日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,180 1,180 1,160 1,160 30,000
1989/12/28 1,180 1,190 1,160 1,160 51,000
1989/12/27 1,200 1,200 1,180 1,180 27,000
1989/12/26 1,190 1,200 1,190 1,200 26,000
1989/12/25 1,180 1,190 1,180 1,190 37,000
1989/12/22 1,190 1,190 1,180 1,180 67,000
1989/12/21 1,200 1,200 1,180 1,180 62,000
1989/12/20 1,200 1,200 1,190 1,200 97,000
1989/12/19 1,190 1,200 1,180 1,190 45,000
1989/12/18 1,200 1,200 1,180 1,180 31,000
1989/12/15 1,200 1,210 1,190 1,190 45,000
1989/12/14 1,200 1,210 1,200 1,210 36,000
1989/12/13 1,190 1,200 1,190 1,200 29,000
1989/12/12 1,180 1,190 1,180 1,190 35,000
1989/12/11 1,230 1,240 1,220 1,220 82,000
1989/12/08 1,230 1,240 1,220 1,230 97,000
1989/12/07 1,220 1,240 1,220 1,230 100,000
1989/12/06 1,220 1,240 1,210 1,230 210,000
1989/12/05 1,240 1,250 1,200 1,220 331,000
1989/12/04 1,200 1,260 1,190 1,260 278,000
1989/12/01 1,190 1,200 1,170 1,190 108,000
1989/11/30 1,190 1,190 1,170 1,170 47,000
1989/11/29 1,180 1,190 1,170 1,180 65,000
1989/11/28 1,170 1,190 1,170 1,180 44,000
1989/11/27 1,160 1,200 1,160 1,190 91,000
1989/11/24 1,210 1,220 1,190 1,190 191,000
1989/11/22 1,180 1,230 1,180 1,210 625,000
1989/11/21 1,180 1,180 1,160 1,180 54,000
1989/11/20 1,180 1,180 1,160 1,160 105,000
1989/11/17 1,170 1,180 1,170 1,180 46,000
1989/11/16 1,140 1,180 1,140 1,170 65,000
1989/11/15 1,150 1,170 1,130 1,150 65,000
1989/11/14 1,170 1,180 1,150 1,170 64,000
1989/11/13 1,160 1,190 1,130 1,190 138,000
1989/11/10 1,130 1,160 1,130 1,160 86,000
1989/11/09 1,130 1,170 1,130 1,140 135,000
1989/11/08 1,090 1,130 1,090 1,110 28,000
1989/11/07 1,090 1,100 1,090 1,090 18,000
1989/11/06 1,100 1,110 1,090 1,090 28,000
1989/11/02 1,130 1,130 1,110 1,110 36,000
1989/11/01 1,100 1,130 1,100 1,100 29,000
1989/10/31 1,120 1,120 1,090 1,100 33,000
1989/10/30 1,130 1,130 1,100 1,120 30,000
1989/10/27 1,160 1,160 1,140 1,140 89,000
1989/10/25 1,160 1,170 1,150 1,150 128,000
1989/10/23 1,160 1,170 1,160 1,170 75,000
1989/10/20 1,170 1,170 1,160 1,160 80,000
1989/10/19 1,140 1,170 1,140 1,160 121,000
1989/10/18 1,180 1,180 1,160 1,160 229,000
1989/10/17 1,110 1,160 1,110 1,120 279,000
1989/10/16 1,110 1,120 1,110 1,110 123,000
1989/10/13 1,100 1,130 1,100 1,130 44,000
1989/10/12 1,140 1,140 1,110 1,110 113,000
1989/10/11 1,160 1,170 1,150 1,160 200,000
1989/10/09 1,150 1,160 1,150 1,150 76,000
1989/10/06 1,100 1,130 1,100 1,130 83,000
1989/10/05 1,160 1,180 1,140 1,140 107,000
1989/10/04 1,160 1,170 1,150 1,160 179,000
1989/10/03 1,140 1,170 1,130 1,150 301,000
1989/10/02 1,100 1,150 1,100 1,140 475,000
1989/09/29 1,080 1,090 1,070 1,070 41,000
1989/09/28 1,060 1,090 1,060 1,090 93,000
1989/09/27 1,050 1,070 1,050 1,070 41,000
1989/09/26 1,080 1,080 1,070 1,070 34,000
1989/09/25 1,090 1,090 1,080 1,090 56,000
1989/09/21 1,090 1,090 1,080 1,080 139,000
1989/09/20 1,090 1,100 1,080 1,100 49,000
1989/09/19 1,080 1,100 1,070 1,070 222,000
1989/09/18 1,050 1,110 1,050 1,070 309,000
1989/09/14 1,030 1,050 1,030 1,050 115,000
1989/09/13 1,030 1,030 1,020 1,030 43,000
1989/09/12 1,000 1,020 1,000 1,020 63,000
1989/09/11 990 1,000 990 1,000 18,000
