植木組(1867)の株価時系列情報
植木組(1867)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 723 | 727 | 678 | 680 | 36,000 |
1987/12/26 | 744 | 745 | 725 | 727 | 16,000 |
1987/12/25 | 780 | 780 | 751 | 755 | 14,000 |
1987/12/24 | 780 | 789 | 780 | 780 | 20,000 |
1987/12/23 | 760 | 770 | 751 | 751 | 111,000 |
1987/12/22 | 800 | 800 | 770 | 770 | 68,000 |
1987/12/21 | 810 | 810 | 790 | 790 | 33,000 |
1987/12/18 | 801 | 801 | 790 | 790 | 51,000 |
1987/12/17 | 845 | 845 | 805 | 821 | 94,000 |
1987/12/16 | 788 | 850 | 788 | 835 | 188,000 |
1987/12/15 | 775 | 790 | 775 | 790 | 46,000 |
1987/12/14 | 769 | 785 | 765 | 785 | 37,000 |
1987/12/11 | 752 | 764 | 750 | 764 | 19,000 |
1987/12/10 | 770 | 770 | 751 | 752 | 14,000 |
1987/12/09 | 761 | 777 | 760 | 770 | 20,000 |
1987/12/08 | 780 | 780 | 760 | 760 | 8,000 |
1987/12/07 | 789 | 789 | 775 | 775 | 6,000 |
1987/12/05 | 790 | 790 | 790 | 790 | 12,000 |
1987/12/04 | 779 | 790 | 773 | 790 | 31,000 |
1987/12/03 | 774 | 785 | 773 | 779 | 25,000 |
1987/12/02 | 761 | 780 | 761 | 773 | 24,000 |
1987/12/01 | 740 | 758 | 720 | 756 | 31,000 |
1987/11/30 | 782 | 783 | 760 | 760 | 24,000 |
1987/11/28 | 790 | 790 | 782 | 782 | 13,000 |
1987/11/27 | 812 | 812 | 795 | 800 | 22,000 |
1987/11/26 | 813 | 815 | 780 | 781 | 45,000 |
1987/11/25 | 800 | 815 | 800 | 810 | 39,000 |
1987/11/24 | 790 | 810 | 790 | 800 | 32,000 |
1987/11/20 | 781 | 781 | 772 | 780 | 16,000 |
1987/11/19 | 791 | 791 | 770 | 771 | 13,000 |
1987/11/18 | 762 | 790 | 762 | 780 | 17,000 |
1987/11/17 | 802 | 805 | 770 | 771 | 26,000 |
1987/11/16 | 808 | 815 | 802 | 802 | 24,000 |
1987/11/13 | 799 | 810 | 799 | 809 | 59,000 |
1987/11/12 | 760 | 789 | 750 | 779 | 111,000 |
1987/11/11 | 751 | 762 | 721 | 755 | 94,000 |
1987/11/10 | 790 | 790 | 761 | 761 | 46,000 |
1987/11/09 | 835 | 835 | 810 | 810 | 56,000 |
1987/11/07 | 849 | 850 | 832 | 837 | 39,000 |
1987/11/06 | 862 | 875 | 860 | 864 | 111,000 |
1987/11/05 | 877 | 877 | 838 | 842 | 98,000 |
1987/11/04 | 900 | 900 | 884 | 885 | 85,000 |
1987/11/02 | 955 | 955 | 906 | 920 | 600,000 |
1987/10/31 | 870 | 935 | 860 | 935 | 350,000 |
1987/10/30 | 817 | 861 | 813 | 835 | 297,000 |
1987/10/29 | 784 | 795 | 770 | 785 | 57,000 |
1987/10/28 | 800 | 800 | 775 | 790 | 73,000 |
1987/10/27 | 755 | 762 | 730 | 762 | 73,000 |
1987/10/26 | 800 | 809 | 779 | 779 | 52,000 |
1987/10/24 | 780 | 800 | 779 | 780 | 72,000 |
1987/10/23 | 780 | 800 | 780 | 785 | 162,000 |
1987/10/22 | 790 | 800 | 770 | 790 | 90,000 |
1987/10/21 | 765 | 790 | 764 | 790 | 87,000 |
