1. HOME >
  2. 株価時系列 >
  3. 1867 >
  4. 2017年

1867 (株)植木組 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7812,7812,7652,7651,1001,382.50
2017-12-282,7682,7682,7452,7644,5001,382
2017-12-272,7402,7602,7342,7584,6001,379
2017-12-262,7432,7432,7302,7366,5001,368
2017-12-252,7192,7432,7192,7432,5001,371.50
2017-12-222,7232,7242,7172,7192,6001,359.50
2017-12-212,7132,7302,7092,7303,4001,365
2017-12-202,7102,7202,7102,7105,2001,355
2017-12-192,7232,7292,7062,7062,0001,353
2017-12-182,7452,7472,7222,7233,8001,361.50
2017-12-152,7562,7562,7312,7432,5001,371.50
2017-12-142,7312,7572,7312,7572,7001,378.50
2017-12-132,7482,7482,7332,7341,4001,367
2017-12-122,7502,7502,7342,7341,8001,367
2017-12-112,7362,7502,7352,7504,4001,375
2017-12-082,7102,7452,7102,7343,8001,367
2017-12-072,7012,7322,7012,7141,5001,357
2017-12-062,7242,7352,7182,7182,9001,359
2017-12-052,7392,7392,7182,7367001,368
2017-12-042,7222,7462,7222,7391,6001,369.50
2017-12-012,7172,7552,7172,7484,9001,374
2017-11-302,7162,7292,7152,7178001,358.50
2017-11-292,7342,7342,7122,7161,0001,358
2017-11-282,7372,7372,7062,7172,7001,358.50
2017-11-272,7262,7392,7262,7378001,368.50
2017-11-242,7042,7292,7042,7251,3001,362.50
2017-11-222,7062,7382,7042,7041,5001,352
2017-11-212,6782,7442,6782,7352,5001,367.50
2017-11-202,6582,7092,6572,6701,9001,335
2017-11-172,6932,7122,6932,6991,2001,349.50
2017-11-162,7002,7222,6792,6924,6001,346
2017-11-152,7712,7712,7112,7163,1001,358
2017-11-132,7502,7862,7492,7825,1001,391
2017-11-102,7542,7542,7332,7503,1001,375
2017-11-092,7372,7602,7122,75411,4001,377
2017-11-082,7492,7502,7102,7236,1001,361.50
2017-11-072,7032,7402,7012,7365,2001,368
2017-11-062,7502,7502,7002,7135,3001,356.50
2017-11-022,7162,7202,7122,7203,2001,360
2017-11-012,7192,7192,7012,7163,3001,358
2017-10-312,7242,7242,6822,7192,0001,359.50
2017-10-302,7302,7302,6702,72810,3001,364
2017-10-272,7242,7342,7242,7341,6001,367
2017-10-262,7202,7272,7162,7243,8001,362
2017-10-252,7092,7172,7082,7162,4001,358
2017-10-242,7042,7092,7002,7082,0001,354
2017-10-232,7102,7102,6962,7061,8001,353
2017-10-202,7002,7092,6962,7092,5001,354.50
2017-10-192,7062,7132,6972,7032,6001,351.50
2017-10-182,7002,7112,7002,7103,2001,355
2017-10-172,7032,7092,7022,7091,0001,354.50
2017-10-162,7122,7132,7002,7122,8001,356
2017-10-132,7122,7142,6922,7124,5001,356
2017-10-122,7022,7072,6952,7031,7001,351.50
2017-10-112,7152,7162,7032,7142,1001,357
2017-10-102,7092,7152,7042,7153,3001,357.50
2017-10-062,7142,7142,7002,7092,5001,354.50
2017-10-052,7062,7152,7062,7131,2001,356.50
2017-10-042,7262,7262,7152,7229001,361
2017-10-032,7252,7262,7162,7262,1001,363
2017-10-022,7262,7262,7142,7262,4001,363
2017-09-292,7372,7372,7112,7252,6001,362.50
2017-09-282,7482,7482,7182,7374,1001,368.50
2017-09-272,7502,7862,7212,7488,8001,374
2017-09-26270275270274374,0001,370
2017-09-25271272269270102,0001,350
2017-09-2226927126927161,0001,355
2017-09-2127127227127246,0001,360
2017-09-2026927126926958,0001,345
2017-09-1926927026927068,0001,350
