1867 (株)植木組の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	173	175	173	174	29,000	870
2011-12-29	174	174	163	173	44,000	865
2011-12-28	170	174	169	174	41,000	870
2011-12-27	170	170	169	169	11,000	845
2011-12-26	168	170	168	169	27,000	845
2011-12-22	172	173	162	168	74,000	840
2011-12-21	171	173	169	172	21,000	860
2011-12-20	169	171	169	171	14,000	855
2011-12-19	164	169	163	169	27,000	845
2011-12-16	168	171	163	163	21,000	815
2011-12-15	171	172	168	168	17,000	840
2011-12-14	177	177	172	174	191,000	870
2011-12-13	168	175	167	172	124,000	860
2011-12-12	167	168	166	168	30,000	840
2011-12-09	170	170	161	164	95,000	820
2011-12-08	162	170	160	170	85,000	850
2011-12-07	156	158	156	158	22,000	790
2011-12-06	160	160	159	159	8,000	795
2011-12-05	160	162	160	162	3,000	810
2011-12-02	160	161	160	161	5,000	805
2011-12-01	161	163	160	160	15,000	800
2011-11-30	161	162	161	161	28,000	805
2011-11-29	160	161	160	161	17,000	805
2011-11-28	160	161	160	160	24,000	800
2011-11-25	158	161	158	160	28,000	800
2011-11-24	156	158	156	158	20,000	790
2011-11-22	150	158	150	157	31,000	785
2011-11-21	153	153	151	152	7,000	760
2011-11-18	155	155	150	153	25,000	765
2011-11-17	155	157	154	155	19,000	775
2011-11-16	157	158	157	157	16,000	785
2011-11-15	157	159	157	158	28,000	790
2011-11-14	157	158	156	156	10,000	780
2011-11-11	159	160	156	158	41,000	790
2011-11-10	160	162	155	162	51,000	810
2011-11-09	162	162	161	162	10,000	810
2011-11-08	160	160	160	160	6,000	800
2011-11-07	163	163	162	162	4,000	810
2011-11-04	162	162	160	161	15,000	805
2011-11-02	163	164	160	162	22,000	810
2011-11-01	165	166	165	165	8,000	825
2011-10-31	166	169	166	169	47,000	845
2011-10-28	167	167	164	165	35,000	825
2011-10-27	165	167	165	167	28,000	835
2011-10-26	166	166	164	165	19,000	825
2011-10-25	166	166	164	164	11,000	820
2011-10-24	166	166	162	164	21,000	820
2011-10-21	165	165	159	164	21,000	820
2011-10-20	164	164	161	163	29,000	815
2011-10-19	165	168	165	166	15,000	830
2011-10-18	170	170	165	165	15,000	825
2011-10-17	168	170	167	170	27,000	850
2011-10-14	168	169	168	168	35,000	840
2011-10-13	170	174	168	172	66,000	860
2011-10-12	167	169	165	169	38,000	845
2011-10-11	166	169	165	169	47,000	845
2011-10-07	160	164	160	164	31,000	820
2011-10-06	158	165	158	162	31,000	810
2011-10-05	167	167	158	158	48,000	790
2011-10-04	165	169	164	167	36,000	835
2011-10-03	169	172	168	170	64,000	850
2011-09-30	175	175	165	170	77,000	850
2011-09-29	157	170	157	170	84,000	850
2011-09-28	153	161	153	161	66,000	805
2011-09-27	152	154	148	150	66,000	750
2011-09-26	155	155	148	149	140,000	745
2011-09-22	156	164	155	155	91,000	775
2011-09-21	166	166	161	161	61,000	805
2011-09-20	167	168	166	166	37,000	830
2011-09-16	166	170	166	168	121,000	840
2011-09-15	171	174	169	169	127,000	845
2011-09-14	177	177	170	174	93,000	870
2011-09-13	180	180	174	176	52,000	880
2011-09-12	180	180	177	177	58,000	885
2011-09-09	180	182	178	182	104,000	910
2011-09-08	177	179	176	178	48,000	890
2011-09-07	175	178	171	177	49,000	885
2011-09-06	180	180	171	173	112,000	865
2011-09-05	182	186	177	179	151,000	895
2011-09-02	183	185	182	183	38,000	915
2011-09-01	189	190	184	185	127,000	925
2011-08-31	194	194	188	188	124,000	940