1987/10/20 | 702 | 702 | 702 | 702 | 42,000 |
1987/10/19 | 815 | 815 | 770 | 770 | 68,000 |
1987/10/16 | 810 | 814 | 800 | 814 | 55,000 |
1987/10/15 | 801 | 810 | 789 | 810 | 130,000 |
1987/10/14 | 820 | 830 | 810 | 811 | 61,000 |
1987/10/13 | 851 | 851 | 801 | 830 | 116,000 |
1987/10/12 | 861 | 870 | 842 | 842 | 115,000 |
1987/10/09 | 860 | 870 | 850 | 851 | 172,000 |
1987/10/08 | 905 | 907 | 830 | 830 | 390,000 |
1987/10/07 | 868 | 868 | 868 | 868 | 456,000 |
1987/10/06 | 995 | 995 | 988 | 988 | 918,000 |
1987/10/05 | 915 | 915 | 915 | 915 | 1,308,000 |
1987/10/03 | 779 | 822 | 768 | 815 | 302,000 |
1987/10/02 | 777 | 777 | 765 | 768 | 193,000 |
1987/10/01 | 750 | 769 | 735 | 765 | 182,000 |
1987/09/30 | 769 | 775 | 762 | 762 | 265,000 |
1987/09/29 | 740 | 777 | 740 | 777 | 264,000 |
1987/09/28 | 730 | 750 | 730 | 748 | 72,000 |
1987/09/26 | 700 | 724 | 700 | 720 | 24,000 |
1987/09/25 | 700 | 700 | 691 | 691 | 34,000 |
1987/09/24 | 701 | 715 | 691 | 691 | 34,000 |
1987/09/22 | 701 | 705 | 699 | 705 | 30,000 |
1987/09/21 | 701 | 705 | 701 | 702 | 43,000 |
1987/09/18 | 715 | 720 | 701 | 707 | 42,000 |
1987/09/17 | 721 | 726 | 712 | 715 | 44,000 |
1987/09/16 | 748 | 748 | 725 | 726 | 33,000 |
1987/09/14 | 749 | 750 | 745 | 750 | 57,000 |
1987/09/11 | 744 | 745 | 721 | 745 | 97,000 |
1987/09/10 | 729 | 750 | 729 | 735 | 58,000 |
1987/09/09 | 759 | 759 | 731 | 740 | 104,000 |
1987/09/08 | 740 | 798 | 736 | 780 | 174,000 |
1987/09/07 | 758 | 765 | 721 | 750 | 69,000 |
1987/09/05 | 779 | 780 | 759 | 765 | 154,000 |
1987/09/04 | 770 | 780 | 750 | 780 | 360,000 |
1987/09/03 | 740 | 800 | 735 | 780 | 839,000 |
1987/09/02 | 730 | 745 | 700 | 700 | 542,000 |
1987/09/01 | 725 | 779 | 725 | 750 | 1,109,000 |
1987/08/31 | 690 | 725 | 690 | 725 | 318,000 |
1987/08/29 | 690 | 690 | 681 | 689 | 55,000 |
1987/08/28 | 700 | 710 | 690 | 690 | 85,000 |
1987/08/27 | 725 | 725 | 690 | 690 | 43,000 |
1987/08/26 | 710 | 725 | 705 | 725 | 48,000 |
1987/08/25 | 710 | 710 | 705 | 705 | 21,000 |
1987/08/24 | 729 | 729 | 701 | 720 | 28,000 |
1987/08/22 | 720 | 730 | 719 | 730 | 25,000 |
1987/08/21 | 691 | 710 | 680 | 710 | 27,000 |
1987/08/20 | 690 | 690 | 680 | 689 | 36,000 |
1987/08/19 | 690 | 695 | 690 | 690 | 15,000 |
1987/08/18 | 700 | 701 | 690 | 700 | 30,000 |
1987/08/17 | 710 | 710 | 700 | 700 | 26,000 |
1987/08/14 | 700 | 710 | 690 | 700 | 19,000 |
1987/08/13 | 701 | 702 | 700 | 702 | 46,000 |
1987/08/12 | 715 | 730 | 712 | 718 | 38,000 |
