1867 (株)植木組の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,813	2,826	2,811	2,811	2,400	1,405.50
2020-12-29	2,813	2,814	2,813	2,813	800	1,406.50
2020-12-28	2,804	2,823	2,804	2,813	5,300	1,406.50
2020-12-25	2,798	2,817	2,798	2,804	2,800	1,402
2020-12-24	2,821	2,879	2,798	2,798	7,100	1,399
2020-12-23	2,812	2,822	2,812	2,821	600	1,410.50
2020-12-22	2,820	2,830	2,816	2,830	2,500	1,415
2020-12-21	2,781	2,824	2,781	2,824	1,900	1,412
2020-12-18	2,813	2,814	2,813	2,814	700	1,407
2020-12-17	2,803	2,825	2,803	2,825	1,300	1,412.50
2020-12-16	2,819	2,826	2,800	2,820	2,200	1,410
2020-12-15	2,811	2,833	2,811	2,819	1,700	1,409.50
2020-12-14	2,785	2,811	2,785	2,811	2,800	1,405.50
2020-12-11	2,785	2,798	2,785	2,785	1,700	1,392.50
2020-12-10	2,783	2,806	2,783	2,785	1,600	1,392.50
2020-12-09	2,780	2,789	2,780	2,782	1,400	1,391
2020-12-08	2,801	2,801	2,755	2,780	1,100	1,390
2020-12-07	2,800	2,801	2,780	2,801	1,200	1,400.50
2020-12-04	2,798	2,798	2,787	2,787	700	1,393.50
2020-12-03	2,783	2,796	2,783	2,786	500	1,393
2020-12-02	2,771	2,783	2,742	2,783	2,000	1,391.50
2020-12-01	2,745	2,795	2,745	2,771	2,100	1,385.50
2020-11-30	2,752	2,841	2,731	2,745	2,200	1,372.50
2020-11-27	2,713	2,752	2,701	2,752	3,000	1,376
2020-11-26	2,767	2,767	2,700	2,736	4,100	1,368
2020-11-25	2,803	2,804	2,735	2,767	5,900	1,383.50
2020-11-24	2,810	2,842	2,795	2,803	4,900	1,401.50
2020-11-20	2,790	2,810	2,740	2,810	1,000	1,405
2020-11-19	2,810	2,827	2,759	2,827	2,000	1,413.50
2020-11-18	2,811	2,848	2,811	2,840	2,700	1,420
2020-11-17	2,896	2,896	2,861	2,861	2,100	1,430.50
2020-11-16	2,919	2,919	2,865	2,904	3,000	1,452
2020-11-13	2,841	2,897	2,811	2,897	1,900	1,448.50
2020-11-12	2,839	2,891	2,839	2,841	2,300	1,420.50
2020-11-11	2,878	2,889	2,858	2,889	3,100	1,444.50
2020-11-10	2,860	2,880	2,812	2,871	5,000	1,435.50
2020-11-09	2,780	2,810	2,730	2,810	1,500	1,405
2020-11-06	2,779	2,816	2,770	2,816	2,100	1,408
2020-11-05	2,761	2,820	2,761	2,820	3,700	1,410
2020-11-04	2,739	2,761	2,739	2,761	1,100	1,380.50
2020-11-02	2,779	2,841	2,689	2,689	2,200	1,344.50
2020-10-30	2,764	2,768	2,757	2,757	2,000	1,378.50
2020-10-29	2,747	2,849	2,670	2,745	7,200	1,372.50
2020-10-28	2,731	2,759	2,722	2,747	2,600	1,373.50
2020-10-27	2,703	2,740	2,682	2,740	2,200	1,370
2020-10-26	2,655	2,755	2,655	2,735	3,600	1,367.50
2020-10-23	2,728	2,728	2,673	2,705	4,000	1,352.50
2020-10-22	2,712	2,749	2,701	2,728	2,100	1,364
