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 |
---|---|---|---|---|---|
1988/12/27 | 796 | 800 | 790 | 790 | 20,000 |
1988/12/26 | 806 | 806 | 790 | 795 | 18,000 |
1988/12/24 | 795 | 800 | 786 | 800 | 8,000 |
1988/12/23 | 791 | 800 | 790 | 795 | 15,000 |
1988/12/22 | 785 | 790 | 785 | 790 | 3,000 |
1988/12/21 | 771 | 771 | 770 | 770 | 3,000 |
1988/12/20 | 760 | 760 | 760 | 760 | 3,000 |
1988/12/19 | 782 | 782 | 780 | 780 | 10,000 |
1988/12/16 | 790 | 790 | 770 | 780 | 17,000 |
1988/12/15 | 790 | 790 | 790 | 790 | 8,000 |
1988/12/14 | 795 | 800 | 780 | 780 | 13,000 |
1988/12/13 | 797 | 797 | 790 | 790 | 7,000 |
1988/12/12 | 800 | 800 | 790 | 797 | 13,000 |
1988/12/09 | 810 | 810 | 810 | 810 | 2,000 |
1988/12/08 | 800 | 800 | 800 | 800 | 12,000 |
1988/12/07 | 818 | 818 | 817 | 817 | 7,000 |
1988/12/06 | 818 | 821 | 818 | 821 | 20,000 |
1988/12/05 | 817 | 817 | 817 | 817 | 10,000 |
1988/12/03 | 817 | 820 | 817 | 817 | 25,000 |
1988/12/02 | 820 | 820 | 816 | 816 | 11,000 |
1988/12/01 | 816 | 825 | 816 | 820 | 18,000 |
1988/11/30 | 820 | 820 | 815 | 815 | 20,000 |
1988/11/29 | 820 | 820 | 815 | 815 | 17,000 |
1988/11/28 | 815 | 820 | 815 | 820 | 9,000 |
1988/11/26 | 815 | 815 | 814 | 815 | 11,000 |
1988/11/25 | 815 | 815 | 805 | 815 | 21,000 |
1988/11/24 | 811 | 815 | 811 | 815 | 9,000 |
1988/11/22 | 800 | 810 | 800 | 810 | 8,000 |
1988/11/18 | 810 | 810 | 800 | 800 | 26,000 |
1988/11/17 | 782 | 782 | 782 | 782 | 4,000 |
1988/11/16 | 790 | 790 | 780 | 781 | 19,000 |
1988/11/15 | 790 | 790 | 790 | 790 | 14,000 |
1988/11/14 | 810 | 810 | 810 | 810 | 7,000 |
1988/11/11 | 790 | 810 | 790 | 810 | 3,000 |
1988/11/10 | 807 | 810 | 790 | 790 | 27,000 |
1988/11/09 | 800 | 808 | 800 | 807 | 22,000 |
1988/11/08 | 807 | 807 | 800 | 807 | 64,000 |
1988/11/07 | 806 | 807 | 806 | 807 | 20,000 |
1988/11/05 | 806 | 806 | 806 | 806 | 15,000 |
1988/11/04 | 810 | 810 | 806 | 807 | 15,000 |
1988/11/02 | 810 | 810 | 805 | 810 | 10,000 |
1988/11/01 | 811 | 811 | 810 | 810 | 15,000 |
1988/10/31 | 840 | 840 | 825 | 825 | 7,000 |
1988/10/29 | 806 | 810 | 800 | 810 | 14,000 |
1988/10/28 | 806 | 810 | 806 | 810 | 30,000 |
1988/10/27 | 805 | 806 | 805 | 806 | 18,000 |
1988/10/25 | 802 | 806 | 802 | 805 | 44,000 |
1988/10/24 | 810 | 810 | 800 | 800 | 3,000 |
1988/10/21 | 807 | 810 | 807 | 810 | 73,000 |
1988/10/20 | 801 | 810 | 800 | 805 | 42,000 |
1988/10/19 | 802 | 802 | 800 | 800 | 36,000 |