1987/08/11 | 740 | 740 | 690 | 709 | 93,000 |
1987/08/10 | 720 | 733 | 712 | 730 | 57,000 |
1987/08/07 | 735 | 735 | 690 | 690 | 71,000 |
1987/08/06 | 750 | 750 | 725 | 725 | 66,000 |
1987/08/05 | 751 | 770 | 690 | 725 | 205,000 |
1987/08/04 | 730 | 741 | 730 | 741 | 176,000 |
1987/08/03 | 740 | 830 | 739 | 830 | 583,000 |
1987/08/01 | 670 | 710 | 670 | 710 | 99,000 |
1987/07/31 | 635 | 660 | 632 | 655 | 75,000 |
1987/07/30 | 661 | 665 | 645 | 645 | 126,000 |
1987/07/29 | 650 | 660 | 630 | 660 | 219,000 |
1987/07/28 | 600 | 667 | 600 | 652 | 218,000 |
1987/07/27 | 580 | 590 | 579 | 590 | 14,000 |
1987/07/25 | 580 | 580 | 575 | 575 | 7,000 |
1987/07/24 | 568 | 570 | 568 | 570 | 3,000 |
1987/07/23 | 568 | 570 | 568 | 568 | 14,000 |
1987/07/22 | 565 | 570 | 565 | 570 | 9,000 |
1987/07/21 | 550 | 550 | 550 | 550 | 11,000 |
1987/07/20 | 587 | 587 | 576 | 576 | 10,000 |
1987/07/17 | 590 | 595 | 585 | 586 | 7,000 |
1987/07/16 | 598 | 600 | 590 | 600 | 7,000 |
1987/07/15 | 590 | 601 | 590 | 598 | 31,000 |
1987/07/14 | 626 | 630 | 590 | 590 | 96,000 |
1987/07/13 | 590 | 631 | 590 | 620 | 111,000 |
1987/07/10 | 550 | 570 | 549 | 570 | 23,000 |
1987/07/09 | 542 | 560 | 542 | 549 | 16,000 |
1987/07/08 | 542 | 550 | 542 | 543 | 11,000 |
1987/07/07 | 544 | 550 | 542 | 549 | 14,000 |
1987/07/06 | 550 | 550 | 542 | 550 | 19,000 |
1987/07/04 | 546 | 546 | 542 | 543 | 11,000 |
1987/07/03 | 556 | 556 | 542 | 543 | 9,000 |
1987/07/02 | 556 | 556 | 556 | 556 | 9,000 |
1987/07/01 | 555 | 555 | 531 | 536 | 18,000 |
1987/06/30 | 560 | 560 | 560 | 560 | 10,000 |
1987/06/29 | 569 | 569 | 564 | 564 | 8,000 |
1987/06/27 | 567 | 570 | 566 | 570 | 6,000 |
1987/06/26 | 563 | 566 | 560 | 566 | 10,000 |
1987/06/25 | 580 | 580 | 563 | 563 | 19,000 |
1987/06/24 | 560 | 565 | 560 | 565 | 17,000 |
1987/06/23 | 570 | 580 | 560 | 561 | 31,000 |
1987/06/22 | 580 | 580 | 570 | 570 | 28,000 |
1987/06/19 | 586 | 586 | 580 | 580 | 31,000 |
1987/06/18 | 590 | 595 | 585 | 585 | 27,000 |
1987/06/17 | 595 | 595 | 585 | 585 | 50,000 |
1987/06/16 | 599 | 600 | 580 | 585 | 49,000 |
1987/06/15 | 589 | 600 | 586 | 600 | 36,000 |
1987/06/12 | 600 | 600 | 587 | 599 | 40,000 |
1987/06/11 | 580 | 600 | 580 | 586 | 53,000 |
1987/06/10 | 560 | 575 | 555 | 573 | 28,000 |
1987/06/09 | 570 | 575 | 560 | 560 | 26,000 |
1987/06/08 | 570 | 575 | 570 | 570 | 34,000 |
1987/06/06 | 570 | 570 | 560 | 570 | 4,000 |
1987/06/05 | 570 | 575 | 565 | 570 | 35,000 |
1987/06/04 | 556 | 570 | 556 | 556 | 17,000 |
1987/06/03 | 550 | 556 | 550 | 550 | 18,000 |