1989/09/08 990 990 990 990 24,000
1989/09/07 1,000 1,000 990 990 26,000
1989/09/06 1,000 1,010 990 990 42,000
1989/09/05 1,020 1,020 1,000 1,000 5,000
1989/09/04 990 1,000 990 1,000 14,000
1989/09/01 972 1,000 972 985 33,000
1989/08/31 990 990 972 972 36,000
1989/08/30 999 999 990 991 43,000
1989/08/29 998 998 990 990 20,000
1989/08/28 990 1,000 990 1,000 25,000
1989/08/25 984 985 980 980 22,000
1989/08/24 980 990 980 985 15,000
1989/08/23 990 995 980 990 28,000
1989/08/22 999 999 990 990 17,000
1989/08/21 999 999 998 998 6,000
1989/08/18 999 1,000 995 1,000 9,000
1989/08/17 999 999 995 999 8,000
1989/08/16 995 995 990 990 12,000
1989/08/14 989 990 961 965 23,000
1989/08/11 1,000 1,000 990 990 7,000
1989/08/10 1,000 1,000 1,000 1,000 7,000
1989/08/09 1,010 1,010 1,010 1,010 12,000
1989/08/08 1,010 1,010 1,000 1,000 5,000
1989/08/07 1,010 1,010 1,000 1,000 2,000
1989/08/04 1,020 1,030 1,020 1,030 9,000
1989/08/03 1,030 1,030 1,010 1,010 9,000
1989/08/02 1,020 1,030 1,020 1,030 9,000
1989/08/01 1,050 1,050 1,020 1,020 36,000
1989/07/31 1,050 1,050 1,040 1,050 24,000
1989/07/28 1,050 1,050 1,040 1,040 31,000
1989/07/27 1,040 1,050 1,040 1,050 33,000
1989/07/26 1,050 1,050 1,030 1,040 65,000
1989/07/25 970 1,030 970 1,020 123,000
1989/07/24 970 970 960 970 24,000
1989/07/21 970 970 965 970 41,000
1989/07/20 970 970 968 968 28,000
1989/07/19 981 985 965 965 114,000
1989/07/18 983 983 980 980 3,000
1989/07/17 990 990 985 985 11,000
1989/07/14 992 993 990 990 18,000
1989/07/13 1,010 1,010 990 993 26,000
1989/07/12 990 998 985 985 14,000
1989/07/11 980 990 980 990 13,000
1989/07/10 970 980 962 970 12,000
1989/07/07 961 970 961 961 10,000
1989/07/06 969 969 960 960 8,000
1989/07/05 960 960 960 960 3,000
1989/07/04 970 970 960 960 11,000
1989/07/03 936 950 936 950 5,000
1989/06/30 950 950 920 935 21,000
1989/06/29 956 957 940 940 28,000
1989/06/28 970 970 955 955 24,000
1989/06/27 960 963 960 961 13,000
1989/06/26 955 955 945 945 39,000
1989/06/23 955 956 945 955 41,000
1989/06/22 950 960 940 952 33,000
1989/06/21 960 961 960 960 25,000
1989/06/20 918 931 916 930 59,000
1989/06/19 916 920 915 918 21,000
1989/06/16 911 920 911 914 52,000
1989/06/15 950 951 940 940 21,000
1989/06/14 951 951 950 950 11,000
1989/06/13 980 980 950 950 14,000
1989/06/12 990 990 980 980 14,000
1989/06/09 1,000 1,000 995 999 28,000
1989/06/08 991 1,000 991 999 21,000
1989/06/07 1,000 1,000 990 990 8,000
1989/06/06 988 1,000 985 1,000 18,000
1989/06/05 991 1,000 990 1,000 5,000
1989/06/02 984 994 984 984 18,000
1989/06/01 1,030 1,030 970 974 62,000
1989/05/31 1,020 1,020 1,010 1,010 54,000
1989/05/30 1,020 1,020 1,010 1,020 53,000
1989/05/29 1,020 1,030 1,020 1,030 60,000
1989/05/25 1,010 1,010 1,000 1,010 22,000
1989/05/24 975 1,000 975 1,000 37,000
1989/05/23 985 990 970 970 42,000
1989/05/22 990 999 985 991 28,000
1989/05/19 993 995 990 990 37,000
1989/05/18 993 999 990 990 39,000
1989/05/17 1,000 1,000 992 992 34,000
1989/05/15 1,010 1,010 1,010 1,010 1,000
1989/05/12 1,010 1,030 1,010 1,020 24,000
1989/05/11 1,020 1,020 1,000 1,020 22,000
1989/05/10 1,010 1,020 1,010 1,020 21,000
1989/05/09 1,010 1,010 1,000 1,000 23,000
