1867 (株)植木組の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,551	2,563	2,550	2,554	1,400	1,277
2019-12-27	2,570	2,573	2,553	2,556	6,400	1,278
2019-12-26	2,551	2,570	2,551	2,570	2,200	1,285
2019-12-25	2,551	2,559	2,551	2,551	3,000	1,275.50
2019-12-24	2,566	2,578	2,551	2,551	1,800	1,275.50
2019-12-23	2,583	2,583	2,561	2,562	1,800	1,281
2019-12-20	2,568	2,584	2,568	2,584	2,500	1,292
2019-12-19	2,583	2,583	2,557	2,568	2,400	1,284
2019-12-18	2,577	2,577	2,561	2,563	1,300	1,281.50
2019-12-17	2,558	2,587	2,555	2,583	3,500	1,291.50
2019-12-16	2,578	2,578	2,557	2,578	4,800	1,289
2019-12-13	2,576	2,587	2,566	2,579	9,600	1,289.50
2019-12-12	2,571	2,584	2,571	2,579	2,100	1,289.50
2019-12-11	2,593	2,593	2,567	2,580	2,200	1,290
2019-12-10	2,586	2,594	2,572	2,584	2,100	1,292
2019-12-09	2,555	2,571	2,555	2,571	1,800	1,285.50
2019-12-06	2,565	2,597	2,552	2,552	2,100	1,276
2019-12-05	2,535	2,563	2,535	2,552	1,500	1,276
2019-12-04	2,524	2,566	2,524	2,544	1,400	1,272
2019-12-03	2,520	2,558	2,520	2,526	2,300	1,263
2019-12-02	2,512	2,562	2,512	2,545	2,000	1,272.50
2019-11-29	2,540	2,545	2,512	2,512	2,100	1,256
2019-11-28	2,545	2,545	2,531	2,544	3,600	1,272
2019-11-27	2,536	2,540	2,536	2,540	1,500	1,270
2019-11-26	2,541	2,551	2,536	2,536	1,500	1,268
2019-11-25	2,543	2,551	2,535	2,535	1,300	1,267.50
2019-11-22	2,508	2,535	2,506	2,521	5,000	1,260.50
2019-11-21	2,550	2,550	2,516	2,538	4,300	1,269
2019-11-20	2,575	2,575	2,558	2,561	1,900	1,280.50
2019-11-19	2,576	2,599	2,576	2,596	800	1,298
2019-11-18	2,583	2,588	2,583	2,586	1,200	1,293
2019-11-15	2,552	2,597	2,547	2,582	2,300	1,291
2019-11-14	2,616	2,616	2,582	2,582	1,300	1,291
2019-11-13	2,652	2,652	2,617	2,617	700	1,308.50
2019-11-12	2,653	2,669	2,606	2,639	7,300	1,319.50
2019-11-11	2,630	2,657	2,630	2,652	4,200	1,326
2019-11-08	2,606	2,634	2,587	2,625	5,700	1,312.50
2019-11-07	2,601	2,616	2,556	2,556	7,600	1,278
2019-11-06	2,619	2,625	2,569	2,616	2,200	1,308
2019-11-05	2,582	2,623	2,582	2,620	2,400	1,310
2019-11-01	2,582	2,614	2,582	2,611	900	1,305.50
2019-10-31	2,649	2,649	2,600	2,632	2,100	1,316
2019-10-30	2,565	2,659	2,549	2,659	14,400	1,329.50
2019-10-29	2,576	2,580	2,550	2,565	2,000	1,282.50
2019-10-28	2,557	2,583	2,547	2,555	1,900	1,277.50
2019-10-25	2,571	2,571	2,538	2,545	4,000	1,272.50
2019-10-24	2,572	2,577	2,570	2,570	1,300	1,285
2019-10-23	2,594	2,594	2,551	2,576	2,200	1,288
