821922020,0001,100
1999-04-2621521921521926,0001,095
1999-04-2320021520021044,0001,050
1999-04-2219019819019817,000990
1999-04-211901901901901,000950
1999-04-201901981901906,000950
1999-04-191881901881905,000950
1999-04-161881981881989,000990
1999-04-151881881881887,000940
1999-04-141881891881893,000945
1999-04-131901901851857,000925
1999-04-1219019119019010,000950
1999-04-091861901851904,000950
1999-04-081801851801854,000925
1999-04-071801801801801,000900
1999-04-061901901801804,000900
1999-04-051941941801809,000900
1999-04-021771801771802,000900
1999-04-0119519517117610,000880
1999-03-3119520019519514,000975
1999-03-3019519819519824,000990
1999-03-291921951921956,000975
1999-03-2619219219219213,000960
1999-03-2518519318119213,000960
1999-03-2418118618118110,000905
1999-03-2318019518018519,000925
1999-03-191841851841855,000925
1999-03-181811841811826,000910
1999-03-171821851821829,000910
1999-03-1617918017618011,000900
1999-03-151751751751756,000875
1999-03-1217517917517911,000895
1999-03-1117417517417512,000875
1999-03-1016717016717018,000850
1999-03-091671671671672,000835
1999-03-081751751751754,000875
1999-03-0516917516917514,000875
1999-03-041751751691698,000845
1999-03-031751751671683,000840
1999-03-0217017516717516,000875
1999-03-0116817516817024,000850
1999-02-261701701701703,000850
1999-02-2517017016817013,000850
1999-02-231741741741741,000870
1999-02-2216617416617412,000870
1999-02-191691691661665,000830
1999-02-1817417417417410,000870
1999-02-171741741741743,000870
1999-02-121691741691743,000870
1999-02-1017417417417419,000870
1999-02-0817017416817410,000870
1999-02-051711711681684,000840
1999-02-041711711711711,000855
1999-02-031711711711711,000855
1999-02-021751751751755,000875
1999-02-011751751751754,000875
1999-01-291711761711763,000880
1999-01-281751751681684,000840
1999-01-271751761701767,000880
1999-01-2617017616817619,000880
1999-01-211601701601666,000830
1999-01-201681701681704,000850
1999-01-181631681631682,000840
1999-01-1416316316316313,000815
1999-01-131631631631632,000815
1999-01-1217017017017011,000850
1999-01-1117017017017013,000850
1999-01-0816517016517010,000850
1999-01-071651651651651,000825
1999-01-061701701701702,000850
1999-01-051651651641646,000820
1999-01-041651651651651,000825

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