1. HOME >
  2. 株価時系列 >
  3. 1867 >
  4. 2013年

1867 (株)植木組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021421721421763,0001,085
2013-12-2721121120921132,0001,055
2013-12-26206209205208101,0001,040
2013-12-2520220420220468,0001,020
2013-12-2420420420120217,0001,010
2013-12-2020520620220342,0001,015
2013-12-1920620620320528,0001,025
2013-12-1820220720220528,0001,025
2013-12-1720220420120440,0001,020
2013-12-1620620720220333,0001,015
2013-12-13208208204204114,0001,020
2013-12-1221121221021224,0001,060
2013-12-1120821420521341,0001,065
2013-12-1021321320821037,0001,050
2013-12-0921321921221218,0001,060
2013-12-062102132102139,0001,065
2013-12-0521921921221421,0001,070
2013-12-0421721721621616,0001,080
2013-12-0322022021622028,0001,100
2013-12-0222322322022220,0001,110
2013-11-2922322522122533,0001,125
2013-11-2822522822022033,0001,100
2013-11-2722222221922241,0001,110
2013-11-2622022522022249,0001,110
2013-11-2522622722022355,0001,115
2013-11-2223023022322621,0001,130
2013-11-2122722722322546,0001,125
2013-11-20219232219230163,0001,150
2013-11-1922022121922162,0001,105
2013-11-1821621821521761,0001,085
2013-11-1522122121621646,0001,080
2013-11-1421822221621961,0001,095
2013-11-1322222221821864,0001,090
2013-11-1222622622222467,0001,120
2013-11-11219231219226211,0001,130
2013-11-08211219206215171,0001,075
2013-11-072302532102111,065,0001,055
2013-11-0621322321322258,0001,110
2013-11-0521421821121845,0001,090
2013-11-0121621621021558,0001,075
2013-10-31219228217218118,0001,090
2013-10-30223225215220180,0001,100
2013-10-29214224211220244,0001,100
2013-10-2820821320621285,0001,060
2013-10-2520720720520680,0001,030
2013-10-2420320820120754,0001,035
2013-10-2321121120620741,0001,035
2013-10-2220421020420972,0001,045
2013-10-2120520820220550,0001,025
2013-10-1820120420120424,0001,020
2013-10-1720320420020228,0001,010
2013-10-1620120320120216,0001,010
2013-10-1520420520220535,0001,025
2013-10-1120220420220438,0001,020
2013-10-1020020219920127,0001,005
2013-10-0919319819319847,000990
2013-10-0819220119219872,000990
2013-10-0719820319519641,000980
2013-10-0419920319819956,000995
2013-10-0320320620220240,0001,010
2013-10-0220220520220368,0001,015
2013-10-0120320820220667,0001,030
2013-09-3020520820520539,0001,025
2013-09-2721021320320777,0001,035
2013-09-26203215200210137,0001,050
2013-09-25212213201201237,0001,005
2013-09-24222222206214391,0001,070
2013-09-20228228216222489,0001,110
2013-09-192102462092313,158,0001,155
2013-09-18196210195202257,0001,010
2013-09-17202203198201184,0001,005
2013-09-13201208190198320,000990
2013-09-121932141882011,147,0001,005
2013-09-11200201186188139,000940
2013-09-10175215175194351,000970
2013-09-0917217417017428,000870
2013-09-0616616616416612,000830
2013-09-0516616616216610,000830
2013-09-0416316516216513,000825
2013-09-0316216416216412,000820
2013-09-0215816315816311,000815
2013-08-3016416416116111,000805
2013-08-2916216315916328,000815
2013-08-2816316416216215,000810
2013-08-2716816816416453,000820
2013-08-2616716816516830,000840
2013-08-2316416616416512,000825
2013-08-221641641621626,000810
2013-08-2116516516316315,000815
2013-08-2016816816516514,000825
2013-08-191701701681683,000840
2013-08-1616917316817020,000850
2013-08-1517517517117110,000855
2013-08-1417017517017514,000875
2013-08-1317217217017015,000850
2013-08-1217317317217310,000865
2013-08-0917317317217211,000860
2013-08-0817017117017013,000850
2013-08-0717417417217311,000865
2013-08-0617317617317511,000875
2013-08-051751761741768,000880
2013-08-021711751711756,000875
2013-08-0116817216817220,000860
2013-07-3117017216917213,000860
2013-07-301701741701744,000870
2013-07-2917717816917326,000865
2013-07-261801831801829,000910
2013-07-2518518518318438,000920
2013-07-2317818917818536,000925
2013-07-2218018017917917,000895
2013-07-1918518518218328,000915
2013-07-1818218418218443,000920
2013-07-171811811801819,000905
2013-07-1618018217818110,000905
2013-07-1218118117918018,000900
2013-07-1117818117618023,000900
2013-07-1018418417718144,000905
2013-07-0918318418318333,000915
2013-07-0818618618118212,000910
2013-07-0518518818518615,000930
