1867 (株)植木組 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3028228527927961,0001,395
2004-12-29279294277281530,0001,405
2004-12-28273275271274134,0001,370
2004-12-27280280274276209,0001,380
2004-12-24285285276276149,0001,380
2004-12-22275281272277281,0001,385
2004-12-21271284271277305,0001,385
2004-12-20275275271271112,0001,355
2004-12-17268276268274178,0001,370
2004-12-16272273267271161,0001,355
2004-12-15265298263277582,0001,385
2004-12-14270270261266362,0001,330
2004-12-13275277268270395,0001,350
2004-12-10289290270279499,0001,395
2004-12-09299301288292414,0001,460
2004-12-08297305296303218,0001,515
2004-12-07296302291302322,0001,510
2004-12-06302306295301953,0001,505
2004-12-033223233043072,969,0001,535
2004-12-023003262943128,581,0001,560
2004-12-01279280275278123,0001,390
2004-11-30285285276280180,0001,400
2004-11-29274298274289310,0001,445
2004-11-26281282277279251,0001,395
2004-11-25293294282286305,0001,430
2004-11-24295299292293150,0001,465
2004-11-22300305290296707,0001,480
2004-11-19303307300305275,0001,525
2004-11-18311317303305388,0001,525
2004-11-17300321300309809,0001,545
2004-11-16312313300305733,0001,525
2004-11-15328328311317485,0001,585
2004-11-12339344330332571,0001,660
2004-11-11352355335337603,0001,685
2004-11-10358367346347923,0001,735
2004-11-093493653413411,598,0001,705
2004-11-083393963263645,769,0001,820
2004-11-053603633353352,451,0001,675
2004-11-043663703223375,556,0001,685
2004-11-024234453733736,537,0001,865
2004-11-0151051640245813,787,0002,290
2004-10-2947550045050011,530,0002,500
2004-10-2836442936441722,508,0002,085
2004-10-2732434931534922,101,0001,745
2004-10-2631231325626967,057,0001,345
2004-10-25237237237237159,0001,185
2004-10-221851871851872,000935
2004-10-2118918918518510,000925
2004-10-2018918918718719,000935
2004-10-1918919018918912,000945
2004-10-181921921891894,000945
2004-10-1518818918718813,000940
2004-10-1419319319019029,000950
2004-10-1319619619319320,000965
2004-10-1219921219619786,000985
2004-10-0819419719419636,000980
2004-10-0719219319219316,000965
2004-10-0619219219019010,000950
2004-10-0519119118919015,000950
2004-10-0419219219019019,000950
2004-10-011901911901913,000955
2004-09-3019419418919045,000950
2004-09-2919319319219310,000965
2004-09-2819019219019222,000960
2004-09-2718819018819018,000950
2004-09-2419319318418722,000935
2004-09-221901921901925,000960
2004-09-211921921891918,000955
2004-09-171921921921922,000960
2004-09-161931931921928,000960
2004-09-151951961941946,000970
2004-09-1419519719519616,000980
2004-09-1319420019419616,000980
2004-09-1019719719519554,000975
2004-09-0919519619519612,000980
2004-09-082002002002002,0001,000
2004-09-0720020519619849,000990
2004-09-061962001962008,0001,000
2004-09-0319720019519716,000985
2004-09-0219920019719722,000985
2004-09-011971971971974,000985
2004-08-3119320019319724,000985
2004-08-301941941941946,000970
2004-08-2719219519219438,000970
2004-08-2619019219019225,000960
2004-08-2518819018818923,000945
2004-08-2418818818618819,000940
2004-08-2318719018718921,000945
2004-08-201911921851928,000960
2004-08-1918719118519123,000955
2004-08-1818518618518611,000930
2004-08-1718718718518514,000925
2004-08-161881881861878,000935
2004-08-1319519518718813,000940
2004-08-1219519519519516,000975
2004-08-1119019519019520,000975
2004-08-1018819118818917,000945
2004-08-0919119318818928,000945
2004-08-0619219219119212,000960
2004-08-0519419519219313,000965
2004-08-0419719719319736,000985
2004-08-0319920119419831,000990
2004-08-0220120219619731,000985
2004-07-3019619819519837,000990
2004-07-2920320319719930,000995
2004-07-2820520520120317,0001,015
2004-07-2720920920120161,0001,005
2004-07-2621021320720885,0001,040
2004-07-2321321320821073,0001,050
2004-07-2221021420720889,0001,040
2004-07-21218218208212151,0001,060
2004-07-20222227217218377,0001,090
2004-07-16208221202213352,0001,065
2004-07-15192202192198165,000990
2004-07-1418718918518658,000930
2004-07-1318518618518517,000925
2004-07-1218318518318527,000925
2004-07-0917918317918113,000905
2004-07-0817918117917912,000895
2004-07-0718118118018128,000905
2004-07-0618018218018019,000900
