1867 (株)植木組 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291681681681682,000840
2000-12-281681681681681,000840
2000-12-271671671671675,000835
2000-12-2617917917017011,000850
2000-12-2517417917417993,000895
2000-12-2217317517317410,000870
2000-12-2116917316817318,000865
2000-12-201671681671682,000840
2000-12-191701701661669,000830
2000-12-181681691661665,000830
2000-12-1517517516916916,000845
2000-12-1417017016916913,000845
2000-12-1316617016617016,000850
2000-12-1217817917817818,000890
2000-12-111771781771785,000890
2000-12-0816816816816820,000840
2000-12-0717517517017110,000855
2000-12-061751751751751,000875
2000-12-051711751711752,000875
2000-12-041781781781782,000890
2000-12-011791791771786,000890
2000-11-301781801781802,000900
2000-11-291751751751751,000875
2000-11-281701741701743,000870
2000-11-2717317517017068,000850
2000-11-241731731731731,000865
2000-11-221671721671724,000860
2000-11-211651721651727,000860
2000-11-201791791791791,000895
2000-11-171751751751752,000875
2000-11-161701711701707,000850
2000-11-151751751701703,000850
2000-11-141751751721757,000875
2000-11-131791791771773,000885
2000-11-1017817917717922,000895
2000-11-091791791781782,000890
2000-11-081741791741793,000895
2000-11-071711781711768,000880
2000-11-0617518017518012,000900
2000-11-021831831781804,000900
2000-11-011801831801835,000915
2000-10-311751751751751,000875
2000-10-301851851841854,000925
2000-10-2718518518518527,000925
2000-10-2618118518118519,000925
2000-10-251801811801815,000905
2000-10-231801801801801,000900
2000-10-201701751701757,000875
2000-10-191701701701701,000850
2000-10-1817317316717010,000850
2000-10-1717717717017022,000850
2000-10-161761761761764,000880
2000-10-131851851761766,000880
2000-10-121761841761814,000905
2000-10-111851901851909,000950
2000-10-1018518518518510,000925
2000-10-061891901841854,000925
2000-10-051891891891892,000945
2000-10-041821871821877,000935
2000-10-031911941911947,000970
2000-10-0219819819319532,000975
2000-09-2918320018320017,0001,000
2000-09-281741801741802,000900
2000-09-2719119118818822,000940
2000-09-2619019119019110,000955
2000-09-2518519018519024,000950
2000-09-221811851811859,000925
2000-09-2117518017318012,000900
2000-09-2017517817017018,000850
2000-09-1917017817017811,000890
2000-09-181751751711755,000875
2000-09-141701751701754,000875
2000-09-1317017317017020,000850
2000-09-121731771731739,000865
2000-09-111711731711734,000865
2000-09-081711711711717,000855
2000-09-071701701701702,000850
2000-09-051701751701753,000875
2000-09-041701701701702,000850
2000-09-0118018016917132,000855
2000-08-311751791751792,000895
2000-08-301811811751757,000875
2000-08-291811841811816,000905
2000-08-281801811801812,000905
2000-08-2518018018018043,000900
2000-08-2417418017418012,000900
2000-08-231741741741744,000870
2000-08-221741741741746,000870
2000-08-211841841751754,000875
2000-08-181841841841843,000920
2000-08-171731761731764,000880
2000-08-161771781771785,000890
2000-08-151841841841843,000920
2000-08-141821821821822,000910
2000-08-1118318318318315,000915
2000-08-101801831801838,000915
2000-08-091751801751804,000900
2000-08-081831831791806,000900
2000-08-071761831761837,000915
2000-08-041821821821823,000910
2000-08-031831831831835,000915
2000-08-021841841831832,000915
2000-08-011841841831833,000915
2000-07-3118018018018046,000900
2000-07-281741801741803,000900
2000-07-271801801761764,000880
2000-07-261851851801808,000900
2000-07-2518018018018049,000900
2000-07-2418018018018039,000900
2000-07-211801801781805,000900
2000-07-191891891741748,000870
2000-07-181841841781787,000890
2000-07-171901901851856,000925
2000-07-141881891881895,000945
2000-07-1319019018518510,000925
2000-07-1218618918618920,000945
2000-07-111901901851856,000925
2000-07-1018618918518914,000945
2000-07-0717618417618451,000920
2000-07-061801801761768,000880