2017-09-1527027026926938,0001,345
2017-09-1426826926826916,0001,345
2017-09-1326927026926928,0001,345
2017-09-1227127126726845,0001,340
2017-09-1127327327127123,0001,355
2017-09-0826727026726931,0001,345
2017-09-0726827126726922,0001,345
2017-09-0627027026626728,0001,335
2017-09-0526927326627139,0001,355
2017-09-0426827026626835,0001,340
2017-09-012682682682688,0001,340
2017-08-312682682682686,0001,340
2017-08-3026926926826827,0001,340
2017-08-2926726726626618,0001,330
2017-08-2827027026626734,0001,335
2017-08-2526526826526734,0001,335
2017-08-2426526526326525,0001,325
2017-08-2326326526326521,0001,325
2017-08-2226426626326321,0001,315
2017-08-2126426626426421,0001,320
2017-08-1826826826626629,0001,330
2017-08-1727227226926933,0001,345
2017-08-1627427427227224,0001,360
2017-08-1527427527227423,0001,370
2017-08-1427427427227336,0001,365
2017-08-1027527527327426,0001,370
2017-08-0927627627227339,0001,365
2017-08-082772772762769,0001,380
2017-08-0727527827327880,0001,390
2017-08-0427527527327414,0001,370
2017-08-0327527527327410,0001,370
2017-08-022742752742759,0001,375
2017-08-0127327527327520,0001,375
2017-07-3127227527227516,0001,375
2017-07-2827327527227222,0001,360
2017-07-272752752732739,0001,365
2017-07-2627527527427515,0001,375
2017-07-2527427627427541,0001,375
2017-07-2427227427127425,0001,370
2017-07-2127127327127221,0001,360
2017-07-2027227427127121,0001,355
2017-07-1927127227127213,0001,360
2017-07-1827227227027026,0001,350
2017-07-1427027227027011,0001,350
2017-07-1326827126827123,0001,355
2017-07-12273274267268131,0001,340
2017-07-1127427427027253,0001,360
2017-07-1027727727327321,0001,365
2017-07-0727427427227216,0001,360
2017-07-0627427627327450,0001,370
2017-07-0527627627227468,0001,370
2017-07-0427527627527624,0001,380
2017-07-0327527527427531,0001,375
2017-06-3027227327027315,0001,365
2017-06-2927327627027329,0001,365
2017-06-2827727726927276,0001,360
2017-06-2727128027127767,0001,385
2017-06-26266280265271126,0001,355
2017-06-2326626726526558,0001,325
2017-06-2225926325926320,0001,315
2017-06-2126126226026015,0001,300
2017-06-2026026126026119,0001,305
2017-06-1925926025826021,0001,300
2017-06-1626326325925912,0001,295
2017-06-1526026226026117,0001,305
2017-06-1426526526026028,0001,300
2017-06-1326026226026012,0001,300
2017-06-1225826125825930,0001,295
2017-06-0926026326026127,0001,305
2017-06-0826426426026025,0001,300
2017-06-0726026226026118,0001,305
2017-06-0626326326026022,0001,300
2017-06-0526326426026119,0001,305
2017-06-0226026426026339,0001,315
2017-06-0126326325926020,0001,300
2017-05-3126226226126114,0001,305
2017-05-3026226226026220,0001,310
2017-05-2926326326026118,0001,305
2017-05-2626326326226213,0001,310
2017-05-2526426426326339,0001,315
2017-05-2426426526326433,0001,320
2017-05-2326226626226551,0001,325
2017-05-2226026326026315,0001,315
2017-05-1926026125825930,0001,295
2017-05-1825725925725936,0001,295
2017-05-1725926025825927,0001,295
2017-05-1626126126026130,0001,305
2017-05-1526326326026244,0001,310
2017-05-1225626525626471,0001,320
