1. HOME >
  2. 株価時系列 >
  3. 1867 >
  4. 2014年

1867 (株)植木組 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3027027226626620,0001,330
2014-12-2927127326526716,0001,335
2014-12-2626227026126931,0001,345
2014-12-2526126225725855,0001,290
2014-12-2426426426026145,0001,305
2014-12-2226426426026036,0001,300
2014-12-1926126325826026,0001,300
2014-12-1825626125626030,0001,300
2014-12-1725625625225338,0001,265
2014-12-1625925925625634,0001,280
2014-12-1526126526126333,0001,315
2014-12-12261270261264100,0001,320
2014-12-1126526926526717,0001,335
2014-12-1026827326826841,0001,340
2014-12-0927027026726811,0001,340
2014-12-0827027126827022,0001,350
2014-12-0527227226727127,0001,355
2014-12-0427227226427148,0001,355
2014-12-0327327327027333,0001,365
2014-12-0227327327227316,0001,365
2014-12-0127827827127239,0001,360
2014-11-2826927026827029,0001,350
2014-11-2727327326526579,0001,325
2014-11-2627727827427455,0001,370
2014-11-25282292273277156,0001,385
2014-11-2127027126526950,0001,345
2014-11-2027527527127141,0001,355
2014-11-1927827927427639,0001,380
2014-11-1827527727127765,0001,385
2014-11-1727927926127272,0001,360
2014-11-1427627827227556,0001,375
2014-11-13284284270276132,0001,380
2014-11-1228628928528883,0001,440
2014-11-1128828928628941,0001,445
2014-11-1028629328529191,0001,455
2014-11-07284291278287174,0001,435
2014-11-06269287255287156,0001,435
2014-11-0527027226827025,0001,350
2014-11-04276279257268121,0001,340
2014-10-3126427526426977,0001,345
2014-10-3026326726226444,0001,320
2014-10-2926826826126635,0001,330
2014-10-2826626726626724,0001,335
2014-10-2726326826326625,0001,330
2014-10-2426626626126134,0001,305
2014-10-2325726125426052,0001,300
2014-10-2224926124926132,0001,305
2014-10-2125125224724735,0001,235
2014-10-2025125324825144,0001,255
2014-10-1724124924124267,0001,210
2014-10-1624424524024077,0001,200
2014-10-1525125124724939,0001,245
2014-10-1424024724024569,0001,225
2014-10-10252253245252136,0001,260
2014-10-0927527525525975,0001,295
2014-10-0827527627127346,0001,365
2014-10-0728228727727757,0001,385
2014-10-0628028527928229,0001,410
2014-10-0327528127427950,0001,395
2014-10-0227928327527575,0001,375
2014-10-0129229228328496,0001,420
2014-09-3029429428729057,0001,450
2014-09-2929529629129562,0001,475
2014-09-2628929428629268,0001,460
2014-09-25286289285289111,0001,445
2014-09-2428528928428598,0001,425
2014-09-2228428728128562,0001,425
2014-09-19283289282284126,0001,420
2014-09-18286287284284115,0001,420
2014-09-1729229228628674,0001,430
2014-09-16289298289292134,0001,460
2014-09-1228528928428792,0001,435
2014-09-11286290286288110,0001,440
2014-09-10291291285285172,0001,425
2014-09-09295297289293179,0001,465
2014-09-08292297287297244,0001,485
2014-09-05299299284287196,0001,435
2014-09-04294301284290534,0001,450
2014-09-03307308293294516,0001,470
2014-09-023153303003021,482,0001,510
2014-09-013023052953031,122,0001,515
2014-08-292953092863013,982,0001,505
2014-08-282493022492823,761,0001,410
2014-08-27240252239244365,0001,220
2014-08-26233237233235135,0001,175
2014-08-2522923322823156,0001,155
2014-08-2223223222722838,0001,140
2014-08-2123523523023355,0001,165
2014-08-20228235227234138,0001,170
2014-08-1922822922722756,0001,135
2014-08-1822722822222788,0001,135
2014-08-1522322322022234,0001,110
2014-08-1422322522022271,0001,110
2014-08-1321221921221643,0001,080
2014-08-1221521621221228,0001,060
2014-08-1121621621121244,0001,060
2014-08-0821721721121166,0001,055
2014-08-0722122121922121,0001,105
2014-08-0621922421522130,0001,105
2014-08-0522322422322337,0001,115
2014-08-0422422622222513,0001,125
2014-08-0122222822222741,0001,135
2014-07-3123223222622634,0001,130
2014-07-3022823322823250,0001,160
2014-07-2923023323023135,0001,155
2014-07-2823023122722943,0001,145
2014-07-2522923022822964,0001,145
2014-07-24229233223229202,0001,145
2014-07-2322422722222277,0001,110
2014-07-22213249213224141,0001,120
2014-07-1821321421021416,0001,070
2014-07-1721021921021385,0001,065
2014-07-1620921220921119,0001,055
2014-07-152102112102118,0001,055
2014-07-142092102082107,0001,050
2014-07-1121221220820927,0001,045
2014-07-1021821821421437,0001,070
2014-07-0921821921421460,0001,070
2014-07-0821721821621828,0001,090
2014-07-072142162142169,0001,080