2000-07-0518518518018013,000900
2000-07-0418819018818813,000940
2000-07-0317819017619023,000950
2000-06-301761761761762,000880
2000-06-291721771721747,000870
2000-06-281751771751776,000885
2000-06-271771771751777,000885
2000-06-2617217517217558,000875
2000-06-231701721701724,000860
2000-06-221671701671704,000850
2000-06-2116916916616611,000830
2000-06-2016616816616814,000840
2000-06-191731731631707,000850
2000-06-1618018017817815,000890
2000-06-131771801771808,000900
2000-06-1217717717717716,000885
2000-06-0917817817217721,000885
2000-06-0816017516017515,000875
2000-06-071671671601604,000800
2000-06-0615816515816516,000825
2000-06-051651651651655,000825
2000-06-021651651651655,000825
2000-06-011651651651654,000825
2000-05-311651701651707,000850
2000-05-301701701701702,000850
2000-05-291651661651669,000830
2000-05-2617117117017010,000850
2000-05-2517017117017150,000855
2000-05-241701701701703,000850
2000-05-231681741631688,000840
2000-05-221601601601601,000800
2000-05-1817017017017018,000850
2000-05-161801801701708,000850
2000-05-151721721721722,000860
2000-05-1217817817417413,000870
2000-05-111791791711797,000895
2000-05-1017318117318025,000900
2000-05-091731731731732,000865
2000-05-081721741721733,000865
2000-05-021811821711717,000855
2000-05-0117518217518220,000910
2000-04-2818018017517514,000875
2000-04-2717518017518018,000900
2000-04-261751791751756,000875
2000-04-251701751701759,000875
2000-04-241651651651653,000825
2000-04-211701701701705,000850
2000-04-201731801731806,000900
2000-04-191801801721728,000860
2000-04-181801801701704,000850
2000-04-1718018117018014,000900
2000-04-141801801801806,000900
2000-04-131771841771844,000920
2000-04-121851851771774,000885
2000-04-111721731721735,000865
2000-04-101701701701702,000850
2000-04-071821821691692,000845
2000-04-0618318518318514,000925
2000-04-0517918517918513,000925
2000-04-0417518017518014,000900
2000-03-311761791751794,000895
2000-03-3017417517417510,000875
2000-03-2917417417217417,000870
2000-03-281701701701704,000850
2000-03-2716517016517010,000850
2000-03-241751751651653,000825
2000-03-2316616816016036,000800
2000-03-221681701651708,000850
2000-03-211651791651789,000890
2000-03-171791791651659,000825
2000-03-1616618016218014,000900
2000-03-151631661631667,000830
2000-03-141651651611616,000805
2000-03-131631651631649,000820
2000-03-10151165151165127,000825
2000-03-091621711621714,000855
2000-03-081611701611706,000850
2000-03-071611751611626,000810
2000-03-061711711601609,000800
2000-03-031791791701703,000850
2000-03-021671691671693,000845
2000-03-011811891811816,000905
2000-02-2918018018018044,000900
2000-02-281801811801808,000900
2000-02-251671801671803,000900
2000-02-231661661661662,000830
2000-02-221521661521667,000830
2000-02-211701701671673,000835
2000-02-181711721711722,000860
2000-02-171721721721724,000860
2000-02-161781781721728,000860
2000-02-151851851801809,000900
2000-02-141851851851859,000925
2000-02-101801851801858,000925
2000-02-091781801781804,000900
2000-02-081761771761777,000885
2000-02-071801801751753,000875
2000-02-041831841801805,000900
2000-02-031951951801908,000950
2000-02-0219519619519513,000975
2000-02-0119619619519511,000975
2000-01-311961961961965,000980
2000-01-281901951901959,000975
2000-01-271901901901906,000950
2000-01-261941941901905,000950
2000-01-2518019018019012,000950
2000-01-241801801801803,000900
2000-01-211801901801813,000905
2000-01-201801901801905,000950
2000-01-191801801801809,000900
2000-01-181801801801804,000900
2000-01-171781781781781,000890
2000-01-1418318818318312,000915
2000-01-131931931931935,000965
2000-01-121901931901934,000965
2000-01-111901941901948,000970
2000-01-071901901901906,000950
2000-01-0619019019019010,000950
2000-01-051831901831908,000950
2000-01-041831831831835,000915

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