1867 (株)植木組の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,245	2,271	2,220	2,271	2,100	1,135.50
2018-12-27	2,200	2,255	2,200	2,246	3,800	1,123
2018-12-26	2,092	2,192	2,082	2,192	3,800	1,096
2018-12-25	2,109	2,118	2,080	2,092	11,100	1,046
2018-12-21	2,251	2,276	2,099	2,109	6,800	1,054.50
2018-12-20	2,318	2,338	2,250	2,250	6,000	1,125
2018-12-19	2,318	2,379	2,315	2,317	3,100	1,158.50
2018-12-18	2,316	2,318	2,302	2,313	2,400	1,156.50
2018-12-17	2,318	2,318	2,301	2,301	2,400	1,150.50
2018-12-14	2,313	2,331	2,302	2,322	5,900	1,161
2018-12-13	2,311	2,354	2,311	2,354	3,500	1,177
2018-12-12	2,340	2,397	2,337	2,361	2,300	1,180.50
2018-12-11	2,387	2,391	2,321	2,324	4,000	1,162
2018-12-10	2,426	2,432	2,384	2,384	1,700	1,192
2018-12-07	2,379	2,413	2,379	2,384	2,500	1,192
2018-12-06	2,435	2,435	2,372	2,374	3,900	1,187
2018-12-05	2,401	2,436	2,386	2,388	1,800	1,194
2018-12-04	2,458	2,481	2,413	2,418	3,100	1,209
2018-12-03	2,458	2,466	2,452	2,463	1,400	1,231.50
2018-11-30	2,467	2,470	2,453	2,453	4,100	1,226.50
2018-11-29	2,470	2,470	2,465	2,467	800	1,233.50
2018-11-28	2,460	2,470	2,460	2,465	1,700	1,232.50
2018-11-27	2,451	2,496	2,451	2,459	2,100	1,229.50
2018-11-26	2,422	2,458	2,422	2,451	3,000	1,225.50
2018-11-22	2,380	2,422	2,361	2,422	2,800	1,211
2018-11-21	2,371	2,385	2,360	2,364	2,100	1,182
2018-11-20	2,385	2,385	2,363	2,373	700	1,186.50
2018-11-19	2,367	2,385	2,360	2,370	1,800	1,185
2018-11-16	2,364	2,401	2,355	2,369	2,400	1,184.50
2018-11-15	2,359	2,382	2,359	2,382	2,400	1,191
2018-11-14	2,407	2,407	2,367	2,367	2,000	1,183.50
2018-11-13	2,439	2,439	2,389	2,390	4,500	1,195
2018-11-12	2,475	2,475	2,436	2,439	2,500	1,219.50
2018-11-09	2,416	2,478	2,416	2,426	2,900	1,213
2018-11-08	2,450	2,507	2,422	2,442	1,700	1,221
2018-11-07	2,432	2,432	2,393	2,419	1,900	1,209.50
2018-11-06	2,397	2,433	2,397	2,433	1,600	1,216.50
2018-11-05	2,394	2,425	2,394	2,398	2,200	1,199
2018-11-02	2,442	2,457	2,408	2,408	1,800	1,204
2018-11-01	2,430	2,433	2,395	2,395	3,700	1,197.50
2018-10-31	2,485	2,485	2,435	2,441	2,400	1,220.50
2018-10-30	2,370	2,490	2,370	2,490	5,600	1,245
2018-10-29	2,341	2,377	2,341	2,370	2,800	1,185
2018-10-26	2,446	2,446	2,332	2,335	3,900	1,167.50
2018-10-25	2,537	2,537	2,442	2,442	4,000	1,221
2018-10-24	2,501	2,539	2,501	2,537	1,900	1,268.50
2018-10-23	2,555	2,584	2,501	2,501	2,400	1,250.50
2018-10-22	2,551	2,594	2,551	2,584	900	1,292