2013-07-0418219418218531,000925
2013-07-0318118517918273,000910
2013-07-0217717917717912,000895
2013-07-0117417617117548,000875
2013-06-2817117316917029,000850
2013-06-2717017016516957,000845
2013-06-2616816916816912,000845
2013-06-2516817016716845,000840
2013-06-2417017016616718,000835
2013-06-2116916916516824,000840
2013-06-2017017116816811,000840
2013-06-1917017116816911,000845
2013-06-181681691641688,000840
2013-06-1716116916116817,000840
2013-06-1416416616216286,000810
2013-06-1316816816316324,000815
2013-06-1216017216017036,000850
2013-06-1117017216817037,000850
2013-06-1017117116817030,000850
2013-06-0717017016516546,000825
2013-06-0617317417017053,000850
2013-06-0517818517817830,000890
2013-06-0417618117517750,000885
2013-06-0318018217817830,000890
2013-05-3118218218118226,000910
2013-05-3018218318018160,000905
2013-05-2918618618318417,000920
2013-05-2818318617818349,000915
2013-05-2718718718318362,000915
2013-05-2418618818618778,000935
2013-05-2319820018518569,000925
2013-05-2219620019319673,000980
2013-05-2119519519119243,000960
2013-05-2019719719419430,000970
2013-05-1718919718919377,000965
2013-05-16192193183188206,000940
2013-05-15210210198200129,0001,000
2013-05-1420921020720841,0001,040
2013-05-1320620820520739,0001,035
2013-05-1020720720420648,0001,030
2013-05-0920520720420459,0001,020
2013-05-0820620920320863,0001,040
2013-05-0720220419920232,0001,010
2013-05-0220020119720033,0001,000
2013-05-0120420419719945,000995
2013-04-3020020519919939,000995
2013-04-2620720719920041,0001,000
2013-04-2520720820620763,0001,035
2013-04-2420520720320650,0001,030
2013-04-2320420520020499,0001,020
2013-04-2219720119720051,0001,000
2013-04-1919619719619719,000985
2013-04-1819519619519513,000975
2013-04-1719719719319521,000975
2013-04-1619419619219323,000965
2013-04-1520020019519634,000980
2013-04-1219619819519723,000985
2013-04-1120320319519840,000990
2013-04-1019720319720022,0001,000
2013-04-0919419819119761,000985
2013-04-0819019619019691,000980
2013-04-0519319819119360,000965
2013-04-0419019118519146,000955
2013-04-0318919218919251,000960
2013-04-0219419418519322,000965
2013-04-0120520518819443,000970
2013-03-2920220420220325,0001,015
2013-03-2820520520020443,0001,020
2013-03-2720120320120327,0001,015
2013-03-2619620119620136,0001,005
2013-03-2520220219719865,000990
2013-03-2220420420220241,0001,010
2013-03-2120420720420645,0001,030
2013-03-1920520520020353,0001,015
2013-03-1820220720220544,0001,025
2013-03-1520220720220355,0001,015
2013-03-1421021020220574,0001,025
2013-03-1320621020620857,0001,040
2013-03-12203215202205104,0001,025
2013-03-1120020319920257,0001,010
2013-03-0820020319819895,000990
2013-03-0720220219920036,0001,000
2013-03-0619520019519865,000990
2013-03-0519919919619612,000980
2013-03-0419819919519661,000980
2013-03-0119019419019329,000965
2013-02-2819319318819226,000960
2013-02-2719219519219234,000960
2013-02-2619319318819140,000955
2013-02-2519119318919344,000965
2013-02-2219019418718978,000945
2013-02-2118819318819311,000965
2013-02-2018919018819034,000950
2013-02-1918119018118937,000945
2013-02-1818018818018623,000930
2013-02-1518818818218550,000925
2013-02-1419019218918926,000945
2013-02-1319819818819055,000950
2013-02-1220220319719861,000990
2013-02-0819920219619774,000985
2013-02-07199205198199118,000995
2013-02-06202202195198137,000990
2013-02-05193215191202324,0001,010
2013-02-0419719819319439,000970
2013-02-0119419619419433,000970
2013-01-3119219519219522,000975
2013-01-3019019719019735,000985
2013-01-2919019018319027,000950
2013-01-2819419619219340,000965
2013-01-2519419819419452,000970
2013-01-2418819418519447,000970
2013-01-2319219819219338,000965
2013-01-2219920019519515,000975
2013-01-2120420419820210,0001,010
2013-01-1819820219520041,0001,000
2013-01-1720720719319765,000985
2013-01-1620821020720724,0001,035
2013-01-1520921220721173,0001,055
2013-01-1120520920520627,0001,030
2013-01-1020920920320588,0001,025
2013-01-0920120720120547,0001,025
2013-01-0819920219920031,0001,000
2013-01-0719920319819944,000995
2013-01-0419719919419737,000985

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