2019-10-21	2,589	2,604	2,583	2,583	1,800	1,291.50
2019-10-18	2,580	2,589	2,558	2,588	2,900	1,294
2019-10-17	2,610	2,610	2,592	2,592	1,900	1,296
2019-10-16	2,595	2,624	2,595	2,618	3,500	1,309
2019-10-15	2,688	2,689	2,582	2,595	10,300	1,297.50
2019-10-11	2,528	2,545	2,514	2,538	3,700	1,269
2019-10-10	2,537	2,543	2,497	2,508	3,700	1,254
2019-10-09	2,515	2,537	2,502	2,537	2,800	1,268.50
2019-10-08	2,510	2,525	2,510	2,518	700	1,259
2019-10-07	2,543	2,543	2,486	2,519	2,200	1,259.50
2019-10-04	2,515	2,545	2,501	2,543	2,800	1,271.50
2019-10-03	2,503	2,503	2,479	2,493	2,700	1,246.50
2019-10-02	2,492	2,519	2,492	2,506	2,100	1,253
2019-10-01	2,474	2,514	2,473	2,492	3,500	1,246
2019-09-30	2,493	2,543	2,470	2,473	5,200	1,236.50
2019-09-27	2,563	2,563	2,498	2,520	9,300	1,260
2019-09-26	2,545	2,588	2,545	2,565	36,400	1,282.50
2019-09-25	2,500	2,537	2,499	2,537	7,300	1,268.50
2019-09-24	2,482	2,498	2,482	2,498	8,000	1,249
2019-09-20	2,468	2,494	2,468	2,482	14,700	1,241
2019-09-19	2,452	2,494	2,452	2,494	13,700	1,247
2019-09-18	2,440	2,452	2,423	2,445	8,000	1,222.50
2019-09-17	2,392	2,447	2,392	2,440	21,400	1,220
2019-09-13	2,369	2,416	2,340	2,416	19,600	1,208
2019-09-12	2,381	2,407	2,349	2,349	15,800	1,174.50
2019-09-11	2,372	2,381	2,347	2,381	7,300	1,190.50
2019-09-10	2,378	2,378	2,328	2,360	12,900	1,180
2019-09-09	2,329	2,367	2,329	2,367	9,000	1,183.50
2019-09-06	2,357	2,358	2,329	2,329	3,700	1,164.50
2019-09-05	2,321	2,357	2,321	2,357	4,900	1,178.50
2019-09-04	2,318	2,325	2,313	2,325	2,400	1,162.50
2019-09-03	2,334	2,334	2,313	2,322	2,700	1,161
2019-09-02	2,310	2,339	2,310	2,334	4,200	1,167
2019-08-30	2,287	2,324	2,287	2,311	3,700	1,155.50
2019-08-29	2,285	2,326	2,285	2,292	2,800	1,146
2019-08-28	2,286	2,316	2,286	2,292	2,300	1,146
2019-08-27	2,240	2,293	2,240	2,286	2,900	1,143
2019-08-26	2,261	2,262	2,203	2,228	4,200	1,114
2019-08-23	2,286	2,303	2,261	2,261	1,200	1,130.50
2019-08-22	2,320	2,320	2,248	2,296	2,600	1,148
2019-08-21	2,354	2,354	2,320	2,320	1,200	1,160
2019-08-20	2,320	2,356	2,320	2,356	1,200	1,178
2019-08-19	2,317	2,336	2,317	2,322	1,300	1,161
2019-08-16	2,362	2,362	2,317	2,317	2,000	1,158.50
2019-08-15	2,338	2,339	2,322	2,337	2,900	1,168.50
2019-08-14	2,325	2,340	2,325	2,338	2,500	1,169
2019-08-13	2,260	2,322	2,260	2,290	5,800	1,145
2019-08-09	2,219	2,260	2,172	2,260	3,000	1,130