1988/10/18 | 805 | 808 | 800 | 800 | 32,000 |
1988/10/17 | 800 | 810 | 800 | 810 | 12,000 |
1988/10/14 | 776 | 782 | 776 | 782 | 11,000 |
1988/10/13 | 774 | 776 | 774 | 776 | 8,000 |
1988/10/12 | 774 | 774 | 774 | 774 | 5,000 |
1988/10/11 | 773 | 775 | 772 | 772 | 15,000 |
1988/10/07 | 772 | 772 | 771 | 771 | 6,000 |
1988/10/06 | 772 | 780 | 771 | 771 | 6,000 |
1988/10/05 | 772 | 772 | 771 | 771 | 4,000 |
1988/10/04 | 771 | 781 | 771 | 771 | 6,000 |
1988/10/03 | 775 | 775 | 771 | 771 | 6,000 |
1988/10/01 | 769 | 770 | 769 | 770 | 6,000 |
1988/09/28 | 756 | 760 | 755 | 760 | 37,000 |
1988/09/27 | 750 | 755 | 750 | 755 | 36,000 |
1988/09/26 | 761 | 761 | 750 | 755 | 32,000 |
1988/09/24 | 759 | 760 | 750 | 760 | 6,000 |
1988/09/22 | 760 | 760 | 760 | 760 | 11,000 |
1988/09/21 | 775 | 776 | 765 | 765 | 9,000 |
1988/09/20 | 790 | 790 | 770 | 780 | 18,000 |
1988/09/19 | 795 | 800 | 790 | 790 | 63,000 |
1988/09/16 | 805 | 805 | 795 | 795 | 9,000 |
1988/09/14 | 798 | 800 | 798 | 800 | 8,000 |
1988/09/13 | 801 | 805 | 796 | 796 | 5,000 |
1988/09/12 | 800 | 800 | 796 | 800 | 4,000 |
1988/09/08 | 819 | 819 | 805 | 815 | 21,000 |
1988/09/07 | 794 | 808 | 794 | 800 | 12,000 |
1988/09/06 | 767 | 784 | 767 | 784 | 6,000 |
1988/09/05 | 766 | 767 | 765 | 765 | 12,000 |
1988/09/03 | 765 | 765 | 765 | 765 | 20,000 |
1988/09/02 | 775 | 775 | 775 | 775 | 1,000 |
1988/09/01 | 775 | 775 | 770 | 775 | 12,000 |
1988/08/31 | 785 | 785 | 775 | 785 | 9,000 |
1988/08/30 | 765 | 765 | 765 | 765 | 2,000 |
1988/08/29 | 767 | 767 | 766 | 766 | 4,000 |
1988/08/27 | 766 | 766 | 766 | 766 | 2,000 |
1988/08/26 | 779 | 780 | 765 | 765 | 21,000 |
1988/08/25 | 780 | 780 | 779 | 780 | 13,000 |
1988/08/24 | 780 | 780 | 780 | 780 | 8,000 |
1988/08/23 | 790 | 790 | 780 | 780 | 3,000 |
1988/08/22 | 800 | 800 | 800 | 800 | 13,000 |
1988/08/19 | 771 | 781 | 771 | 780 | 7,000 |
1988/08/18 | 770 | 771 | 770 | 770 | 7,000 |
1988/08/17 | 780 | 780 | 775 | 780 | 5,000 |
1988/08/16 | 795 | 795 | 780 | 780 | 11,000 |
1988/08/15 | 797 | 800 | 795 | 795 | 15,000 |
1988/08/12 | 794 | 800 | 790 | 795 | 35,000 |
1988/08/11 | 800 | 800 | 792 | 792 | 3,000 |
1988/08/10 | 803 | 803 | 803 | 803 | 10,000 |
1988/08/09 | 800 | 801 | 800 | 801 | 3,000 |
1988/08/08 | 802 | 810 | 802 | 810 | 2,000 |
1988/08/06 | 811 | 811 | 811 | 811 | 2,000 |
1988/08/05 | 822 | 822 | 822 | 822 | 7,000 |
1988/08/04 | 825 | 825 | 821 | 822 | 22,000 |
1988/08/03 | 831 | 831 | 831 | 831 | 1,000 |