2020-10-21	2,662	2,712	2,641	2,712	3,100	1,356
2020-10-20	2,621	2,673	2,621	2,663	600	1,331.50
2020-10-19	2,621	2,665	2,621	2,665	800	1,332.50
2020-10-16	2,677	2,677	2,671	2,671	300	1,335.50
2020-10-15	2,670	2,677	2,670	2,677	1,200	1,338.50
2020-10-14	2,682	2,700	2,679	2,700	2,100	1,350
2020-10-13	2,682	2,705	2,682	2,682	1,000	1,341
2020-10-12	2,657	2,698	2,657	2,681	1,700	1,340.50
2020-10-09	2,697	2,697	2,642	2,657	1,800	1,328.50
2020-10-08	2,770	2,770	2,677	2,697	8,400	1,348.50
2020-10-07	2,860	2,860	2,801	2,820	3,600	1,410
2020-10-06	2,841	2,870	2,841	2,865	2,100	1,432.50
2020-10-05	2,850	2,888	2,840	2,873	3,200	1,436.50
2020-10-02	2,902	2,905	2,753	2,850	5,600	1,425
2020-09-30	2,928	2,939	2,866	2,938	6,400	1,469
2020-09-29	2,937	2,938	2,887	2,930	14,300	1,465
2020-09-28	2,819	2,960	2,819	2,946	45,300	1,473
2020-09-25	2,800	2,847	2,785	2,819	8,800	1,409.50
2020-09-24	2,819	2,819	2,742	2,783	8,400	1,391.50
2020-09-23	2,797	2,844	2,771	2,821	12,600	1,410.50
2020-09-18	2,745	2,799	2,720	2,799	39,100	1,399.50
2020-09-17	2,728	2,736	2,715	2,736	21,000	1,368
2020-09-16	2,704	2,722	2,704	2,722	5,700	1,361
2020-09-15	2,686	2,695	2,681	2,695	3,200	1,347.50
2020-09-14	2,700	2,700	2,683	2,686	10,200	1,343
2020-09-11	2,712	2,720	2,681	2,700	20,900	1,350
2020-09-10	2,699	2,700	2,688	2,700	5,200	1,350
2020-09-09	2,650	2,684	2,650	2,684	5,500	1,342
2020-09-08	2,659	2,669	2,642	2,665	4,200	1,332.50
2020-09-07	2,615	2,669	2,615	2,639	9,300	1,319.50
2020-09-04	2,617	2,628	2,607	2,615	13,300	1,307.50
2020-09-03	2,609	2,628	2,590	2,623	3,300	1,311.50
2020-09-02	2,552	2,605	2,552	2,605	4,600	1,302.50
2020-09-01	2,575	2,605	2,573	2,578	6,600	1,289
2020-08-31	2,620	2,620	2,591	2,591	8,000	1,295.50
2020-08-28	2,602	2,607	2,570	2,571	8,200	1,285.50
2020-08-27	2,579	2,589	2,564	2,584	2,800	1,292
2020-08-26	2,562	2,591	2,547	2,577	5,100	1,288.50
2020-08-25	2,543	2,620	2,543	2,562	6,300	1,281
2020-08-24	2,537	2,542	2,526	2,542	1,000	1,271
2020-08-21	2,555	2,555	2,511	2,537	1,900	1,268.50
2020-08-20	2,560	2,560	2,534	2,534	2,200	1,267
2020-08-19	2,563	2,570	2,557	2,557	2,000	1,278.50
2020-08-18	2,521	2,561	2,521	2,550	2,100	1,275
2020-08-17	2,525	2,546	2,502	2,546	2,700	1,273
2020-08-14	2,515	2,565	2,511	2,525	5,200	1,262.50
2020-08-13	2,548	2,567	2,548	2,565	2,800	1,282.50
2020-08-12	2,539	2,567	2,539	2,567	2,400	1,283.50