2018-10-19	2,531	2,554	2,531	2,549	1,600	1,274.50
2018-10-18	2,595	2,601	2,557	2,557	1,700	1,278.50
2018-10-17	2,576	2,621	2,576	2,599	2,000	1,299.50
2018-10-16	2,570	2,601	2,570	2,572	2,200	1,286
2018-10-15	2,621	2,621	2,568	2,568	2,100	1,284
2018-10-12	2,659	2,659	2,615	2,622	2,400	1,311
2018-10-11	2,636	2,645	2,600	2,623	3,100	1,311.50
2018-10-10	2,664	2,679	2,636	2,636	2,600	1,318
2018-10-09	2,623	2,659	2,623	2,632	2,800	1,316
2018-10-05	2,645	2,661	2,634	2,654	1,300	1,327
2018-10-04	2,667	2,667	2,616	2,650	1,900	1,325
2018-10-03	2,615	2,637	2,615	2,617	4,500	1,308.50
2018-10-02	2,654	2,669	2,654	2,655	2,300	1,327.50
2018-10-01	2,623	2,650	2,623	2,633	1,400	1,316.50
2018-09-28	2,670	2,680	2,670	2,672	1,100	1,336
2018-09-27	2,671	2,671	2,640	2,666	1,700	1,333
2018-09-26	2,673	2,677	2,611	2,672	10,200	1,336
2018-09-25	2,637	2,703	2,637	2,673	40,400	1,336.50
2018-09-21	2,629	2,640	2,619	2,637	8,200	1,318.50
2018-09-20	2,603	2,621	2,550	2,621	11,600	1,310.50
2018-09-19	2,599	2,615	2,581	2,602	15,700	1,301
2018-09-18	2,548	2,585	2,546	2,579	13,600	1,289.50
2018-09-14	2,600	2,600	2,558	2,558	11,000	1,279
2018-09-13	2,558	2,609	2,538	2,609	4,500	1,304.50
2018-09-12	2,562	2,568	2,538	2,546	5,400	1,273
2018-09-11	2,570	2,570	2,540	2,563	4,000	1,281.50
2018-09-10	2,576	2,578	2,570	2,570	4,100	1,285
2018-09-07	2,537	2,564	2,537	2,563	3,100	1,281.50
2018-09-06	2,585	2,585	2,545	2,545	3,900	1,272.50
2018-09-05	2,585	2,585	2,557	2,557	4,400	1,278.50
2018-09-04	2,557	2,577	2,557	2,573	2,600	1,286.50
2018-09-03	2,567	2,584	2,559	2,567	2,500	1,283.50
2018-08-31	2,570	2,587	2,551	2,555	5,600	1,277.50
2018-08-30	2,599	2,599	2,587	2,587	1,600	1,293.50
2018-08-29	2,596	2,596	2,576	2,582	2,100	1,291
2018-08-28	2,578	2,598	2,573	2,596	1,700	1,298
2018-08-27	2,558	2,579	2,558	2,573	2,300	1,286.50
2018-08-24	2,569	2,569	2,544	2,558	3,000	1,279
2018-08-23	2,555	2,564	2,554	2,555	1,900	1,277.50
2018-08-22	2,558	2,564	2,558	2,561	700	1,280.50
2018-08-21	2,573	2,573	2,554	2,557	2,200	1,278.50
2018-08-20	2,554	2,577	2,554	2,573	1,700	1,286.50
2018-08-17	2,554	2,562	2,554	2,562	700	1,281
2018-08-16	2,579	2,579	2,548	2,554	2,500	1,277
2018-08-15	2,556	2,585	2,556	2,579	2,400	1,289.50
2018-08-14	2,535	2,585	2,535	2,585	1,500	1,292.50
2018-08-13	2,555	2,562	2,525	2,525	3,000	1,262.50
2018-08-10	2,574	2,574	2,554	2,555	1,500	1,277.50
2018-08-09	2,576	2,580	2,541	2,541	2,700	1,270.50