2019-08-08	2,218	2,218	2,189	2,208	1,500	1,104
2019-08-07	2,187	2,198	2,182	2,198	2,200	1,099
2019-08-06	2,207	2,207	2,178	2,178	3,700	1,089
2019-08-05	2,225	2,228	2,212	2,212	2,700	1,106
2019-08-02	2,306	2,310	2,246	2,246	4,600	1,123
2019-08-01	2,293	2,306	2,292	2,306	4,000	1,153
2019-07-31	2,259	2,295	2,259	2,281	3,500	1,140.50
2019-07-30	2,278	2,293	2,278	2,293	4,500	1,146.50
2019-07-29	2,275	2,278	2,275	2,278	800	1,139
2019-07-26	2,266	2,270	2,266	2,268	1,200	1,134
2019-07-25	2,245	2,266	2,245	2,266	1,700	1,133
2019-07-24	2,246	2,264	2,238	2,245	2,300	1,122.50
2019-07-23	2,225	2,279	2,225	2,249	2,300	1,124.50
2019-07-22	2,222	2,254	2,206	2,237	2,600	1,118.50
2019-07-19	2,208	2,246	2,202	2,246	3,200	1,123
2019-07-18	2,231	2,249	2,208	2,208	3,500	1,104
2019-07-17	2,245	2,245	2,235	2,236	2,000	1,118
2019-07-16	2,236	2,248	2,235	2,245	1,700	1,122.50
2019-07-12	2,247	2,247	2,230	2,235	800	1,117.50
2019-07-11	2,238	2,238	2,228	2,230	1,300	1,115
2019-07-10	2,230	2,252	2,222	2,226	4,900	1,113
2019-07-09	2,220	2,222	2,212	2,222	1,700	1,111
2019-07-08	2,225	2,232	2,219	2,220	2,600	1,110
2019-07-05	2,209	2,225	2,209	2,225	1,400	1,112.50
2019-07-04	2,211	2,213	2,209	2,209	700	1,104.50
2019-07-03	2,202	2,210	2,202	2,209	4,200	1,104.50
2019-07-02	2,190	2,202	2,190	2,202	4,200	1,101
2019-07-01	2,173	2,190	2,169	2,190	3,500	1,095
2019-06-28	2,157	2,170	2,157	2,160	3,000	1,080
2019-06-27	2,136	2,165	2,135	2,165	2,200	1,082.50
2019-06-26	2,141	2,161	2,132	2,132	2,800	1,066
2019-06-25	2,141	2,150	2,141	2,141	4,700	1,070.50
2019-06-24	2,131	2,149	2,131	2,141	1,200	1,070.50
2019-06-21	2,128	2,135	2,123	2,131	1,700	1,065.50
2019-06-20	2,131	2,131	2,122	2,131	1,100	1,065.50
2019-06-19	2,165	2,232	2,129	2,135	22,900	1,067.50
2019-06-18	2,135	2,136	2,093	2,098	3,000	1,049
2019-06-17	2,128	2,149	2,111	2,135	1,200	1,067.50
2019-06-14	2,131	2,131	2,115	2,128	1,500	1,064
2019-06-13	2,114	2,131	2,114	2,114	1,800	1,057
2019-06-12	2,137	2,137	2,102	2,112	1,900	1,056
2019-06-11	2,165	2,165	2,130	2,146	2,200	1,073
2019-06-10	2,120	2,165	2,120	2,158	1,700	1,079
2019-06-07	2,109	2,118	2,102	2,118	1,100	1,059
2019-06-06	2,099	2,118	2,087	2,117	1,400	1,058.50
2019-06-05	2,094	2,094	2,087	2,094	1,900	1,047
2019-06-04	2,080	2,112	2,080	2,112	1,300	1,056
2019-06-03	2,103	2,103	2,082	2,082	2,500	1,041
2019-05-31	2,120	2,120	2,104	2,112	1,800	1,056