2020-08-11	2,533	2,575	2,502	2,575	8,100	1,287.50
2020-08-07	2,404	2,575	2,404	2,530	11,900	1,265
2020-08-06	2,470	2,470	2,447	2,447	1,700	1,223.50
2020-08-05	2,491	2,491	2,461	2,470	1,300	1,235
2020-08-04	2,403	2,536	2,403	2,491	7,300	1,245.50
2020-08-03	2,440	2,443	2,431	2,443	1,500	1,221.50
2020-07-31	2,461	2,462	2,419	2,440	6,500	1,220
2020-07-30	2,460	2,468	2,460	2,461	1,600	1,230.50
2020-07-29	2,447	2,453	2,447	2,453	1,500	1,226.50
2020-07-28	2,447	2,447	2,447	2,447	300	1,223.50
2020-07-27	2,417	2,446	2,417	2,444	4,200	1,222
2020-07-22	2,443	2,461	2,415	2,415	2,900	1,207.50
2020-07-21	2,461	2,472	2,461	2,472	1,700	1,236
2020-07-20	2,488	2,488	2,454	2,469	4,000	1,234.50
2020-07-17	2,488	2,488	2,472	2,475	2,700	1,237.50
2020-07-16	2,494	2,494	2,484	2,484	400	1,242
2020-07-15	2,503	2,505	2,484	2,485	2,800	1,242.50
2020-07-14	2,534	2,534	2,502	2,502	2,700	1,251
2020-07-13	2,485	2,534	2,485	2,521	2,700	1,260.50
2020-07-10	2,546	2,546	2,483	2,483	4,100	1,241.50
2020-07-09	2,516	2,531	2,516	2,528	1,400	1,264
2020-07-08	2,512	2,512	2,499	2,499	1,300	1,249.50
2020-07-07	2,557	2,557	2,531	2,542	7,500	1,271
2020-07-06	2,540	2,557	2,538	2,557	3,100	1,278.50
2020-07-03	2,494	2,535	2,494	2,535	2,000	1,267.50
2020-07-02	2,500	2,500	2,489	2,493	2,400	1,246.50
2020-07-01	2,486	2,497	2,483	2,483	1,000	1,241.50
2020-06-30	2,540	2,540	2,517	2,525	1,300	1,262.50
2020-06-29	2,447	2,542	2,447	2,540	4,300	1,270
2020-06-26	2,461	2,461	2,439	2,448	3,700	1,224
2020-06-25	2,455	2,455	2,417	2,417	6,000	1,208.50
2020-06-24	2,456	2,458	2,445	2,455	1,500	1,227.50
2020-06-23	2,426	2,449	2,426	2,449	500	1,224.50
2020-06-22	2,440	2,457	2,429	2,432	3,600	1,216
2020-06-19	2,464	2,464	2,438	2,438	2,000	1,219
2020-06-18	2,445	2,475	2,444	2,457	1,300	1,228.50
2020-06-17	2,487	2,487	2,440	2,440	3,400	1,220
2020-06-16	2,431	2,473	2,431	2,471	2,400	1,235.50
2020-06-15	2,413	2,462	2,413	2,416	500	1,208
2020-06-12	2,430	2,440	2,335	2,413	5,600	1,206.50
2020-06-11	2,472	2,472	2,441	2,441	2,200	1,220.50
2020-06-10	2,487	2,497	2,468	2,470	3,300	1,235
2020-06-09	2,479	2,496	2,468	2,491	3,300	1,245.50
2020-06-08	2,494	2,498	2,494	2,498	1,400	1,249
2020-06-05	2,482	2,482	2,467	2,478	1,600	1,239
2020-06-04	2,465	2,490	2,465	2,483	900	1,241.50
2020-06-03	2,484	2,490	2,465	2,490	2,800	1,245
2020-06-02	2,467	2,488	2,466	2,484	1,500	1,242
2020-06-01	2,465	2,467	2,465	2,467	300	1,233.50