2018-08-08	2,639	2,639	2,570	2,585	6,100	1,292.50
2018-08-07	2,607	2,631	2,607	2,622	1,500	1,311
2018-08-06	2,656	2,671	2,615	2,616	2,500	1,308
2018-08-03	2,678	2,678	2,632	2,632	1,400	1,316
2018-08-02	2,695	2,695	2,663	2,678	2,600	1,339
2018-08-01	2,700	2,700	2,667	2,670	2,800	1,335
2018-07-31	2,700	2,700	2,672	2,693	2,200	1,346.50
2018-07-30	2,676	2,734	2,676	2,733	4,300	1,366.50
2018-07-27	2,723	2,725	2,673	2,673	5,400	1,336.50
2018-07-26	2,661	2,724	2,661	2,723	3,100	1,361.50
2018-07-25	2,634	2,661	2,634	2,644	3,100	1,322
2018-07-24	2,632	2,634	2,619	2,634	1,000	1,317
2018-07-23	2,632	2,643	2,617	2,627	1,300	1,313.50
2018-07-20	2,632	2,632	2,632	2,632	400	1,316
2018-07-19	2,639	2,639	2,632	2,632	800	1,316
2018-07-18	2,616	2,641	2,616	2,630	1,900	1,315
2018-07-17	2,623	2,642	2,623	2,642	1,500	1,321
2018-07-13	2,633	2,633	2,609	2,624	2,100	1,312
2018-07-12	2,609	2,652	2,609	2,633	1,300	1,316.50
2018-07-11	2,657	2,657	2,610	2,625	1,400	1,312.50
2018-07-10	2,650	2,650	2,636	2,636	3,500	1,318
2018-07-09	2,616	2,650	2,616	2,636	2,000	1,318
2018-07-06	2,604	2,620	2,603	2,620	2,200	1,310
2018-07-05	2,626	2,651	2,603	2,603	3,900	1,301.50
2018-07-04	2,616	2,635	2,609	2,628	3,000	1,314
2018-07-03	2,613	2,639	2,611	2,616	3,100	1,308
2018-07-02	2,657	2,667	2,623	2,623	9,700	1,311.50
2018-06-29	2,645	2,665	2,641	2,652	4,300	1,326
2018-06-28	2,665	2,665	2,650	2,658	1,800	1,329
2018-06-27	2,667	2,669	2,666	2,666	1,700	1,333
2018-06-26	2,628	2,681	2,628	2,681	2,500	1,340.50
2018-06-25	2,663	2,664	2,628	2,628	5,800	1,314
2018-06-22	2,648	2,668	2,637	2,663	2,300	1,331.50
2018-06-21	2,680	2,698	2,668	2,671	3,200	1,335.50
2018-06-20	2,690	2,690	2,672	2,680	2,500	1,340
2018-06-19	2,690	2,690	2,673	2,674	2,500	1,337
2018-06-18	2,685	2,687	2,685	2,687	900	1,343.50
2018-06-15	2,699	2,699	2,668	2,670	2,100	1,335
2018-06-14	2,684	2,699	2,681	2,699	2,100	1,349.50
2018-06-13	2,675	2,683	2,663	2,680	1,100	1,340
2018-06-12	2,678	2,685	2,675	2,675	1,900	1,337.50
2018-06-11	2,680	2,680	2,674	2,678	2,700	1,339
2018-06-08	2,653	2,679	2,653	2,659	3,200	1,329.50
2018-06-07	2,647	2,677	2,637	2,677	2,100	1,338.50
2018-06-06	2,621	2,655	2,604	2,655	3,200	1,327.50
2018-06-05	2,664	2,665	2,663	2,665	400	1,332.50
2018-06-04	2,635	2,668	2,635	2,668	1,200	1,334
2018-06-01	2,604	2,619	2,585	2,616	5,000	1,308
2018-05-31	2,632	2,636	2,603	2,606	2,300	1,303
2018-05-30	2,634	2,634	2,612	2,618	1,500	1,309
