1867 (株)植木組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2819319318518933,000945
2012-12-2719420219419571,000975
2012-12-2619119218819054,000950
2012-12-2519119418719076,000950
2012-12-2119019118518767,000935
2012-12-2018919318518951,000945
2012-12-19181199180193132,000965
2012-12-1817617917617836,000890
2012-12-1717917917217469,000870
2012-12-1417317617017675,000880
2012-12-1317717717317521,000875
2012-12-1216917216617227,000860
2012-12-1117417417017037,000850
2012-12-10183183168174101,000870
2012-12-0717418017417755,000885
2012-12-0617417417017233,000860
2012-12-0517017116817016,000850
2012-12-0416717116417165,000855
2012-12-0316917016616955,000845
2012-11-3017117115316546,000825
2012-11-2916817116616941,000845
2012-11-2816716816716718,000835
2012-11-2716617116617146,000855
2012-11-2616616716616735,000835
2012-11-2216616716516637,000830
2012-11-2116016516016518,000825
2012-11-2016016115916116,000805
2012-11-1916016616016027,000800
2012-11-1614915814915816,000790
2012-11-1514815714615440,000770
2012-11-1414614614214314,000715
2012-11-1314614614314322,000715
2012-11-1215315314914913,000745
2012-11-0915815815015337,000765
2012-11-081591591571576,000785
2012-11-0715516015515930,000795
2012-11-0615516215415728,000785
2012-11-0516016015515718,000785
2012-11-0215516415416421,000820
2012-11-0115416815415588,000775
2012-10-3115415815315632,000780
2012-10-30146160144155107,000775
2012-10-2914814814414619,000730
2012-10-2614714814714822,000740
2012-10-2514514714514750,000735
2012-10-2414214514214524,000725
2012-10-2314214614114510,000725
2012-10-2213114513114147,000705
2012-10-1913313613313613,000680
2012-10-1813413613413618,000680
2012-10-1713313513113423,000670
2012-10-1612913112913010,000650
2012-10-151281301281297,000645
2012-10-1212813012812815,000640
2012-10-1112813212812951,000645
2012-10-1014214213313332,000665
2012-10-091381391381395,000695
2012-10-0513813813713814,000690
2012-10-0414014013713953,000695
2012-10-0314114313914020,000700
2012-10-0214214314214222,000710
2012-10-0114614614314313,000715
2012-09-2814715114614627,000730
2012-09-2714314714314720,000735
2012-09-2614214514214518,000725
2012-09-2514514514214567,000725
2012-09-2414614714514647,000730
2012-09-2114314514314527,000725
2012-09-2014414814314547,000725
2012-09-1914414414114440,000720
2012-09-1814514514314337,000715
2012-09-1414314614314684,000730
2012-09-1314514614414616,000730
2012-09-1214814814714817,000740
2012-09-111471471471474,000735
2012-09-1014314514314513,000725
2012-09-0714414514114145,000705
2012-09-0614714814314322,000715
2012-09-051461471451469,000730
2012-09-0414814814614715,000735
2012-09-0315215214614760,000735
2012-08-311511531511537,000765
2012-08-3015715715415410,000770
2012-08-291591591581599,000795
2012-08-2816416415915910,000795
2012-08-2716816916516540,000825
2012-08-241701701671686,000840
2012-08-231681681651665,000830
2012-08-221641671601677,000835
2012-08-211631651611629,000810
2012-08-201651651621636,000815
2012-08-1716516716016519,000825
2012-08-161661671621656,000825
2012-08-151671671621623,000810
2012-08-141651721651675,000835
2012-08-131621651621656,000825
2012-08-101621621601627,000810
2012-08-0915616015616026,000800
2012-08-0816216215716016,000800
2012-08-071561601561604,000800
2012-08-0615415915415617,000780
2012-08-031561561551568,000780
2012-08-0215315815315614,000780
2012-08-0115715715215717,000785
2012-07-3115715815315720,000785
2012-07-3016116216116211,000810
2012-07-271651651621627,000810
2012-07-261601651601657,000825
2012-07-2516016516016034,000800
2012-07-2416016015916016,000800
2012-07-2315616015615810,000790
2012-07-201621621591599,000795
2012-07-191631641621647,000820
2012-07-181591651591605,000800
2012-07-1716716716116212,000810
2012-07-1316616916616715,000835
2012-07-1217017116216543,000825
2012-07-1117117617117218,000860
2012-07-1017017717017168,000855
2012-07-091661671661678,000835
2012-07-0616817216716916,000845
2012-07-0518218217217314,000865
2012-07-041831831791795,000895
2012-07-0318518518018336,000915
2012-07-0217518517518555,000925
2012-06-2917217517217557,000875
