1. HOME >
  2. 株価時系列 >
  3. 1867 >
  4. 2016年

1867 (株)植木組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025825825425845,0001,290
2016-12-2925625725225695,0001,280
2016-12-2825926125326187,0001,305
2016-12-2726026125826162,0001,305
2016-12-26266266258260133,0001,300
2016-12-2225925925425880,0001,290
2016-12-21267267258262145,0001,310
2016-12-20268273267269148,0001,345
2016-12-19262266255266197,0001,330
2016-12-16266266252255189,0001,275
2016-12-15254260254258237,0001,290
2016-12-14241251241249211,0001,245
2016-12-1323624323624248,0001,210
2016-12-1223824323324081,0001,200
2016-12-0923523523323457,0001,170
2016-12-0823423623323652,0001,180
2016-12-0723223423223339,0001,165
2016-12-0623023322923234,0001,160
2016-12-0522922922722743,0001,135
2016-12-0222823022722944,0001,145
2016-12-0123023422823058,0001,150
2016-11-3022622922622735,0001,135
2016-11-2922522822522659,0001,130
2016-11-2822322622322339,0001,115
2016-11-2522422622222266,0001,110
2016-11-2422322422122464,0001,120
2016-11-2222422422222345,0001,115
2016-11-2121922121822042,0001,100
2016-11-1821821921621774,0001,085
2016-11-1722022121721739,0001,085
2016-11-1622122221922143,0001,105
2016-11-1522022222022227,0001,110
2016-11-1421922121922037,0001,100
2016-11-1121922221721943,0001,095
2016-11-1022022121421860,0001,090
2016-11-0922322321421444,0001,070
2016-11-08212222211221104,0001,105
2016-11-0721923021622061,0001,100
2016-11-0422422421621640,0001,080
2016-11-0222422622322435,0001,120
2016-11-0122722922422731,0001,135
2016-10-3122922922422664,0001,130
2016-10-28223230220230121,0001,150
2016-10-2722022321922347,0001,115
2016-10-2621621921621941,0001,095
2016-10-2521721821621638,0001,080
2016-10-2421621621521614,0001,080
2016-10-2121621721521639,0001,080
2016-10-2021521821521822,0001,090
2016-10-1921621621421520,0001,075
2016-10-1821521521321416,0001,070
2016-10-1721421521321426,0001,070
2016-10-1421421521421422,0001,070
2016-10-1321621621421619,0001,080
2016-10-1221621721421423,0001,070
2016-10-1121821821521613,0001,080
2016-10-0721721721321532,0001,075
2016-10-0621521721421756,0001,085
2016-10-0521321621321626,0001,080
2016-10-0421421521421417,0001,070
2016-10-0321521521421517,0001,075
2016-09-3021421621321532,0001,075
2016-09-2921621721521719,0001,085
2016-09-2821621621321682,0001,080
2016-09-27215216213216412,0001,080
2016-09-2621221521221386,0001,065
2016-09-23210211209211114,0001,055
2016-09-2120721020521077,0001,050
2016-09-2020620820420471,0001,020
2016-09-1620420720420781,0001,035
2016-09-1520820820520654,0001,030
2016-09-1420520720420667,0001,030
2016-09-13206208206207130,0001,035
2016-09-1221021020620835,0001,040
2016-09-0921021020821036,0001,050
2016-09-0821121120820818,0001,040
2016-09-0720721020721027,0001,050
2016-09-0620721020720912,0001,045
2016-09-0520720720520614,0001,030
2016-09-0220520620520512,0001,025
2016-09-0120420620320528,0001,025
2016-08-3120320420020464,0001,020
2016-08-3020520620520641,0001,030
2016-08-2920120520120470,0001,020
2016-08-2619920019720032,0001,000
2016-08-2520120219719892,000990
2016-08-2420020119920116,0001,005
2016-08-2320020019819929,000995
2016-08-2219920119820039,0001,000
2016-08-1920020019819935,000995
2016-08-1820020120020118,0001,005
2016-08-1720320320020142,0001,005
2016-08-1620720720320328,0001,015
2016-08-1520620720620713,0001,035
2016-08-1220420420320425,0001,020
2016-08-1020820820420429,0001,020
2016-08-0920620820420638,0001,030
2016-08-0820420720420623,0001,030
2016-08-0520220720220490,0001,020
2016-08-0420921320621364,0001,065
2016-08-0321021320620839,0001,040
2016-08-0221321421021132,0001,055
2016-08-0121521521221224,0001,060
2016-07-2921521521221526,0001,075
2016-07-2821321721121438,0001,070
2016-07-2721421621321321,0001,065
2016-07-2621421621421427,0001,070
2016-07-2521521621321427,0001,070
2016-07-2221121321021211,0001,060
2016-07-2121121421121334,0001,065
2016-07-2021021320820927,0001,045
2016-07-1921321320721047,0001,050
2016-07-1521321421021328,0001,065
2016-07-1421321421221322,0001,065
2016-07-1321522021021367,0001,065
2016-07-1221021621021364,0001,065
2016-07-1120721220721030,0001,050
2016-07-0820320720220538,0001,025
2016-07-0720520620520514,0001,025
2016-07-0620720820520681,0001,030
2016-07-0520620720620733,0001,035
2016-07-0420820820520656,0001,030