2018-05-29	2,638	2,642	2,633	2,635	1,600	1,317.50
2018-05-28	2,654	2,654	2,636	2,636	1,200	1,318
2018-05-25	2,661	2,661	2,660	2,660	2,000	1,330
2018-05-24	2,679	2,679	2,652	2,661	1,700	1,330.50
2018-05-23	2,661	2,676	2,653	2,664	1,700	1,332
2018-05-22	2,679	2,692	2,657	2,657	2,800	1,328.50
2018-05-21	2,683	2,684	2,648	2,669	3,000	1,334.50
2018-05-18	2,675	2,680	2,670	2,675	2,200	1,337.50
2018-05-17	2,683	2,688	2,663	2,686	3,700	1,343
2018-05-16	2,661	2,693	2,661	2,673	2,600	1,336.50
2018-05-15	2,680	2,688	2,667	2,668	1,700	1,334
2018-05-14	2,695	2,700	2,680	2,680	3,300	1,340
2018-05-11	2,669	2,693	2,660	2,691	2,900	1,345.50
2018-05-10	2,669	2,684	2,669	2,675	2,800	1,337.50
2018-05-09	2,690	2,690	2,657	2,669	2,100	1,334.50
2018-05-08	2,668	2,693	2,662	2,690	2,800	1,345
2018-05-07	2,678	2,678	2,645	2,652	1,800	1,326
2018-05-02	2,644	2,661	2,640	2,657	700	1,328.50
2018-05-01	2,641	2,651	2,641	2,644	700	1,322
2018-04-27	2,651	2,662	2,640	2,640	2,300	1,320
2018-04-26	2,647	2,687	2,645	2,687	3,300	1,343.50
2018-04-25	2,638	2,644	2,638	2,644	2,300	1,322
2018-04-24	2,623	2,638	2,623	2,638	1,000	1,319
2018-04-23	2,611	2,629	2,611	2,623	400	1,311.50
2018-04-20	2,619	2,620	2,614	2,616	1,100	1,308
2018-04-19	2,615	2,620	2,610	2,616	600	1,308
2018-04-18	2,605	2,615	2,605	2,615	1,400	1,307.50
2018-04-17	2,601	2,602	2,601	2,602	1,000	1,301
2018-04-16	2,605	2,612	2,600	2,612	2,600	1,306
2018-04-13	2,612	2,614	2,607	2,614	900	1,307
2018-04-12	2,600	2,634	2,600	2,613	1,100	1,306.50
2018-04-11	2,614	2,632	2,601	2,605	1,500	1,302.50
2018-04-10	2,634	2,634	2,611	2,614	3,500	1,307
2018-04-09	2,607	2,630	2,607	2,616	900	1,308
2018-04-06	2,620	2,620	2,607	2,607	1,000	1,303.50
2018-04-05	2,654	2,654	2,620	2,620	1,600	1,310
2018-04-04	2,597	2,654	2,594	2,614	4,100	1,307
2018-04-03	2,599	2,604	2,575	2,584	1,500	1,292
2018-03-30	2,635	2,645	2,617	2,638	2,300	1,319
2018-03-29	2,670	2,670	2,617	2,622	2,700	1,311
2018-03-28	2,661	2,661	2,611	2,620	3,800	1,310
2018-03-27	2,602	2,697	2,602	2,686	6,200	1,343
2018-03-26	2,581	2,609	2,573	2,602	3,100	1,301
2018-03-23	2,644	2,644	2,593	2,593	3,700	1,296.50
2018-03-22	2,646	2,653	2,645	2,652	1,400	1,326
2018-03-20	2,645	2,653	2,644	2,653	1,900	1,326.50
2018-03-19	2,664	2,664	2,646	2,655	1,700	1,327.50
2018-03-16	2,672	2,672	2,659	2,664	1,000	1,332
2018-03-15	2,685	2,685	2,652	2,672	1,400	1,336
2018-03-14	2,691	2,691	2,685	2,687	1,900	1,343.50
