1867 (株)植木組の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	128	126	126	23,000	630
2010-12-29	128	129	127	129	5,000	645
2010-12-28	133	133	128	129	88,000	645
2010-12-27	129	133	129	133	62,000	665
2010-12-24	127	128	127	128	15,000	640
2010-12-22	126	128	126	127	20,000	635
2010-12-21	125	127	125	126	31,000	630
2010-12-20	127	127	124	124	11,000	620
2010-12-17	125	126	124	124	32,000	620
2010-12-16	126	126	124	125	11,000	625
2010-12-15	128	128	125	126	43,000	630
2010-12-14	126	126	124	126	22,000	630
2010-12-13	128	128	126	127	18,000	635
2010-12-10	128	128	126	128	56,000	640
2010-12-09	127	128	126	126	10,000	630
2010-12-08	126	126	125	126	15,000	630
2010-12-07	123	125	123	125	16,000	625
2010-12-06	125	125	123	124	3,000	620
2010-12-03	126	127	123	124	15,000	620
2010-12-02	128	128	125	126	15,000	630
2010-12-01	125	125	123	124	12,000	620
2010-11-30	124	125	123	124	13,000	620
2010-11-29	127	127	122	127	42,000	635
2010-11-26	125	127	125	127	12,000	635
2010-11-25	125	126	125	125	22,000	625
2010-11-24	124	126	123	125	28,000	625
2010-11-22	126	126	125	125	13,000	625
2010-11-19	126	128	126	126	15,000	630
2010-11-18	126	127	125	125	11,000	625
2010-11-17	126	126	125	126	9,000	630
2010-11-16	123	127	123	127	20,000	635
2010-11-15	123	125	123	124	8,000	620
2010-11-12	126	126	122	122	18,000	610
2010-11-11	125	126	125	126	4,000	630
2010-11-10	124	126	124	124	12,000	620
2010-11-09	124	124	123	123	7,000	615
2010-11-08	125	125	122	124	12,000	620
2010-11-05	123	124	121	121	15,000	605
2010-11-04	121	122	120	121	17,000	605
2010-11-02	119	120	119	120	7,000	600
2010-11-01	121	124	120	123	10,000	615
2010-10-29	127	129	122	122	33,000	610
2010-10-28	120	130	119	127	48,000	635
2010-10-27	124	125	122	124	24,000	620
2010-10-26	120	125	120	124	30,000	620
2010-10-25	119	120	119	120	32,000	600
2010-10-22	116	119	116	119	13,000	595
2010-10-21	116	118	114	118	48,000	590
2010-10-20	116	116	113	113	18,000	565
2010-10-19	117	117	115	116	11,000	580
2010-10-18	119	119	117	117	14,000	585
2010-10-15	120	120	116	117	53,000	585
2010-10-14	113	128	113	121	150,000	605
2010-10-13	114	114	113	113	12,000	565
2010-10-12	121	123	115	116	35,000	580
2010-10-08	123	123	120	120	34,000	600
2010-10-07	122	123	118	121	23,000	605
2010-10-06	123	123	120	120	26,000	600
2010-10-05	115	126	115	124	53,000	620
2010-10-04	117	118	117	117	15,000	585
2010-10-01	117	117	115	115	9,000	575
2010-09-30	118	120	117	117	13,000	585
2010-09-29	116	121	116	121	15,000	605
2010-09-28	120	121	117	117	53,000	585
2010-09-27	117	120	117	120	27,000	600
2010-09-24	114	121	114	116	41,000	580
2010-09-22	115	117	115	117	7,000	585
2010-09-21	114	115	114	115	3,000	575
2010-09-17	115	115	114	114	6,000	570
2010-09-16	114	114	113	113	17,000	565
2010-09-15	110	114	110	113	37,000	565
2010-09-14	112	112	110	111	21,000	555
2010-09-13	114	114	113	114	22,000	570
2010-09-10	115	115	113	113	40,000	565
2010-09-09	113	113	111	111	2,000	555
2010-09-08	111	112	109	111	21,000	555
2010-09-07	114	115	113	113	16,000	565
2010-09-06	114	114	113	114	6,000	570
2010-09-03	112	114	112	112	18,000	560
2010-09-02	111	112	110	112	43,000	560
2010-09-01	117	117	109	110	107,000	550
2010-08-31	118	118	115	117	46,000	585