2011-08-30	193	194	191	192	108,000	960
2011-08-29	191	195	189	190	226,000	950
2011-08-26	187	189	186	188	174,000	940
2011-08-25	182	186	181	184	285,000	920
2011-08-24	177	182	177	179	229,000	895
2011-08-23	181	187	173	176	219,000	880
2011-08-22	177	186	175	178	208,000	890
2011-08-19	176	180	175	180	105,000	900
2011-08-18	177	183	174	181	199,000	905
2011-08-17	169	177	169	177	98,000	885
2011-08-16	169	171	167	168	42,000	840
2011-08-15	172	174	167	169	75,000	845
2011-08-12	177	177	166	173	156,000	865
2011-08-11	156	178	155	178	317,000	890
2011-08-10	167	169	160	161	124,000	805
2011-08-09	154	162	146	162	132,000	810
2011-08-08	167	168	161	162	101,000	810
2011-08-05	169	173	167	171	107,000	855
2011-08-04	183	186	179	179	129,000	895
2011-08-03	185	185	181	181	122,000	905
2011-08-02	192	193	188	189	133,000	945
2011-08-01	194	199	192	195	479,000	975
2011-07-29	187	187	183	184	122,000	920
2011-07-28	179	188	179	188	219,000	940
2011-07-27	180	181	178	181	35,000	905
2011-07-26	181	182	178	180	58,000	900
2011-07-25	181	183	181	181	73,000	905
2011-07-22	181	181	178	181	84,000	905
2011-07-21	183	184	180	181	78,000	905
2011-07-20	186	186	182	182	96,000	910
2011-07-19	186	186	182	183	117,000	915
2011-07-15	186	189	183	187	287,000	935
2011-07-14	185	188	182	185	409,000	925
2011-07-13	172	188	170	186	644,000	930
2011-07-12	170	171	168	171	62,000	855
2011-07-11	172	174	167	170	153,000	850
2011-07-08	171	175	169	172	140,000	860
2011-07-07	173	173	168	170	59,000	850
2011-07-06	174	174	172	172	49,000	860
2011-07-05	174	175	172	174	57,000	870
2011-07-04	173	174	173	174	125,000	870
2011-07-01	171	173	171	173	61,000	865
2011-06-30	173	174	169	171	82,000	855
2011-06-29	172	173	171	173	70,000	865
2011-06-28	172	172	170	171	104,000	855
2011-06-27	172	177	168	169	495,000	845
2011-06-24	172	176	172	174	302,000	870
2011-06-23	166	175	165	172	633,000	860
2011-06-22	158	168	157	168	201,000	840
2011-06-21	155	162	154	158	115,000	790
2011-06-20	152	155	151	154	28,000	770
2011-06-17	156	157	152	152	50,000	760
2011-06-16	155	159	155	156	49,000	780
2011-06-15	158	160	156	159	42,000	795
2011-06-14	154	158	154	158	63,000	790
2011-06-13	151	158	151	156	71,000	780
2011-06-10	156	158	155	155	54,000	775
2011-06-09	153	156	153	154	25,000	770
2011-06-08	155	157	152	153	64,000	765
2011-06-07	156	158	153	155	57,000	775
2011-06-06	160	165	154	156	202,000	780
2011-06-03	163	165	157	158	309,000	790
2011-06-02	165	190	161	165	1,781,000	825
2011-06-01	151	166	151	163	78,000	815
2011-05-31	147	151	147	151	38,000	755
2011-05-30	148	149	145	147	27,000	735
2011-05-27	149	149	147	148	38,000	740
2011-05-26	150	151	148	149	36,000	745
2011-05-25	147	149	147	148	36,000	740
2011-05-24	149	150	145	147	84,000	735
2011-05-23	154	155	145	150	80,000	750
2011-05-20	166	166	157	157	50,000	785
2011-05-19	169	169	162	163	40,000	815
2011-05-18	162	170	162	169	31,000	845
2011-05-17	167	167	162	162	37,000	810
2011-05-16	171	174	165	167	114,000	835
2011-05-13	188	190	179	181	54,000	905
2011-05-12	182	191	178	191	116,000	955
2011-05-11	191	191	181	182	105,000	910
2011-05-10	177	194	176	187	208,000	935
2011-05-09	182	186	176	177	97,000	885
2011-05-06	173	187	173	180	149,000	900
2011-05-02	171	176	168	172	139,000	860