2019-05-30	2,128	2,128	2,070	2,070	3,900	1,035
2019-05-29	2,120	2,140	2,119	2,130	1,400	1,065
2019-05-28	2,118	2,120	2,118	2,119	1,300	1,059.50
2019-05-27	2,120	2,147	2,118	2,118	1,600	1,059
2019-05-24	2,101	2,125	2,101	2,118	1,100	1,059
2019-05-23	2,137	2,137	2,101	2,101	1,500	1,050.50
2019-05-22	2,141	2,141	2,122	2,138	1,400	1,069
2019-05-21	2,156	2,156	2,117	2,117	900	1,058.50
2019-05-20	2,165	2,165	2,142	2,142	1,800	1,071
2019-05-17	2,128	2,154	2,109	2,154	2,400	1,077
2019-05-16	2,073	2,099	2,073	2,092	2,400	1,046
2019-05-15	2,110	2,132	2,089	2,089	2,800	1,044.50
2019-05-14	-	-	-	2,060	-	1,030
2019-05-13	2,242	2,242	2,045	2,060	5,700	1,030
2019-05-10	2,279	2,279	2,240	2,240	3,100	1,120
2019-05-09	2,291	2,291	2,202	2,240	1,600	1,120
2019-05-08	2,275	2,308	2,275	2,291	2,800	1,145.50
2019-05-07	2,345	2,345	2,310	2,325	1,100	1,162.50
2019-04-26	2,342	2,345	2,335	2,335	1,700	1,167.50
2019-04-25	2,339	2,342	2,337	2,342	3,300	1,171
2019-04-24	2,355	2,355	2,337	2,337	1,300	1,168.50
2019-04-23	2,346	2,346	2,310	2,337	800	1,168.50
2019-04-22	2,346	2,347	2,336	2,336	600	1,168
2019-04-19	2,344	2,355	2,325	2,334	800	1,167
2019-04-18	2,342	2,351	2,329	2,344	700	1,172
2019-04-17	2,342	2,357	2,331	2,342	1,400	1,171
2019-04-16	2,346	2,346	2,340	2,340	400	1,170
2019-04-15	2,345	2,357	2,333	2,357	1,500	1,178.50
2019-04-12	2,322	2,350	2,322	2,331	1,900	1,165.50
2019-04-11	2,352	2,352	2,322	2,322	1,400	1,161
2019-04-10	2,308	2,339	2,308	2,339	1,700	1,169.50
2019-04-09	2,308	2,308	2,308	2,308	1,000	1,154
2019-04-08	2,300	2,302	2,300	2,302	400	1,151
2019-04-05	2,302	2,313	2,302	2,312	1,300	1,156
2019-04-04	2,328	2,349	2,305	2,306	900	1,153
2019-04-03	2,349	2,349	2,305	2,328	1,400	1,164
2019-04-02	2,365	2,369	2,331	2,351	1,700	1,175.50
2019-04-01	2,357	2,376	2,351	2,354	4,300	1,177
2019-03-29	2,342	2,342	2,330	2,338	1,400	1,169
2019-03-28	2,354	2,354	2,325	2,325	1,900	1,162.50
2019-03-27	2,372	2,373	2,319	2,364	4,700	1,182
2019-03-26	2,344	2,372	2,342	2,372	8,300	1,186
2019-03-25	2,331	2,369	2,331	2,344	3,400	1,172
2019-03-22	2,362	2,398	2,361	2,372	4,100	1,186
2019-03-20	2,341	2,385	2,341	2,362	2,700	1,181
2019-03-19	2,336	2,350	2,333	2,346	1,200	1,173
2019-03-18	2,348	2,356	2,330	2,335	3,000	1,167.50
2019-03-15	2,345	2,354	2,327	2,327	3,000	1,163.50
2019-03-14	2,291	2,345	2,291	2,345	1,600	1,172.50
2019-03-13	2,340	2,358	2,327	2,333	2,600	1,166.50
