1867 (株)植木組 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3012512612512630,000630
2009-12-2912712712512549,000625
2009-12-2812212712112529,000625
2009-12-2511912111912159,000605
2009-12-2411611911511923,000595
2009-12-2211911911511521,000575
2009-12-211141151141157,000575
2009-12-1811211311111215,000560
2009-12-1711311411111419,000570
2009-12-161101131101135,000565
2009-12-151141141111117,000555
2009-12-1411511511111214,000560
2009-12-1111711811211436,000570
2009-12-1011611611511619,000580
2009-12-091161171151166,000580
2009-12-0812012011311455,000570
2009-12-0712212211912013,000600
2009-12-0411511811511818,000590
2009-12-0311211411211415,000570
2009-12-0211111211111117,000555
2009-12-0110811010711024,000550
2009-11-3010510710510726,000535
2009-11-2710510610510515,000525
2009-11-2610410610410523,000525
2009-11-2510210410210414,000520
2009-11-2410210310110110,000505
2009-11-2010310710210327,000515
2009-11-1911211210710819,000540
2009-11-1811811811611611,000580
2009-11-1712112211811823,000590
2009-11-161211221211223,000610
2009-11-131241241211239,000615
2009-11-1212612612412412,000620
2009-11-111261261261263,000630
2009-11-1012312512312315,000615
2009-11-091221221201203,000600
2009-11-0612212212012114,000605
2009-11-051251251221236,000615
2009-11-041261271231248,000620
2009-11-0212512512412518,000625
2009-10-3012512812412747,000635
2009-10-29120135119129120,000645
2009-10-281191201191208,000600
2009-10-2711912011911917,000595
2009-10-2611711911711922,000595
2009-10-2311811911711724,000585
2009-10-2211911911611725,000585
2009-10-2111811911711910,000595
2009-10-2011611811611713,000585
2009-10-1911611811611810,000590
2009-10-1611911911711920,000595
2009-10-1511911911711912,000595
2009-10-1412012011711917,000595
2009-10-1312112111812041,000600
2009-10-0912612611911936,000595
2009-10-0813013012512523,000625
2009-10-0712412812412817,000640
2009-10-0612312311912312,000615
2009-10-0512012311312249,000610
2009-10-0212512512012115,000605
2009-10-011261271251277,000635
2009-09-3012912912612821,000640
2009-09-2912712812712815,000640
2009-09-2812512712512734,000635
2009-09-2512612712512515,000625
2009-09-2412412512412513,000625
2009-09-1812412612312631,000630
2009-09-1712613012112486,000620
2009-09-1613213512712752,000635
2009-09-1513213213013227,000660
2009-09-1413213313113125,000655
2009-09-1113413513213249,000660
2009-09-1013213313213329,000665
2009-09-0913113113113112,000655
2009-09-0813213313013021,000650
2009-09-0713213313013367,000665
2009-09-0413713713313345,000665
2009-09-0313713713613619,000680
2009-09-0213813813613723,000685
2009-09-0113713913713913,000695
2009-08-3113814013713727,000685
2009-08-2813914213914028,000700
2009-08-2714114113813922,000695
2009-08-2614114213914238,000710
2009-08-2514014013713964,000695
2009-08-2413914013814081,000700
2009-08-2114014013713820,000690
2009-08-2013714013714022,000700
2009-08-1914014013713959,000695
2009-08-1813813913813829,000690
2009-08-1713814013814052,000700
2009-08-1413713913713957,000695
2009-08-1314014013813873,000690
2009-08-12136141135138275,000690
2009-08-111341481341401,511,000700
2009-08-1012912912912917,000645
2009-08-071291291271277,000635
2009-08-061301301281289,000640
2009-08-0513213213113110,000655
2009-08-0412813212813213,000660
2009-08-0312912912812811,000640
2009-07-3113013112913029,000650
2009-07-301311321301308,000650
2009-07-2913213213113146,000655
2009-07-2813213213213210,000660
2009-07-2713213713013177,000655
2009-07-2412913012813034,000650
2009-07-2312813012712834,000640
2009-07-2212613012513036,000650
2009-07-2112612812512723,000635
2009-07-1712812912612816,000640
2009-07-1612613112612842,000640
2009-07-1513013012412537,000625
2009-07-1413513512912930,000645
2009-07-1313513613113115,000655
2009-07-1013913913113344,000665
2009-07-0914014013713821,000690
2009-07-0814414614014039,000700
2009-07-0715215214714821,000740
2009-07-0615415515115256,000760
2009-07-0315415515315418,000770
2009-07-0215515715315362,000765