2017-05-1126426525926067,0001,300
2017-05-1026126426126443,0001,320
2017-05-0925826125826137,0001,305
2017-05-0825225825225843,0001,290
2017-05-0225025224925240,0001,260
2017-05-012512512512515,0001,255
2017-04-2825225225025031,0001,250
2017-04-2725025524925236,0001,260
2017-04-2624925124925134,0001,255
2017-04-2524724924724921,0001,245
2017-04-2424524824524717,0001,235
2017-04-2124524524324512,0001,225
2017-04-202412412402406,0001,200
2017-04-1923924523924117,0001,205
2017-04-1823824623824126,0001,205
2017-04-1723923923423736,0001,185
2017-04-1424224223523932,0001,195
2017-04-1324424423823920,0001,195
2017-04-1224624624024124,0001,205
2017-04-1124724724424521,0001,225
2017-04-1025025024624726,0001,235
2017-04-0724224323924221,0001,210
2017-04-0624624623123548,0001,175
2017-04-0525125224724713,0001,235
2017-04-0425225324525339,0001,265
2017-04-0325625625325321,0001,265
2017-03-3126026025625634,0001,280
2017-03-302592592582588,0001,290
2017-03-2926126125926159,0001,305
2017-03-2826226426226456,0001,320
2017-03-2726226226026133,0001,305
2017-03-2426226326026323,0001,315
2017-03-2326226226026019,0001,300
2017-03-2225926225926217,0001,310
2017-03-2126126426126427,0001,320
2017-03-1726126326126230,0001,310
2017-03-1626026426026442,0001,320
2017-03-1526526626126152,0001,305
2017-03-1426626826626829,0001,340
2017-03-1326726926626930,0001,345
2017-03-1026726726326474,0001,320
2017-03-0926226326126314,0001,315
2017-03-0826126226026011,0001,300
2017-03-072602622602628,0001,310
2017-03-0625726025725928,0001,295
2017-03-032602602592597,0001,295
2017-03-0226326326026020,0001,300
2017-03-0126226225926015,0001,300
2017-02-282612622612619,0001,305
2017-02-2726026025826037,0001,300
2017-02-2426026125926038,0001,300
2017-02-2326126326126230,0001,310
2017-02-2226026126026022,0001,300
2017-02-2126226225825923,0001,295
2017-02-2026626626126323,0001,315
2017-02-1725726625626666,0001,330
2017-02-1625926025925916,0001,295
2017-02-1526326326026114,0001,305
2017-02-1426326325825819,0001,290
2017-02-1325726125726129,0001,305
2017-02-1025725825725717,0001,285
2017-02-0925325425225331,0001,265
2017-02-0825425425325412,0001,270
2017-02-0725325625325517,0001,275
2017-02-0625325825125640,0001,280
2017-02-0325325625225534,0001,275
2017-02-0225525525225532,0001,275
2017-02-0125225425225416,0001,270
2017-01-3125325525325410,0001,270
2017-01-3025625625425421,0001,270
2017-01-2725725825625720,0001,285
2017-01-2626026125725739,0001,285
2017-01-2525725925625931,0001,295
2017-01-2425825825325524,0001,275
2017-01-2325625825625625,0001,280
2017-01-2026026025825917,0001,295
2017-01-1925725925625922,0001,295
2017-01-1825425624725478,0001,270
2017-01-1725625625425534,0001,275
2017-01-1625825825625722,0001,285
2017-01-1325826125726037,0001,300
2017-01-1226326325925932,0001,295
2017-01-1126027025926546,0001,325
2017-01-1026126525526393,0001,315
2017-01-0625825925625839,0001,290
2017-01-0526026225726042,0001,300
2017-01-0425726125726061,0001,300

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