2016-07-0120520520420527,0001,025
2016-06-3020620620120239,0001,010
2016-06-2920120719920159,0001,005
2016-06-2819320319319949,000995
2016-06-2718919718919341,000965
2016-06-24200200185187114,000935
2016-06-2319920019620020,0001,000
2016-06-2220220219119745,000985
2016-06-2119520219520229,0001,010
2016-06-2019219819219621,000980
2016-06-1719519519119128,000955
2016-06-1620020018818992,000945
2016-06-1519920319620066,0001,000
2016-06-1420420620120151,0001,005
2016-06-1320720920520556,0001,025
2016-06-1021021120921050,0001,050
2016-06-0921121120921021,0001,050
2016-06-0821121120921122,0001,055
2016-06-0720921120921130,0001,055
2016-06-0621021121021022,0001,050
2016-06-0321221321121125,0001,055
2016-06-022162162122129,0001,060
2016-06-0121621721421521,0001,075
2016-05-3121521721421638,0001,080
2016-05-3021621821521636,0001,080
2016-05-2721421521321350,0001,065
2016-05-2621621821321367,0001,065
2016-05-2521521721521520,0001,075
2016-05-2421421421321432,0001,070
2016-05-2321621721421522,0001,075
2016-05-2021421621421615,0001,080
2016-05-1921421621421516,0001,075
2016-05-1821421821321429,0001,070
2016-05-1721521621321325,0001,065
2016-05-1621521521421419,0001,070
2016-05-1321921921121152,0001,055
2016-05-1222422422022029,0001,100
2016-05-1122522522322522,0001,125
2016-05-1022122522122330,0001,115
2016-05-0922122121821914,0001,095
2016-05-0622222221721820,0001,090
2016-05-0222222221721941,0001,095
2016-04-2822723022322458,0001,120
2016-04-2723023022522648,0001,130
2016-04-2622722822522624,0001,130
2016-04-2522722722522646,0001,130
2016-04-2222422622422614,0001,130
2016-04-2122422722422536,0001,125
2016-04-2022622722322334,0001,115
2016-04-1922822922422545,0001,125
2016-04-18222230220225102,0001,125
2016-04-1522522522022169,0001,105
2016-04-1421722121622151,0001,105
2016-04-1321821821421524,0001,075
2016-04-1221421521421422,0001,070
2016-04-1121321421321315,0001,065
2016-04-0821121521121350,0001,065
2016-04-0721021421021039,0001,050
2016-04-0621121321021020,0001,050
2016-04-0521821820821168,0001,055
2016-04-0421922021621768,0001,085
2016-04-0122522721721986,0001,095
2016-03-3123523523123123,0001,155
2016-03-3023323523223522,0001,175
2016-03-2923823823123650,0001,180
2016-03-2823723923423850,0001,190
2016-03-2523924023723733,0001,185
2016-03-2424124223623949,0001,195
2016-03-2324224223824241,0001,210
2016-03-2223824023624035,0001,200
2016-03-1823823823323327,0001,165
2016-03-1723523523323527,0001,175
2016-03-1623423523223224,0001,160
2016-03-1523323423123335,0001,165
2016-03-1423623623223328,0001,165
2016-03-1122523222522957,0001,145
2016-03-1022322522222532,0001,125
2016-03-0922122222122213,0001,110
2016-03-0822522522022459,0001,120
2016-03-0722622822622629,0001,130
2016-03-0421922621922671,0001,130
2016-03-0321721921721931,0001,095
2016-03-0221622021521754,0001,085
2016-03-0121721721321539,0001,075
2016-02-2922022021721753,0001,085
2016-02-2621922121521879,0001,090
2016-02-2521221721221735,0001,085
2016-02-2421221421021137,0001,055
2016-02-2321721821321543,0001,075
2016-02-2221621921421430,0001,070
2016-02-1922022021421633,0001,080
2016-02-1822322322022022,0001,100
2016-02-1722522521922023,0001,100
2016-02-1622022321722244,0001,110
2016-02-1521422321222141,0001,105
2016-02-1220621720520665,0001,030
2016-02-1023623622522858,0001,140
2016-02-0923823823123128,0001,155
2016-02-0823424223424030,0001,200
2016-02-0524024123223467,0001,170
2016-02-0423724023424025,0001,200
2016-02-0323624123623939,0001,195
2016-02-0224325124324334,0001,215
2016-02-0124625124625141,0001,255
2016-01-2922924622924640,0001,230
2016-01-2823623922522573,0001,125
2016-01-2723424023423827,0001,190
2016-01-2623423623123133,0001,155
2016-01-2523023422923428,0001,170
2016-01-2222222822222727,0001,135
2016-01-2122723221721738,0001,085
2016-01-2023424022722960,0001,145
2016-01-1923323623323415,0001,170
2016-01-1822723522723270,0001,160
2016-01-1525125124124316,0001,215
2016-01-1424425024324644,0001,230
2016-01-1323925523925243,0001,260
2016-01-1224024423723871,0001,190
2016-01-0825925924724747,0001,235
2016-01-0726126125525828,0001,290
2016-01-0626326625925932,0001,295
2016-01-0526926925226478,0001,320
2016-01-0427627926826960,0001,345

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