1987/06/02 | 566 | 566 | 558 | 558 | 10,000 |
1987/06/01 | 562 | 570 | 562 | 565 | 29,000 |
1987/05/30 | 560 | 570 | 560 | 570 | 18,000 |
1987/05/29 | 560 | 560 | 560 | 560 | 17,000 |
1987/05/28 | 550 | 570 | 545 | 570 | 21,000 |
1987/05/27 | 560 | 560 | 550 | 550 | 21,000 |
1987/05/26 | 568 | 569 | 560 | 560 | 13,000 |
1987/05/25 | 570 | 580 | 570 | 570 | 15,000 |
1987/05/23 | 546 | 560 | 546 | 560 | 13,000 |
1987/05/22 | 548 | 548 | 538 | 538 | 23,000 |
1987/05/21 | 545 | 546 | 535 | 538 | 14,000 |
1987/05/20 | 550 | 550 | 530 | 535 | 21,000 |
1987/05/19 | 557 | 560 | 545 | 550 | 26,000 |
1987/05/18 | 559 | 560 | 545 | 556 | 25,000 |
1987/05/15 | 562 | 580 | 562 | 571 | 35,000 |
1987/05/14 | 560 | 570 | 550 | 561 | 20,000 |
1987/05/13 | 577 | 577 | 565 | 565 | 19,000 |
1987/05/12 | 590 | 590 | 560 | 575 | 53,000 |
1987/05/11 | 602 | 609 | 592 | 592 | 83,000 |
1987/05/08 | 613 | 620 | 590 | 592 | 254,000 |
1987/05/07 | 535 | 603 | 530 | 603 | 244,000 |
1987/05/06 | 530 | 535 | 526 | 535 | 30,000 |
1987/05/02 | 520 | 520 | 510 | 510 | 7,000 |
1987/05/01 | 520 | 536 | 520 | 520 | 20,000 |
1987/04/30 | 510 | 515 | 501 | 515 | 14,000 |
1987/04/28 | 530 | 535 | 495 | 495 | 52,000 |
1987/04/27 | 530 | 545 | 527 | 540 | 84,000 |
1987/04/25 | 525 | 530 | 525 | 525 | 28,000 |
1987/04/24 | 520 | 520 | 514 | 520 | 14,000 |
1987/04/23 | 525 | 525 | 511 | 515 | 33,000 |
1987/04/22 | 520 | 535 | 520 | 525 | 25,000 |
1987/04/21 | 505 | 514 | 500 | 514 | 43,000 |
1987/04/20 | 503 | 510 | 503 | 505 | 33,000 |
1987/04/17 | 510 | 510 | 500 | 500 | 22,000 |
1987/04/16 | 500 | 500 | 495 | 500 | 33,000 |
1987/04/15 | 500 | 500 | 495 | 500 | 21,000 |
1987/04/14 | 491 | 500 | 486 | 500 | 41,000 |
1987/04/13 | 510 | 520 | 500 | 500 | 38,000 |
1987/04/10 | 515 | 520 | 510 | 510 | 47,000 |
1987/04/09 | 540 | 550 | 520 | 530 | 126,000 |
1987/04/08 | 511 | 540 | 510 | 536 | 151,000 |
1987/04/07 | 500 | 520 | 500 | 512 | 136,000 |
1987/04/06 | 480 | 492 | 480 | 490 | 131,000 |
1987/04/04 | 461 | 473 | 461 | 470 | 30,000 |
1987/04/03 | 460 | 460 | 455 | 457 | 72,000 |
1987/04/02 | 460 | 470 | 455 | 465 | 95,000 |
1987/04/01 | 450 | 452 | 440 | 452 | 56,000 |
1987/03/31 | 439 | 450 | 439 | 450 | 32,000 |
1987/03/30 | 450 | 461 | 446 | 446 | 50,000 |
1987/03/28 | 446 | 446 | 445 | 446 | 17,000 |
1987/03/27 | 441 | 446 | 440 | 445 | 24,000 |
1987/03/26 | 431 | 440 | 431 | 440 | 3,000 |
1987/03/25 | 435 | 435 | 430 | 430 | 21,000 |
1987/03/24 | 430 | 430 | 430 | 430 | 8,000 |