2009-07-0115115315115331,000765
2009-06-3014915114815032,000750
2009-06-2915015014814831,000740
2009-06-2614515014414841,000740
2009-06-2514114614014428,000720
2009-06-241411411381397,000695
2009-06-2314514614014129,000705
2009-06-2214214314214210,000710
2009-06-1914214414214218,000710
2009-06-181411421401429,000710
2009-06-1713914113814126,000705
2009-06-1614814814114140,000705
2009-06-1514615014614850,000740
2009-06-1214214414214348,000715
2009-06-111421431421428,000710
2009-06-1014114214114218,000710
2009-06-091421421401409,000700
2009-06-0814214414214320,000715
2009-06-0514214214014220,000710
2009-06-0414314314114214,000710
2009-06-0314014414014333,000715
2009-06-0214214214014034,000700
2009-06-011411421401429,000710
2009-05-2913814013814041,000700
2009-05-2814915014114161,000705
2009-05-2715015014914912,000745
2009-05-2615215214915055,000750
2009-05-2514815014814914,000745
2009-05-2214714814614821,000740
2009-05-2115215214815014,000750
2009-05-2014415514415169,000755
2009-05-1914815014314867,000740
2009-05-1813714413314439,000720
2009-05-1513214013213938,000695
2009-05-1413513513213213,000660
2009-05-1313313513113524,000675
2009-05-1214014212313873,000690
2009-05-1113714113714015,000700
2009-05-0813613813113720,000685
2009-05-071361361361368,000680
2009-05-0113913913513618,000680
2009-04-3014214213813910,000695
2009-04-2813814313814018,000700
2009-04-2714414514314348,000715
2009-04-2414614614314315,000715
2009-04-2314114214114122,000705
2009-04-2215115114614638,000730
2009-04-2115615615015270,000760
2009-04-20159159155158133,000790
2009-04-17153155143147152,000735
2009-04-1613814313714363,000715
2009-04-1513413813413647,000680
2009-04-1413313313213241,000660
2009-04-1313213313113146,000655
2009-04-1013113213013119,000655
2009-04-0912913112813029,000650
2009-04-081291291281283,000640
2009-04-0713013213013113,000655
2009-04-0613213312813027,000650
2009-04-0312913012712916,000645
2009-04-0212812812412723,000635
2009-04-011261271261278,000635
2009-03-3112612812612830,000640
2009-03-3012513012512634,000630
2009-03-2713413412712733,000635
2009-03-2613814012613695,000680
2009-03-2512913812913858,000690
2009-03-2413613613013448,000670
2009-03-23134138126132107,000660
2009-03-19126134126131139,000655
2009-03-18124134114122160,000610
2009-03-1712412612312333,000615
2009-03-1612412512412426,000620
2009-03-1311912311912347,000615
2009-03-1212012012012032,000600
2009-03-1112112612112420,000620
2009-03-1011912011912016,000600
2009-03-0911611911611912,000595
2009-03-0611811811611634,000580
2009-03-0511712011711827,000590
2009-03-0411411611411618,000580
2009-03-0311311311111318,000565
2009-03-0211411511311517,000575
2009-02-2711511611511610,000580
2009-02-261141151141157,000575
2009-02-2511411511011585,000575
2009-02-2411111210611248,000560
2009-02-2310411310311161,000555
2009-02-2011911911411455,000570
2009-02-1912212212012224,000610
2009-02-1812512612112124,000605
2009-02-17128131124124102,000620
2009-02-1612412512212527,000625
2009-02-1311912411912230,000610
2009-02-1211711911711965,000595
2009-02-1012212211811836,000590
2009-02-0912112212112223,000610
2009-02-0612812912412520,000625
2009-02-0512612912512762,000635
2009-02-0412512612412620,000630
2009-02-0312412512412523,000625
2009-02-0212312512212463,000620
2009-01-3012212312112356,000615
2009-01-29122123121123104,000615
2009-01-2811512111511843,000590
2009-01-2711411811411530,000575
2009-01-26116118114114119,000570
2009-01-2311311611311636,000580
2009-01-2211011411011440,000570
2009-01-2111211210910936,000545
2009-01-2010811110811123,000555
2009-01-1911111211111132,000555
2009-01-1611111210911030,000550
2009-01-1510911110911130,000555
2009-01-1411211211011021,000550
2009-01-1311111110911036,000550
2009-01-0910911210911133,000555
2009-01-0811111211111141,000555
2009-01-0711011110911145,000555
2009-01-0611011110910975,000545
2009-01-0510810910710921,000545

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