1988/08/02 | 830 | 830 | 830 | 830 | 9,000 |
1988/08/01 | 830 | 830 | 830 | 830 | 11,000 |
1988/07/29 | 824 | 824 | 820 | 820 | 14,000 |
1988/07/28 | 811 | 824 | 811 | 824 | 2,000 |
1988/07/27 | 796 | 810 | 796 | 810 | 10,000 |
1988/07/26 | 802 | 802 | 792 | 792 | 19,000 |
1988/07/25 | 801 | 801 | 801 | 801 | 7,000 |
1988/07/23 | 831 | 831 | 831 | 831 | 7,000 |
1988/07/22 | 844 | 854 | 844 | 844 | 41,000 |
1988/07/21 | 844 | 844 | 844 | 844 | 4,000 |
1988/07/20 | 875 | 875 | 875 | 875 | 20,000 |
1988/07/19 | 885 | 885 | 885 | 885 | 15,000 |
1988/07/18 | 890 | 896 | 890 | 890 | 26,000 |
1988/07/15 | 861 | 900 | 861 | 900 | 43,000 |
1988/07/14 | 866 | 866 | 861 | 861 | 4,000 |
1988/07/13 | 863 | 864 | 863 | 863 | 10,000 |
1988/07/12 | 862 | 865 | 861 | 863 | 21,000 |
1988/07/11 | 879 | 879 | 861 | 861 | 14,000 |
1988/07/08 | 850 | 860 | 850 | 859 | 11,000 |
1988/07/07 | 840 | 850 | 840 | 849 | 75,000 |
1988/07/06 | 860 | 860 | 830 | 845 | 46,000 |
1988/07/04 | 862 | 864 | 862 | 864 | 19,000 |
1988/07/02 | 851 | 851 | 851 | 851 | 22,000 |
1988/07/01 | 896 | 900 | 886 | 887 | 70,000 |
1988/06/30 | 902 | 902 | 901 | 901 | 39,000 |
1988/06/29 | 906 | 907 | 906 | 906 | 30,000 |
1988/06/28 | 916 | 916 | 910 | 910 | 70,000 |
1988/06/27 | 914 | 920 | 914 | 914 | 43,000 |
1988/06/25 | 918 | 920 | 918 | 920 | 67,000 |
1988/06/24 | 922 | 930 | 922 | 922 | 67,000 |
1988/06/23 | 930 | 939 | 920 | 920 | 47,000 |
1988/06/22 | 948 | 950 | 931 | 931 | 110,000 |
1988/06/21 | 936 | 941 | 928 | 940 | 133,000 |
1988/06/20 | 940 | 943 | 926 | 926 | 86,000 |
1988/06/17 | 925 | 944 | 921 | 921 | 150,000 |
1988/06/16 | 902 | 930 | 902 | 918 | 131,000 |
1988/06/15 | 906 | 910 | 900 | 900 | 95,000 |
1988/06/14 | 900 | 904 | 896 | 904 | 54,000 |
1988/06/13 | 895 | 900 | 894 | 900 | 18,000 |
1988/06/10 | 892 | 906 | 881 | 881 | 71,000 |
1988/06/09 | 883 | 910 | 883 | 906 | 90,000 |
1988/06/08 | 881 | 890 | 881 | 882 | 54,000 |
1988/06/07 | 891 | 891 | 880 | 890 | 83,000 |
1988/06/06 | 906 | 910 | 890 | 891 | 53,000 |
1988/06/04 | 917 | 917 | 905 | 909 | 120,000 |
1988/06/03 | 874 | 930 | 874 | 907 | 472,000 |
1988/06/02 | 867 | 874 | 864 | 870 | 30,000 |
1988/06/01 | 866 | 875 | 865 | 865 | 47,000 |
1988/05/31 | 869 | 880 | 861 | 865 | 94,000 |
1988/05/30 | 870 | 870 | 860 | 860 | 65,000 |
1988/05/28 | 880 | 880 | 869 | 870 | 51,000 |
1988/05/27 | 880 | 895 | 875 | 880 | 116,000 |
1988/05/26 | 860 | 876 | 859 | 875 | 80,000 |