2014-07-04216218213213102,0001,065
2014-07-0321521621521639,0001,080
2014-07-0221521521321462,0001,070
2014-07-0121221221221219,0001,060
2014-06-3021021221021113,0001,055
2014-06-2721221221021245,0001,060
2014-06-2621221221121240,0001,060
2014-06-2521221221021162,0001,055
2014-06-2421121221021219,0001,060
2014-06-2321021121021114,0001,055
2014-06-2021121121021013,0001,050
2014-06-1921221420921246,0001,060
2014-06-1821121120820910,0001,045
2014-06-1721221220820816,0001,040
2014-06-1621021220821026,0001,050
2014-06-1320520920520856,0001,040
2014-06-1220820820520730,0001,035
2014-06-1120820920620647,0001,030
2014-06-1021121121021020,0001,050
2014-06-0920921320921116,0001,055
2014-06-0621021121021121,0001,055
2014-06-0521321321121222,0001,060
2014-06-0421021121021121,0001,055
2014-06-0321521520921236,0001,060
2014-06-0221421421221419,0001,070
2014-05-3021021221021028,0001,050
2014-05-2921021020721026,0001,050
2014-05-2820921020921044,0001,050
2014-05-2720820920820927,0001,045
2014-05-2620720820620868,0001,040
2014-05-2320320620320622,0001,030
2014-05-2220320620320614,0001,030
2014-05-2120220320020329,0001,015
2014-05-2020320320120214,0001,010
2014-05-1920520620420550,0001,025
2014-05-1620520520320565,0001,025
2014-05-1520620620120364,0001,015
2014-05-1420620720220533,0001,025
2014-05-1319820619820661,0001,030
2014-05-1220220219919924,000995
2014-05-0920120219820233,0001,010
2014-05-0820620620020024,0001,000
2014-05-0720720820420541,0001,025
2014-05-02214214206209199,0001,045
2014-05-012032032002017,0001,005
2014-04-3020520519820049,0001,000
2014-04-2820120320020212,0001,010
2014-04-2520220420220437,0001,020
2014-04-2420120220020216,0001,010
2014-04-2320220219920015,0001,000
2014-04-222032032002007,0001,000
2014-04-212012032012017,0001,005
2014-04-182012012002009,0001,000
2014-04-1719920219820126,0001,005
2014-04-162022022012027,0001,010
2014-04-1519520419319843,000990
2014-04-1419519719519612,000980
2014-04-1120120119720016,0001,000
2014-04-1020120420020229,0001,010
2014-04-0919920319620149,0001,005
2014-04-0820320620120124,0001,005
2014-04-0720620620520513,0001,025
2014-04-0421121120821019,0001,050
2014-04-0320921120921124,0001,055
2014-04-0221321320821159,0001,055
2014-04-0121021220721039,0001,050
2014-03-3120920920520927,0001,045
2014-03-2820820819620845,0001,040
2014-03-2721121120720767,0001,035
2014-03-2621221421021055,0001,050
2014-03-2520721320721293,0001,060
2014-03-2420120920120651,0001,030
2014-03-2020120320020315,0001,015
2014-03-1920620620120232,0001,010
2014-03-1820420720420751,0001,035
2014-03-1720020319920353,0001,015
2014-03-1420620820020081,0001,000
2014-03-1320821020621039,0001,050
2014-03-1220821020820939,0001,045
2014-03-11215218208208121,0001,040
2014-03-1021421421021140,0001,055
2014-03-0720720920720974,0001,045
2014-03-06200224198206216,0001,030
2014-03-0519819919719811,000990
2014-03-0419419819319847,000990
2014-03-0319019419019318,000965
2014-02-281991991951958,000975
2014-02-272002001951969,000980
2014-02-2620020019819823,000990
2014-02-2519820219720025,0001,000
2014-02-2419820019719717,000985
2014-02-2119419819419818,000990
2014-02-2019119419119314,000965
2014-02-1919319619019120,000955
2014-02-1819419419119311,000965
2014-02-1719619618719029,000950
2014-02-1419519519319317,000965
2014-02-1320020019519538,000975
2014-02-1219819919619715,000985
2014-02-1019319619319621,000980
2014-02-0719319519119123,000955
2014-02-0618719218618649,000930
2014-02-0518719218118454,000920
2014-02-0418418918218283,000910
2014-02-0320220419419465,000970
2014-01-3120420520220335,0001,015
2014-01-3020520520120239,0001,010
2014-01-2920621220621126,0001,055
2014-01-2820920920420434,0001,020
2014-01-2721021320420494,0001,020
2014-01-2421221421121154,0001,055
2014-01-2321822121521650,0001,080
2014-01-2221821821721812,0001,090
2014-01-2122122121721821,0001,090
2014-01-2021621921621823,0001,090
2014-01-1721522021321831,0001,090
2014-01-1621822221721712,0001,085
2014-01-1521921921521717,0001,085
2014-01-1421621621321421,0001,070
2014-01-1022022021821824,0001,090
2014-01-092222222192208,0001,100
2014-01-0821922121822128,0001,105
2014-01-0722022121821826,0001,090
2014-01-0621922121722145,0001,105

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