2004-07-051851851821838,000915
2004-07-0218418518318327,000915
2004-07-011891901871877,000935
2004-06-301881891881898,000945
2004-06-291891891881889,000940
2004-06-2819219218818946,000945
2004-06-2519019219019130,000955
2004-06-2418818918818911,000945
2004-06-2319019018718721,000935
2004-06-221921921881908,000950
2004-06-2118819318819213,000960
2004-06-181941941881889,000940
2004-06-171941941931938,000965
2004-06-161901941901947,000970
2004-06-1519019118918916,000945
2004-06-1419319519019014,000950
2004-06-1118919618919557,000975
2004-06-1018719718719238,000960
2004-06-091881881871877,000935
2004-06-081861871841876,000935
2004-06-071811851811848,000920
2004-06-041811831801808,000900
2004-06-031811831811819,000905
2004-06-021831841831835,000915
2004-06-011861861851855,000925
2004-05-311851851851858,000925
2004-05-2818918918318346,000915
2004-05-2718618918618912,000945
2004-05-2618818918618620,000930
2004-05-2518518918518619,000930
2004-05-2419019018518619,000930
2004-05-2117518317518313,000915
2004-05-2017617617517510,000875
2004-05-1916817616817612,000880
2004-05-1817217417117117,000855
2004-05-1717517516116834,000840
2004-05-1417917917417530,000875
2004-05-1318118117917937,000895
2004-05-1218018017617815,000890
2004-05-1117517617317557,000875
2004-05-1019320017317869,000890
2004-05-0719319318818812,000940
2004-05-0619619619319323,000965
2004-04-301981981951959,000975
2004-04-2819820119819910,000995
2004-04-2720320319919937,000995
2004-04-2620220320220317,0001,015
2004-04-2320720720120227,0001,010
2004-04-2219820219820229,0001,010
2004-04-211982021981998,000995
2004-04-2020020320020317,0001,015
2004-04-1920220319519535,000975
2004-04-162052052052053,0001,025
2004-04-1520621020220535,0001,025
2004-04-1420520920420935,0001,045
2004-04-1320820820520817,0001,040
2004-04-1220220920220935,0001,045
2004-04-0920420420020040,0001,000
2004-04-0820920920420524,0001,025
2004-04-0720120520120434,0001,020
2004-04-0620220220020222,0001,010
2004-04-0520220220020026,0001,000
2004-04-0220120220020120,0001,005
2004-04-0120820820120529,0001,025
2004-03-3120620720420726,0001,035
2004-03-3020620720620616,0001,030
2004-03-2921421420721051,0001,050
2004-03-2621821821221428,0001,070
2004-03-2522322320920948,0001,045
2004-03-2420822020522030,0001,100
2004-03-2320520620320526,0001,025
2004-03-2221121120520516,0001,025
2004-03-1921421520920925,0001,045
2004-03-1822923021521567,0001,075
2004-03-1720623020622380,0001,115
2004-03-1619920519920119,0001,005
2004-03-1519920219719934,000995
2004-03-1219720019519559,000975
2004-03-1119819819719716,000985
2004-03-1019519819519617,000980
2004-03-091951951951958,000975
2004-03-0819319519319517,000975
2004-03-0519019319019322,000965
2004-03-0419019118919133,000955
2004-03-031901901891896,000945
2004-03-0218819018818912,000945
2004-03-0118618818418833,000940
2004-02-2718218418218414,000920
2004-02-2618218318118243,000910
2004-02-2517918217918123,000905
2004-02-2417917917817819,000890
2004-02-2317918217717934,000895
2004-02-2018318317918010,000900
2004-02-1918218218118210,000910
2004-02-1818218218118213,000910
2004-02-171821831821829,000910
2004-02-1618318318118217,000910
2004-02-1318118117917916,000895
2004-02-1218218217918119,000905
2004-02-1017818217818215,000910
2004-02-0918218217717714,000885
2004-02-061791821791825,000910
2004-02-0517917917817810,000890
2004-02-0418118117917931,000895
2004-02-0318918918018159,000905
2004-02-0218518518418423,000920
2004-01-301871871841848,000920
2004-01-29187187182184109,000920
2004-01-2819119117718493,000920
2004-01-2720020119319576,000975
2004-01-2620120419820023,0001,000
2004-01-2319519619319611,000980
2004-01-2219419619419418,000970
2004-01-2119919919619618,000980
2004-01-201941951941952,000975
2004-01-1919719919419511,000975
2004-01-1618919318919211,000960
2004-01-1519520019119111,000955
2004-01-141941951941947,000970
2004-01-1319219219019034,000950
2004-01-0918919118719016,000950
2004-01-0819119118618921,000945
2004-01-0718819118619114,000955
2004-01-061971971871887,000940
2004-01-0519019218519213,000960

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