1988/05/25 | 859 | 860 | 850 | 850 | 59,000 |
1988/05/24 | 851 | 860 | 839 | 860 | 22,000 |
1988/05/23 | 862 | 862 | 855 | 861 | 44,000 |
1988/05/20 | 859 | 860 | 850 | 855 | 136,000 |
1988/05/19 | 868 | 868 | 860 | 860 | 55,000 |
1988/05/18 | 861 | 874 | 855 | 869 | 74,000 |
1988/05/17 | 870 | 870 | 861 | 861 | 35,000 |
1988/05/16 | 850 | 860 | 850 | 860 | 42,000 |
1988/05/13 | 834 | 843 | 830 | 843 | 36,000 |
1988/05/12 | 834 | 835 | 830 | 835 | 24,000 |
1988/05/11 | 850 | 850 | 835 | 835 | 27,000 |
1988/05/10 | 854 | 854 | 827 | 828 | 37,000 |
1988/05/09 | 872 | 873 | 850 | 860 | 26,000 |
1988/05/07 | 870 | 880 | 860 | 875 | 53,000 |
1988/05/06 | 856 | 864 | 839 | 860 | 72,000 |
1988/05/02 | 820 | 836 | 820 | 836 | 20,000 |
1988/04/30 | 813 | 819 | 813 | 819 | 31,000 |
1988/04/28 | 812 | 818 | 811 | 813 | 17,000 |
1988/04/27 | 826 | 826 | 811 | 811 | 30,000 |
1988/04/26 | 832 | 840 | 826 | 826 | 18,000 |
1988/04/25 | 829 | 840 | 826 | 830 | 30,000 |
1988/04/23 | 826 | 830 | 824 | 830 | 25,000 |
1988/04/22 | 841 | 841 | 830 | 840 | 49,000 |
1988/04/21 | 844 | 860 | 836 | 836 | 34,000 |
1988/04/20 | 850 | 860 | 844 | 844 | 56,000 |
1988/04/19 | 865 | 865 | 841 | 846 | 49,000 |
1988/04/18 | 860 | 875 | 853 | 853 | 54,000 |
1988/04/15 | 879 | 890 | 870 | 870 | 368,000 |
1988/04/14 | 840 | 890 | 840 | 889 | 560,000 |
1988/04/13 | 810 | 840 | 808 | 840 | 205,000 |
1988/04/12 | 800 | 806 | 800 | 805 | 72,000 |
1988/04/11 | 792 | 801 | 792 | 801 | 30,000 |
1988/04/08 | 801 | 810 | 790 | 790 | 82,000 |
1988/04/07 | 809 | 809 | 790 | 800 | 43,000 |
1988/04/06 | 804 | 805 | 790 | 801 | 52,000 |
1988/04/05 | 800 | 805 | 795 | 800 | 34,000 |
1988/04/04 | 800 | 805 | 790 | 796 | 37,000 |
1988/04/02 | 776 | 802 | 776 | 800 | 26,000 |
1988/04/01 | 799 | 799 | 775 | 776 | 27,000 |
1988/03/31 | 770 | 799 | 770 | 799 | 26,000 |
1988/03/30 | 800 | 810 | 795 | 800 | 104,000 |
1988/03/29 | 745 | 800 | 745 | 800 | 36,000 |
1988/03/28 | 742 | 747 | 741 | 744 | 18,000 |
1988/03/26 | 742 | 750 | 741 | 741 | 19,000 |
1988/03/25 | 761 | 761 | 742 | 742 | 28,000 |
1988/03/24 | 763 | 765 | 751 | 751 | 44,000 |
1988/03/23 | 762 | 765 | 762 | 762 | 23,000 |
1988/03/22 | 776 | 780 | 761 | 761 | 24,000 |
1988/03/18 | 770 | 770 | 765 | 765 | 11,000 |
1988/03/17 | 770 | 777 | 770 | 770 | 28,000 |
1988/03/16 | 765 | 776 | 765 | 776 | 10,000 |
1988/03/15 | 765 | 770 | 760 | 763 | 18,000 |