2011-04-28	175	175	168	173	74,000	865
2011-04-27	182	182	175	175	38,000	875
2011-04-26	183	183	178	182	66,000	910
2011-04-25	183	185	180	183	61,000	915
2011-04-22	183	185	181	183	42,000	915
2011-04-21	183	189	181	184	105,000	920
2011-04-20	186	190	183	184	54,000	920
2011-04-19	188	188	183	185	54,000	925
2011-04-18	195	195	189	189	44,000	945
2011-04-15	195	197	191	191	50,000	955
2011-04-14	189	194	186	191	66,000	955
2011-04-13	189	190	185	188	65,000	940
2011-04-12	192	206	189	191	209,000	955
2011-04-11	191	197	187	191	124,000	955
2011-04-08	192	197	184	191	219,000	955
2011-04-07	212	214	190	192	162,000	960
2011-04-06	218	218	204	212	61,000	1,060
2011-04-05	226	226	217	219	76,000	1,095
2011-04-04	227	227	219	226	141,000	1,130
2011-04-01	223	223	217	219	97,000	1,095
2011-03-31	230	230	220	223	115,000	1,115
2011-03-30	229	229	223	223	151,000	1,115
2011-03-29	220	240	218	219	549,000	1,095
2011-03-28	227	227	201	204	266,000	1,020
2011-03-25	238	238	225	229	249,000	1,145
2011-03-24	240	245	232	232	440,000	1,160
2011-03-23	225	238	221	233	645,000	1,165
2011-03-22	224	249	220	241	858,000	1,205
2011-03-18	218	230	208	216	511,000	1,080
2011-03-17	218	240	216	217	1,055,000	1,085
2011-03-16	275	280	221	250	1,300,000	1,250
2011-03-15	295	295	265	295	1,967,000	1,475
2011-03-14	215	215	215	215	424,000	1,075
2011-03-11	135	183	132	165	329,000	825
2011-03-10	137	137	134	134	24,000	670
2011-03-09	136	145	136	136	96,000	680
2011-03-08	136	136	135	136	6,000	680
2011-03-07	136	137	134	134	16,000	670
2011-03-04	138	138	135	136	8,000	680
2011-03-03	136	137	135	137	16,000	685
2011-03-02	138	138	136	136	17,000	680
2011-03-01	137	139	137	138	13,000	690
2011-02-28	139	139	137	138	10,000	690
2011-02-25	139	139	137	138	42,000	690
2011-02-24	137	139	136	139	44,000	695
2011-02-23	137	138	136	137	22,000	685
2011-02-22	139	139	137	137	8,000	685
2011-02-21	139	139	138	138	4,000	690
2011-02-18	138	138	136	137	12,000	685
2011-02-17	135	138	135	138	13,000	690
2011-02-16	138	139	136	136	19,000	680
2011-02-15	139	139	137	138	6,000	690
2011-02-14	138	139	137	137	10,000	685
2011-02-10	137	138	137	138	12,000	690
2011-02-09	138	138	137	137	11,000	685
2011-02-08	139	139	138	138	10,000	690
2011-02-07	143	143	139	140	28,000	700
2011-02-04	137	143	135	143	80,000	715
2011-02-03	133	147	133	138	326,000	690
2011-02-02	131	136	131	132	18,000	660
2011-02-01	130	131	129	131	10,000	655
2011-01-31	133	133	129	132	12,000	660
2011-01-28	133	135	130	130	27,000	650
2011-01-27	133	136	133	135	11,000	675
2011-01-26	136	136	133	133	41,000	665
2011-01-25	134	136	133	136	30,000	680
2011-01-24	130	133	130	133	12,000	665
2011-01-21	136	136	129	129	15,000	645
2011-01-20	133	133	133	133	4,000	665
2011-01-19	134	135	133	135	13,000	675
2011-01-18	133	133	132	133	4,000	665
2011-01-17	135	135	133	133	10,000	665
2011-01-14	132	134	132	133	9,000	665
2011-01-13	133	133	132	132	8,000	660
2011-01-12	134	134	132	132	14,000	660
2011-01-11	129	132	129	132	17,000	660
2011-01-07	131	131	130	130	13,000	650
2011-01-06	130	131	130	131	10,000	655
2011-01-05	127	129	127	127	24,000	635
2011-01-04	126	129	126	127	21,000	635

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

1867 (株)植木組 の時系列データ [2011年度]

1867 (株)植木組の時系列データ [2011年度]