2012-06-2817117216917229,000860
2012-06-2716516916316927,000845
2012-06-2616216416216331,000815
2012-06-2516316516216225,000810
2012-06-2215516115516112,000805
2012-06-211551551551559,000775
2012-06-2015215615215612,000780
2012-06-191531531521525,000760
2012-06-181511541511539,000765
2012-06-151501511501516,000755
2012-06-141491521491506,000750
2012-06-1315215214814820,000740
2012-06-121471521471527,000760
2012-06-1114614914614717,000735
2012-06-0815115114514643,000730
2012-06-071441491441498,000745
2012-06-0614214414114414,000720
2012-06-051431441421447,000720
2012-06-0414214214114219,000710
2012-06-0114914914614613,000730
2012-05-3114815214715222,000760
2012-05-3014715314715321,000765
2012-05-2915415415115211,000760
2012-05-2815415615415427,000770
2012-05-2515316315315434,000770
2012-05-2414715314715323,000765
2012-05-2314914914714811,000740
2012-05-2214514714514713,000735
2012-05-2114414414214410,000720
2012-05-1814114414114442,000720
2012-05-1714314714314616,000730
2012-05-1614314514214524,000725
2012-05-1514914914114350,000715
2012-05-1416016015015441,000770
2012-05-1117417415915957,000795
2012-05-101701741701748,000870
2012-05-0917517517017023,000850
2012-05-081761811751769,000880
2012-05-0718118217717719,000885
2012-05-0218718718218610,000930
2012-05-0118618618218412,000920
2012-04-2718719018518531,000925
2012-04-26196207186192158,000960
2012-04-2518619618519649,000980
2012-04-2418218618218526,000925
2012-04-2318918918018438,000920
2012-04-201871881851887,000940
2012-04-1918518718518720,000935
2012-04-1818418918418814,000940
2012-04-1718718818318421,000920
2012-04-1618618618118522,000925
2012-04-1318418618418613,000930
2012-04-1218218418218419,000920
2012-04-1118618717417950,000895
2012-04-1018818918518534,000925
2012-04-091851881851887,000940
2012-04-0618818818618718,000935
2012-04-0518518718518734,000935
2012-04-0419419419019045,000950
2012-04-0319519519319319,000965
2012-04-0219819819519530,000975
2012-03-3019919919619821,000990
2012-03-2919619819619826,000990
2012-03-2819519619519619,000980
2012-03-2719419519319544,000975
2012-03-2619419519419433,000970
2012-03-2319719719519733,000985
2012-03-2219719819519817,000990
2012-03-2119819819419655,000980
2012-03-1920020019919919,000995
2012-03-1619920019820031,0001,000
2012-03-1519820019819970,000995
2012-03-1419820019719767,000985
2012-03-13203203194197109,000985
2012-03-1220520719820385,0001,015
2012-03-0920720720420599,0001,025
2012-03-08213213204208151,0001,040
2012-03-07203214203211375,0001,055
2012-03-06200205194205138,0001,025
2012-03-0519920219819921,000995
2012-03-0219720219719927,000995
2012-03-0120020119819827,000990
2012-02-2920520519819978,000995
2012-02-2820220520120322,0001,015
2012-02-2720420620320455,0001,020
2012-02-2420420520320435,0001,020
2012-02-2320720720220371,0001,015
2012-02-2220620720320749,0001,035
2012-02-2120120520020348,0001,015
2012-02-2020720720320370,0001,015
2012-02-1720520720420435,0001,020
2012-02-1620520820520541,0001,025
2012-02-1520821020421069,0001,050
2012-02-1420521020221083,0001,050
2012-02-13205210201207113,0001,035
2012-02-1020620720320541,0001,025
2012-02-0920720720320578,0001,025
2012-02-08212212204207112,0001,035
2012-02-07201215201209204,0001,045
2012-02-0620320320120147,0001,005
2012-02-0320020319920170,0001,005
2012-02-0219920019820028,0001,000
2012-02-0119720219619952,000995
2012-01-3119419819419725,000985
2012-01-3019719919419458,000970
2012-01-2720320420020053,0001,000
2012-01-2620420420120144,0001,005
2012-01-2520020420020467,0001,020
2012-01-2420320720020060,0001,000
2012-01-2319920319920069,0001,000
2012-01-2020120319820076,0001,000
2012-01-19202205197198122,000990
2012-01-18205206201205150,0001,025
2012-01-17195217195209547,0001,045
2012-01-16190197186195199,000975
2012-01-1319319819219299,000960
2012-01-12199200185194275,000970
2012-01-11201203192197437,000985
2012-01-102102231992042,395,0001,020
2012-01-061842221842051,670,0001,025
2012-01-0518418518218463,000920
2012-01-04175185172184146,000920

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