2020-05-29	2,458	2,490	2,458	2,465	1,700	1,232.50
2020-05-28	2,494	2,500	2,465	2,487	2,400	1,243.50
2020-05-27	2,489	2,489	2,441	2,489	2,100	1,244.50
2020-05-26	2,493	2,494	2,445	2,465	4,300	1,232.50
2020-05-25	2,482	2,488	2,482	2,482	1,300	1,241
2020-05-22	2,442	2,482	2,442	2,482	400	1,241
2020-05-21	2,483	2,494	2,452	2,485	1,300	1,242.50
2020-05-20	2,438	2,483	2,438	2,483	1,900	1,241.50
2020-05-19	2,488	2,488	2,419	2,438	1,800	1,219
2020-05-18	2,415	2,469	2,398	2,441	1,500	1,220.50
2020-05-15	2,383	2,396	2,361	2,394	1,600	1,197
2020-05-14	2,443	2,445	2,376	2,376	3,700	1,188
2020-05-13	2,374	2,471	2,374	2,443	1,800	1,221.50
2020-05-12	2,488	2,488	2,424	2,424	1,400	1,212
2020-05-11	2,473	2,490	2,473	2,488	2,100	1,244
2020-05-08	2,470	2,470	2,438	2,460	2,000	1,230
2020-05-07	2,470	2,470	2,470	2,470	200	1,235
2020-05-01	2,467	2,467	2,425	2,425	2,700	1,212.50
2020-04-30	2,450	2,470	2,450	2,467	4,500	1,233.50
2020-04-28	2,422	2,460	2,422	2,430	2,200	1,215
2020-04-27	2,408	2,422	2,401	2,422	2,200	1,211
2020-04-24	2,437	2,437	2,400	2,400	1,700	1,200
2020-04-23	2,389	2,449	2,362	2,449	1,700	1,224.50
2020-04-22	2,358	2,399	2,358	2,377	1,700	1,188.50
2020-04-21	2,342	2,381	2,342	2,380	2,500	1,190
2020-04-20	2,458	2,463	2,365	2,392	4,500	1,196
2020-04-17	2,440	2,490	2,440	2,440	5,200	1,220
2020-04-16	2,461	2,490	2,443	2,490	1,700	1,245
2020-04-15	2,421	2,497	2,421	2,461	2,700	1,230.50
2020-04-14	2,496	2,496	2,446	2,460	1,100	1,230
2020-04-13	2,495	2,495	2,485	2,493	1,100	1,246.50
2020-04-10	2,494	2,496	2,447	2,496	2,000	1,248
2020-04-09	2,446	2,446	2,346	2,446	1,000	1,223
2020-04-08	2,339	2,446	2,338	2,446	1,300	1,223
2020-04-07	2,304	2,340	2,236	2,340	3,400	1,170
2020-04-06	2,320	2,395	2,245	2,304	4,900	1,152
2020-04-03	2,420	2,420	2,285	2,346	1,300	1,173
2020-04-02	2,398	2,447	2,398	2,437	1,600	1,218.50
2020-04-01	2,506	2,506	2,405	2,448	2,200	1,224
2020-03-31	2,565	2,565	2,499	2,550	1,900	1,275
2020-03-30	2,480	2,565	2,450	2,565	8,900	1,282.50
2020-03-27	2,493	2,575	2,435	2,575	10,600	1,287.50
2020-03-26	2,361	2,491	2,319	2,491	4,800	1,245.50
2020-03-25	2,310	2,402	2,302	2,402	4,600	1,201
2020-03-24	2,312	2,336	2,290	2,330	2,600	1,165
2020-03-23	2,200	2,314	2,198	2,314	4,700	1,157
2020-03-19	2,244	2,267	2,181	2,200	4,000	1,100
2020-03-18	2,292	2,292	2,192	2,194	3,700	1,097
2020-03-17	2,144	2,360	2,120	2,342	6,200	1,171
2020-03-16	2,100	2,177	2,100	2,100	2,800	1,050