2018-03-13	2,670	2,691	2,670	2,691	1,800	1,345.50
2018-03-12	2,686	2,686	2,645	2,670	2,800	1,335
2018-03-09	2,627	2,647	2,621	2,636	4,200	1,318
2018-03-08	2,624	2,627	2,602	2,607	3,200	1,303.50
2018-03-07	2,631	2,635	2,615	2,624	6,700	1,312
2018-03-06	2,661	2,687	2,649	2,663	2,300	1,331.50
2018-03-05	2,647	2,647	2,628	2,628	2,200	1,314
2018-03-02	2,643	2,660	2,635	2,647	3,200	1,323.50
2018-03-01	2,686	2,686	2,641	2,647	2,100	1,323.50
2018-02-28	2,719	2,739	2,685	2,689	3,900	1,344.50
2018-02-27	2,714	2,740	2,703	2,709	4,900	1,354.50
2018-02-26	2,712	2,721	2,712	2,714	2,200	1,357
2018-02-23	2,676	2,711	2,676	2,711	800	1,355.50
2018-02-22	2,697	2,725	2,665	2,665	2,900	1,332.50
2018-02-21	2,718	2,721	2,657	2,707	2,000	1,353.50
2018-02-20	2,685	2,718	2,661	2,718	3,500	1,359
2018-02-19	2,652	2,689	2,646	2,689	2,500	1,344.50
2018-02-16	2,628	2,653	2,628	2,641	2,400	1,320.50
2018-02-15	2,632	2,665	2,627	2,627	1,500	1,313.50
2018-02-14	2,670	2,670	2,625	2,625	2,700	1,312.50
2018-02-13	2,720	2,720	2,669	2,670	2,200	1,335
2018-02-09	2,676	2,676	2,641	2,642	3,200	1,321
2018-02-08	2,698	2,723	2,694	2,695	4,600	1,347.50
2018-02-07	2,626	2,732	2,626	2,677	8,800	1,338.50
2018-02-06	2,700	2,700	2,613	2,623	6,400	1,311.50
2018-02-05	2,741	2,772	2,719	2,746	7,900	1,373
2018-02-02	2,752	2,769	2,743	2,745	2,500	1,372.50
2018-02-01	2,726	2,752	2,726	2,752	1,300	1,376
2018-01-31	2,765	2,769	2,724	2,724	2,600	1,362
2018-01-30	2,764	2,764	2,735	2,753	2,700	1,376.50
2018-01-29	2,789	2,789	2,753	2,753	2,100	1,376.50
2018-01-26	2,775	2,782	2,764	2,764	2,500	1,382
2018-01-25	2,774	2,780	2,774	2,774	2,200	1,387
2018-01-24	2,779	2,779	2,756	2,774	900	1,387
2018-01-23	2,789	2,789	2,776	2,779	3,300	1,389.50
2018-01-22	2,759	2,782	2,759	2,766	3,200	1,383
2018-01-19	2,733	2,757	2,732	2,755	3,500	1,377.50
2018-01-18	2,749	2,750	2,733	2,733	4,900	1,366.50
2018-01-17	2,745	2,750	2,730	2,730	3,400	1,365
2018-01-16	2,752	2,752	2,741	2,751	1,200	1,375.50
2018-01-15	2,755	2,756	2,752	2,752	2,400	1,376
2018-01-12	2,755	2,760	2,746	2,750	4,500	1,375
2018-01-11	2,762	2,770	2,757	2,757	4,100	1,378.50
2018-01-10	2,766	2,771	2,756	2,762	2,800	1,381
2018-01-09	2,760	2,760	2,738	2,754	5,000	1,377
2018-01-05	2,761	2,771	2,750	2,759	2,000	1,379.50
2018-01-04	2,760	2,772	2,750	2,761	5,500	1,380.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1867 (株)植木組 の時系列データ [2018年度]

1867 (株)植木組の時系列データ [2018年度]