2019-03-12	2,345	2,360	2,335	2,340	3,000	1,170
2019-03-11	2,322	2,343	2,322	2,335	3,800	1,167.50
2019-03-08	2,251	2,349	2,251	2,322	6,700	1,161
2019-03-07	2,295	2,345	2,295	2,301	2,300	1,150.50
2019-03-06	2,319	2,328	2,300	2,308	1,600	1,154
2019-03-05	2,316	2,316	2,292	2,308	4,100	1,154
2019-03-04	2,347	2,347	2,318	2,323	3,700	1,161.50
2019-03-01	2,347	2,367	2,347	2,347	1,500	1,173.50
2019-02-28	2,358	2,380	2,345	2,352	2,500	1,176
2019-02-27	2,355	2,375	2,355	2,359	1,700	1,179.50
2019-02-26	2,373	2,373	2,353	2,355	1,800	1,177.50
2019-02-25	2,356	2,377	2,350	2,373	4,100	1,186.50
2019-02-22	2,366	2,367	2,356	2,356	1,200	1,178
2019-02-21	2,324	2,384	2,324	2,351	4,700	1,175.50
2019-02-20	2,265	2,349	2,265	2,348	2,500	1,174
2019-02-19	2,290	2,290	2,251	2,275	900	1,137.50
2019-02-18	2,271	2,293	2,269	2,292	1,600	1,146
2019-02-15	2,262	2,262	2,250	2,250	1,200	1,125
2019-02-14	2,253	2,279	2,253	2,262	1,600	1,131
2019-02-13	2,279	2,279	2,253	2,253	2,100	1,126.50
2019-02-12	2,280	2,280	2,244	2,268	2,000	1,134
2019-02-08	2,250	2,285	2,222	2,235	3,200	1,117.50
2019-02-07	2,262	2,288	2,256	2,256	1,200	1,128
2019-02-06	2,256	2,329	2,256	2,262	2,700	1,131
2019-02-05	2,230	2,280	2,230	2,255	1,700	1,127.50
2019-02-04	2,202	2,289	2,182	2,222	3,800	1,111
2019-02-01	2,215	2,222	2,202	2,202	2,100	1,101
2019-01-31	2,253	2,257	2,215	2,215	4,400	1,107.50
2019-01-30	2,246	2,258	2,235	2,237	3,600	1,118.50
2019-01-29	2,217	2,251	2,217	2,239	2,800	1,119.50
2019-01-28	2,252	2,269	2,210	2,229	5,000	1,114.50
2019-01-25	2,238	2,268	2,238	2,251	2,700	1,125.50
2019-01-24	2,237	2,238	2,237	2,238	400	1,119
2019-01-23	2,240	2,250	2,233	2,233	1,900	1,116.50
2019-01-22	2,273	2,273	2,243	2,244	1,800	1,122
2019-01-21	2,278	2,278	2,221	2,259	3,300	1,129.50
2019-01-18	2,277	2,280	2,242	2,268	3,000	1,134
2019-01-17	2,256	2,279	2,242	2,277	1,700	1,138.50
2019-01-16	2,267	2,267	2,237	2,240	1,900	1,120
2019-01-15	2,260	2,274	2,248	2,267	1,400	1,133.50
2019-01-11	2,266	2,281	2,258	2,271	1,700	1,135.50
2019-01-10	2,305	2,305	2,271	2,271	2,900	1,135.50
2019-01-09	2,294	2,315	2,277	2,285	1,800	1,142.50
2019-01-08	2,291	2,335	2,250	2,257	3,900	1,128.50
2019-01-07	2,321	2,321	2,277	2,291	2,500	1,145.50
2019-01-04	2,230	2,299	2,229	2,275	4,100	1,137.50

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

1867 (株)植木組 の時系列データ [2019年度]

1867 (株)植木組の時系列データ [2019年度]