2020-03-13	2,200	2,200	2,077	2,111	9,400	1,055.50
2020-03-12	2,297	2,383	2,155	2,206	6,700	1,103
2020-03-11	2,240	2,252	2,212	2,248	2,100	1,124
2020-03-10	2,174	2,245	2,159	2,245	7,100	1,122.50
2020-03-09	2,186	2,186	2,155	2,174	3,700	1,087
2020-03-06	2,262	2,264	2,200	2,200	6,400	1,100
2020-03-05	2,311	2,327	2,261	2,262	3,500	1,131
2020-03-04	2,310	2,328	2,287	2,288	2,400	1,144
2020-03-03	2,410	2,419	2,313	2,313	5,800	1,156.50
2020-03-02	2,287	2,395	2,287	2,385	4,600	1,192.50
2020-02-28	2,315	2,405	2,305	2,327	4,500	1,163.50
2020-02-27	2,400	2,413	2,365	2,365	4,300	1,182.50
2020-02-26	2,405	2,416	2,391	2,400	5,200	1,200
2020-02-25	2,472	2,501	2,445	2,450	6,100	1,225
2020-02-21	2,498	2,571	2,498	2,555	3,000	1,277.50
2020-02-20	2,488	2,516	2,488	2,494	2,100	1,247
2020-02-19	2,511	2,524	2,488	2,488	2,000	1,244
2020-02-18	2,535	2,535	2,496	2,511	1,600	1,255.50
2020-02-17	2,500	2,561	2,498	2,517	3,900	1,258.50
2020-02-14	2,559	2,579	2,550	2,574	1,800	1,287
2020-02-13	2,581	2,581	2,550	2,550	1,600	1,275
2020-02-12	2,601	2,601	2,551	2,553	1,100	1,276.50
2020-02-10	2,638	2,638	2,564	2,601	4,500	1,300.50
2020-02-07	2,498	2,685	2,473	2,638	12,300	1,319
2020-02-06	2,508	2,526	2,498	2,498	2,600	1,249
2020-02-05	2,456	2,493	2,456	2,483	1,600	1,241.50
2020-02-04	2,450	2,483	2,445	2,476	1,600	1,238
2020-02-03	2,450	2,457	2,433	2,450	2,100	1,225
2020-01-31	2,465	2,469	2,453	2,459	2,200	1,229.50
2020-01-30	2,472	2,474	2,427	2,465	5,400	1,232.50
2020-01-29	2,472	2,502	2,471	2,471	1,800	1,235.50
2020-01-28	2,468	2,497	2,468	2,470	3,700	1,235
2020-01-27	2,535	2,535	2,504	2,504	4,300	1,252
2020-01-24	2,544	2,544	2,535	2,535	1,000	1,267.50
2020-01-23	2,527	2,540	2,521	2,531	1,700	1,265.50
2020-01-22	2,527	2,529	2,527	2,527	1,600	1,263.50
2020-01-21	2,506	2,525	2,506	2,517	1,100	1,258.50
2020-01-20	2,492	2,510	2,492	2,501	1,500	1,250.50
2020-01-17	2,488	2,524	2,486	2,492	3,300	1,246
2020-01-16	2,550	2,552	2,480	2,492	8,900	1,246
2020-01-15	2,546	2,558	2,546	2,552	1,700	1,276
2020-01-14	2,540	2,562	2,540	2,546	3,500	1,273
2020-01-10	2,586	2,586	2,532	2,532	3,400	1,266
2020-01-09	2,553	2,587	2,553	2,563	900	1,281.50
2020-01-08	2,532	2,548	2,493	2,538	7,100	1,269
2020-01-07	2,526	2,537	2,521	2,532	2,300	1,266
2020-01-06	2,553	2,553	2,528	2,533	4,400	1,266.50

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 [2020年度]

1867 (株)植木組の時系列データ [2020年度]