2010-08-30	119	120	118	118	8,000	590
2010-08-27	117	118	117	118	14,000	590
2010-08-26	115	117	114	117	18,000	585
2010-08-25	113	114	113	114	17,000	570
2010-08-24	113	113	112	113	18,000	565
2010-08-23	114	114	112	112	10,000	560
2010-08-20	113	113	112	113	5,000	565
2010-08-19	112	113	112	113	4,000	565
2010-08-18	112	112	110	112	7,000	560
2010-08-17	113	113	111	112	18,000	560
2010-08-16	113	113	112	112	9,000	560
2010-08-13	112	115	112	115	8,000	575
2010-08-12	112	114	111	114	10,000	570
2010-08-11	115	116	113	113	16,000	565
2010-08-10	117	117	114	117	19,000	585
2010-08-09	115	118	115	117	13,000	585
2010-08-06	116	116	116	116	7,000	580
2010-08-05	115	116	115	116	7,000	580
2010-08-04	120	120	114	114	33,000	570
2010-08-03	118	120	118	119	4,000	595
2010-08-02	120	120	119	119	4,000	595
2010-07-30	125	125	121	121	22,000	605
2010-07-29	125	126	125	125	17,000	625
2010-07-28	125	126	125	125	16,000	625
2010-07-27	124	125	124	125	16,000	625
2010-07-26	121	124	121	124	5,000	620
2010-07-23	121	121	119	121	13,000	605
2010-07-22	115	122	114	121	26,000	605
2010-07-21	116	117	116	117	7,000	585
2010-07-20	119	119	118	119	11,000	595
2010-07-16	123	123	119	119	12,000	595
2010-07-15	122	122	122	122	6,000	610
2010-07-14	122	123	122	122	12,000	610
2010-07-13	122	123	122	122	14,000	610
2010-07-12	123	123	122	122	8,000	610
2010-07-09	121	122	121	122	10,000	610
2010-07-08	121	121	120	121	10,000	605
2010-07-07	120	121	120	120	36,000	600
2010-07-06	119	120	118	120	57,000	600
2010-07-05	114	118	114	118	25,000	590
2010-07-02	116	116	113	113	8,000	565
2010-07-01	113	113	112	113	10,000	565
2010-06-30	114	114	113	113	16,000	565
2010-06-29	114	117	114	117	7,000	585
2010-06-28	115	117	113	117	27,000	585
2010-06-25	122	122	117	117	71,000	585
2010-06-24	119	122	118	122	56,000	610
2010-06-23	115	124	114	124	18,000	620
2010-06-22	117	117	115	116	9,000	580
2010-06-21	115	117	114	117	11,000	585
2010-06-18	115	116	110	115	80,000	575
2010-06-17	117	117	116	116	4,000	580
2010-06-16	117	117	117	117	8,000	585
2010-06-15	116	118	115	116	18,000	580
2010-06-14	117	117	115	115	12,000	575
2010-06-11	117	117	115	117	33,000	585
2010-06-10	114	115	114	114	16,000	570
2010-06-09	119	119	114	115	13,000	575
2010-06-08	113	116	111	114	17,000	570
2010-06-07	117	117	114	114	9,000	570
2010-06-04	121	121	117	119	22,000	595
2010-06-03	120	120	117	119	23,000	595
2010-06-02	117	120	117	120	16,000	600
2010-06-01	119	120	119	120	9,000	600
2010-05-31	115	122	115	122	20,000	610
2010-05-28	116	116	114	114	21,000	570
2010-05-27	115	116	114	114	36,000	570
2010-05-26	117	117	116	117	18,000	585
2010-05-25	120	120	117	118	51,000	590
2010-05-24	117	120	115	120	33,000	600
2010-05-21	113	115	113	113	56,000	565
2010-05-20	119	122	118	118	27,000	590
2010-05-19	120	122	119	122	38,000	610
2010-05-18	122	126	120	124	36,000	620
2010-05-17	129	129	122	122	67,000	610
2010-05-14	135	136	130	130	35,000	650
2010-05-13	138	138	135	136	22,000	680
2010-05-12	138	138	132	138	43,000	690
2010-05-11	144	144	129	135	100,000	675
2010-05-10	125	149	125	139	316,000	695
2010-05-07	126	127	125	125	25,000	625
2010-05-06	132	132	130	131	30,000	655
2010-04-30	137	139	134	137	47,000	685