1989/05/08 1,010 1,020 1,000 1,010 38,000
1989/05/02 1,010 1,030 1,010 1,020 59,000
1989/05/01 1,040 1,040 1,020 1,030 26,000
1989/04/28 1,030 1,050 1,000 1,040 42,000
1989/04/27 1,040 1,050 1,030 1,030 35,000
1989/04/26 1,070 1,070 1,050 1,060 28,000
1989/04/25 1,020 1,060 1,020 1,060 48,000
1989/04/24 1,040 1,050 1,010 1,010 43,000
1989/04/21 970 1,000 970 1,000 117,000
1989/04/20 1,000 1,000 980 980 62,000
1989/04/19 1,030 1,030 1,000 1,000 57,000
1989/04/18 1,030 1,040 1,010 1,030 38,000
1989/04/17 1,030 1,040 1,000 1,000 85,000
1989/04/14 1,030 1,040 1,020 1,030 32,000
1989/04/13 1,030 1,050 1,020 1,030 76,000
1989/04/12 1,030 1,040 1,020 1,040 24,000
1989/04/11 1,030 1,040 1,020 1,020 13,000
1989/04/10 1,050 1,050 1,030 1,050 41,000
1989/04/07 1,020 1,040 1,010 1,020 28,000
1989/04/06 1,070 1,070 1,010 1,010 87,000
1989/04/05 1,070 1,070 1,050 1,060 86,000
1989/04/04 1,050 1,090 1,050 1,080 55,000
1989/04/03 1,060 1,070 1,050 1,050 67,000
1989/03/31 1,080 1,110 1,060 1,080 90,000
1989/03/30 1,110 1,110 1,050 1,100 163,000
1989/03/29 1,120 1,130 1,110 1,110 102,000
1989/03/28 1,170 1,180 1,100 1,100 193,000
1989/03/27 1,080 1,160 1,070 1,150 227,000
1989/03/24 1,120 1,130 1,050 1,060 219,000
1989/03/23 1,140 1,170 1,080 1,100 520,000
1989/03/22 1,250 1,280 1,150 1,180 1,504,000
1989/03/20 1,050 1,170 1,040 1,130 1,163,000
1989/03/17 980 1,030 980 1,030 619,000
1989/03/16 960 970 959 970 101,000
1989/03/15 950 960 940 950 24,000
1989/03/14 949 950 949 950 11,000
1989/03/13 940 950 936 940 33,000
1989/03/10 940 942 936 940 28,000
1989/03/09 944 944 935 935 17,000
1989/03/08 903 924 903 924 22,000
1989/03/07 900 900 880 900 45,000
1989/03/06 900 910 898 898 59,000
1989/03/03 900 900 885 890 43,000
1989/03/02 880 880 870 880 47,000
1989/03/01 900 902 900 900 21,000
1989/02/28 908 920 906 910 33,000
1989/02/27 927 930 906 908 21,000
1989/02/23 945 945 935 937 22,000
1989/02/22 936 941 925 935 43,000
1989/02/21 969 970 960 960 9,000
1989/02/20 970 980 959 970 29,000
1989/02/17 989 990 970 970 24,000
1989/02/16 998 1,000 970 995 143,000
1989/02/15 945 991 945 987 69,000
1989/02/14 990 992 960 960 93,000
1989/02/13 985 1,000 982 998 154,000
1989/02/10 960 980 960 980 76,000
1989/02/09 960 971 960 960 75,000
1989/02/08 999 999 967 971 87,000
1989/02/07 1,020 1,020 980 980 261,000
1989/02/06 1,010 1,010 1,000 1,010 164,000
1989/02/03 1,010 1,020 986 998 465,000
1989/02/02 950 998 950 998 337,000
1989/02/01 930 950 927 944 90,000
1989/01/31 932 933 925 930 39,000
1989/01/30 950 950 931 931 66,000
1989/01/28 945 945 941 942 60,000
1989/01/27 919 930 916 925 57,000
1989/01/26 920 920 910 910 58,000
1989/01/25 920 920 910 918 90,000
1989/01/24 910 920 905 915 144,000
1989/01/23 880 899 875 890 71,000
1989/01/20 866 870 866 869 38,000
1989/01/19 857 886 857 886 71,000
1989/01/18 825 850 825 847 44,000
1989/01/17 840 840 833 835 6,000
1989/01/13 835 847 835 847 7,000
1989/01/12 833 849 833 849 12,000
1989/01/11 850 850 830 830 20,000
1989/01/10 848 850 843 850 24,000
1989/01/09 820 839 820 838 11,000
1989/01/06 830 830 830 830 12,000
1989/01/05 849 850 830 840 54,000

このページの先頭へ