1987/03/23 | 440 | 440 | 426 | 430 | 14,000 |
1987/03/20 | 435 | 440 | 435 | 440 | 5,000 |
1987/03/19 | 434 | 440 | 430 | 440 | 22,000 |
1987/03/18 | 431 | 440 | 431 | 435 | 17,000 |
1987/03/17 | 425 | 435 | 425 | 425 | 16,000 |
1987/03/16 | 430 | 435 | 430 | 435 | 9,000 |
1987/03/13 | 425 | 425 | 425 | 425 | 8,000 |
1987/03/12 | 436 | 440 | 435 | 440 | 7,000 |
1987/03/11 | 440 | 440 | 435 | 435 | 20,000 |
1987/03/10 | 446 | 446 | 445 | 445 | 8,000 |
1987/03/09 | 450 | 450 | 445 | 445 | 6,000 |
1987/03/07 | 451 | 451 | 445 | 445 | 39,000 |
1987/03/06 | 441 | 450 | 441 | 450 | 18,000 |
1987/03/05 | 448 | 448 | 435 | 437 | 21,000 |
1987/03/04 | 430 | 450 | 428 | 450 | 30,000 |
1987/03/02 | 430 | 430 | 410 | 415 | 16,000 |
1987/02/28 | 440 | 440 | 425 | 430 | 16,000 |
1987/02/27 | 439 | 439 | 438 | 438 | 12,000 |
1987/02/26 | 442 | 442 | 441 | 441 | 13,000 |
1987/02/25 | 456 | 456 | 440 | 440 | 12,000 |
1987/02/24 | 460 | 464 | 458 | 459 | 35,000 |
1987/02/23 | 437 | 458 | 437 | 458 | 50,000 |
1987/02/20 | 434 | 434 | 433 | 433 | 29,000 |
1987/02/19 | 413 | 425 | 413 | 420 | 21,000 |
1987/02/18 | 408 | 410 | 408 | 410 | 17,000 |
1987/02/17 | 396 | 405 | 396 | 405 | 26,000 |
1987/02/16 | 414 | 414 | 395 | 395 | 8,000 |
1987/02/13 | 414 | 414 | 414 | 414 | 6,000 |
1987/02/12 | 415 | 415 | 414 | 414 | 2,000 |
1987/02/10 | 415 | 415 | 415 | 415 | 4,000 |
1987/02/09 | 424 | 424 | 424 | 424 | 2,000 |
1987/02/06 | 431 | 431 | 429 | 429 | 3,000 |
1987/02/05 | 429 | 435 | 429 | 434 | 11,000 |
1987/02/04 | 415 | 430 | 415 | 430 | 19,000 |
1987/02/03 | 419 | 419 | 415 | 419 | 12,000 |
1987/02/02 | 420 | 420 | 415 | 419 | 10,000 |
1987/01/31 | 430 | 430 | 425 | 425 | 4,000 |
1987/01/30 | 428 | 428 | 424 | 425 | 16,000 |
1987/01/29 | 428 | 428 | 428 | 428 | 3,000 |
1987/01/28 | 415 | 415 | 410 | 410 | 3,000 |
1987/01/27 | 425 | 437 | 420 | 425 | 43,000 |
1987/01/26 | 416 | 425 | 415 | 425 | 18,000 |
1987/01/24 | 414 | 414 | 414 | 414 | 3,000 |
1987/01/23 | 406 | 407 | 406 | 406 | 8,000 |
1987/01/22 | 410 | 410 | 400 | 401 | 13,000 |
1987/01/21 | 400 | 405 | 400 | 405 | 6,000 |
1987/01/20 | 400 | 400 | 400 | 400 | 5,000 |
1987/01/19 | 400 | 400 | 400 | 400 | 13,000 |
1987/01/16 | 415 | 415 | 415 | 415 | 5,000 |
1987/01/14 | 395 | 400 | 395 | 400 | 4,000 |
1987/01/13 | 390 | 390 | 390 | 390 | 2,000 |
1987/01/12 | 387 | 387 | 384 | 384 | 11,000 |
1987/01/09 | 385 | 385 | 380 | 380 | 7,000 |
1987/01/08 | 396 | 396 | 395 | 395 | 3,000 |
1987/01/07 | 400 | 400 | 396 | 396 | 8,000 |