2010-04-28	137	139	134	136	35,000	680
2010-04-27	140	141	139	140	65,000	700
2010-04-26	135	141	135	140	113,000	700
2010-04-23	131	135	131	135	23,000	675
2010-04-22	131	133	128	132	38,000	660
2010-04-21	127	133	127	132	36,000	660
2010-04-20	128	129	128	128	15,000	640
2010-04-19	128	129	128	128	22,000	640
2010-04-16	135	135	131	131	14,000	655
2010-04-15	133	134	133	134	24,000	670
2010-04-14	133	134	133	133	31,000	665
2010-04-13	135	135	133	133	37,000	665
2010-04-12	133	135	131	133	57,000	665
2010-04-09	130	131	130	131	19,000	655
2010-04-08	129	130	129	130	18,000	650
2010-04-07	130	130	128	130	17,000	650
2010-04-06	130	130	128	128	23,000	640
2010-04-05	131	131	128	128	24,000	640
2010-04-02	129	129	128	128	10,000	640
2010-04-01	130	130	127	129	38,000	645
2010-03-31	127	130	127	130	17,000	650
2010-03-30	128	129	127	128	20,000	640
2010-03-29	129	130	127	128	51,000	640
2010-03-26	127	129	127	129	29,000	645
2010-03-25	125	127	125	127	23,000	635
2010-03-24	128	128	126	127	27,000	635
2010-03-23	126	127	126	127	14,000	635
2010-03-19	126	126	126	126	25,000	630
2010-03-18	124	127	124	125	76,000	625
2010-03-17	123	124	123	124	19,000	620
2010-03-16	122	123	121	123	31,000	615
2010-03-15	125	125	123	123	18,000	615
2010-03-12	124	124	122	124	40,000	620
2010-03-11	124	124	123	124	7,000	620
2010-03-10	124	124	121	121	21,000	605
2010-03-09	122	125	122	122	15,000	610
2010-03-08	126	126	122	124	36,000	620
2010-03-05	119	121	119	121	9,000	605
2010-03-04	120	121	119	119	26,000	595
2010-03-03	120	121	120	120	4,000	600
2010-03-02	122	122	119	122	16,000	610
2010-03-01	118	122	118	122	24,000	610
2010-02-26	118	119	118	119	8,000	595
2010-02-25	119	120	119	120	47,000	600
2010-02-24	115	119	115	119	38,000	595
2010-02-23	115	116	113	115	58,000	575
2010-02-22	114	116	114	115	24,000	575
2010-02-19	115	116	114	114	5,000	570
2010-02-18	118	118	117	117	8,000	585
2010-02-17	114	118	114	118	24,000	590
2010-02-16	114	115	114	115	6,000	575
2010-02-15	115	115	113	114	4,000	570
2010-02-12	114	116	114	115	31,000	575
2010-02-10	115	116	115	115	17,000	575
2010-02-09	115	115	113	115	21,000	575
2010-02-08	115	119	115	118	6,000	590
2010-02-05	117	117	116	116	11,000	580
2010-02-04	118	119	118	118	4,000	590
2010-02-03	118	120	118	120	19,000	600
2010-02-02	119	121	115	119	27,000	595
2010-02-01	118	120	115	115	42,000	575
2010-01-29	123	124	121	121	49,000	605
2010-01-28	124	125	124	125	11,000	625
2010-01-27	124	125	123	123	7,000	615
2010-01-26	128	128	125	125	16,000	625
2010-01-25	129	129	125	125	52,000	625
2010-01-22	128	129	123	129	32,000	645
2010-01-21	125	128	125	128	8,000	640
2010-01-20	127	128	127	128	2,000	640
2010-01-19	126	127	126	127	7,000	635
2010-01-18	126	126	124	126	12,000	630
2010-01-15	126	127	124	126	14,000	630
2010-01-14	124	126	124	124	6,000	620
2010-01-13	126	126	124	124	14,000	620
2010-01-12	129	130	126	126	22,000	630
2010-01-08	129	129	127	128	11,000	640
2010-01-07	128	128	125	126	7,000	630
2010-01-06	129	129	125	125	12,000	625
2010-01-05	127	127	125	125	5,000	625
2010-01-04	126	128	126	126	24,000	630

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1867 (株)植木組 の時系列データ [2010年度]

1867 (株)植木組の時系列データ [2010年度]