1988/03/14 | 780 | 780 | 770 | 770 | 40,000 |
1988/03/11 | 781 | 781 | 780 | 780 | 8,000 |
1988/03/10 | 790 | 800 | 780 | 780 | 38,000 |
1988/03/09 | 810 | 815 | 805 | 810 | 53,000 |
1988/03/08 | 839 | 840 | 806 | 810 | 150,000 |
1988/03/07 | 804 | 840 | 804 | 830 | 211,000 |
1988/03/05 | 790 | 805 | 790 | 805 | 89,000 |
1988/03/04 | 780 | 780 | 766 | 770 | 9,000 |
1988/03/03 | 793 | 794 | 780 | 780 | 51,000 |
1988/03/02 | 781 | 794 | 781 | 790 | 19,000 |
1988/03/01 | 780 | 785 | 780 | 780 | 31,000 |
1988/02/29 | 799 | 800 | 780 | 800 | 36,000 |
1988/02/27 | 780 | 789 | 780 | 788 | 20,000 |
1988/02/26 | 783 | 810 | 775 | 775 | 77,000 |
1988/02/25 | 772 | 780 | 770 | 770 | 28,000 |
1988/02/24 | 770 | 775 | 765 | 772 | 46,000 |
1988/02/23 | 770 | 775 | 760 | 760 | 14,000 |
1988/02/22 | 743 | 751 | 742 | 750 | 12,000 |
1988/02/19 | 742 | 743 | 740 | 740 | 32,000 |
1988/02/18 | 738 | 745 | 738 | 739 | 22,000 |
1988/02/17 | 735 | 741 | 735 | 735 | 58,000 |
1988/02/16 | 746 | 746 | 741 | 741 | 14,000 |
1988/02/15 | 751 | 760 | 740 | 740 | 23,000 |
1988/02/12 | 751 | 761 | 741 | 742 | 34,000 |
1988/02/10 | 741 | 751 | 741 | 751 | 9,000 |
1988/02/09 | 750 | 755 | 740 | 740 | 36,000 |
1988/02/08 | 746 | 756 | 746 | 753 | 31,000 |
1988/02/06 | 769 | 779 | 766 | 766 | 14,000 |
1988/02/05 | 790 | 800 | 785 | 789 | 57,000 |
1988/02/04 | 784 | 800 | 784 | 790 | 49,000 |
1988/02/03 | 790 | 801 | 790 | 790 | 47,000 |
1988/02/02 | 831 | 835 | 799 | 800 | 129,000 |
1988/02/01 | 830 | 839 | 790 | 825 | 194,000 |
1988/01/30 | 792 | 800 | 785 | 800 | 110,000 |
1988/01/29 | 711 | 766 | 710 | 761 | 57,000 |
1988/01/28 | 725 | 725 | 710 | 720 | 33,000 |
1988/01/27 | 730 | 740 | 720 | 720 | 27,000 |
1988/01/26 | 739 | 739 | 720 | 720 | 24,000 |
1988/01/25 | 750 | 750 | 710 | 710 | 43,000 |
1988/01/22 | 711 | 715 | 706 | 708 | 52,000 |
1988/01/21 | 715 | 715 | 705 | 706 | 23,000 |
1988/01/20 | 711 | 716 | 711 | 716 | 7,000 |
1988/01/19 | 736 | 750 | 700 | 700 | 37,000 |
1988/01/18 | 740 | 745 | 730 | 730 | 25,000 |
1988/01/14 | 700 | 720 | 695 | 720 | 14,000 |
1988/01/13 | 696 | 700 | 691 | 691 | 23,000 |
1988/01/12 | 699 | 699 | 690 | 690 | 30,000 |
1988/01/11 | 700 | 700 | 690 | 700 | 29,000 |
1988/01/08 | 720 | 720 | 700 | 700 | 40,000 |
1988/01/07 | 728 | 728 | 720 | 720 | 15,000 |
1988/01/06 | 700 | 727 | 700 | 727 | 23,000 |
1988/01/05 | 701 | 720 | 700 | 700 | 36,000 |
1988/01/04 | 700 | 700 | 699 | 700 | 6,000 |