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 |
---|---|---|---|---|---|
1993/12/30 | 675 | 680 | 675 | 680 | 4,000 |
1993/12/29 | 670 | 675 | 670 | 675 | 5,000 |
1993/12/28 | 670 | 670 | 670 | 670 | 2,000 |
1993/12/27 | 670 | 670 | 670 | 670 | 1,000 |
1993/12/24 | 690 | 700 | 670 | 670 | 27,000 |
1993/12/22 | 689 | 690 | 689 | 690 | 8,000 |
1993/12/21 | 695 | 695 | 689 | 689 | 7,000 |
1993/12/20 | 696 | 696 | 690 | 695 | 17,000 |
1993/12/17 | 681 | 691 | 681 | 691 | 8,000 |
1993/12/16 | 676 | 680 | 676 | 680 | 20,000 |
1993/12/15 | 685 | 685 | 675 | 675 | 15,000 |
1993/12/14 | 699 | 699 | 690 | 690 | 4,000 |
1993/12/13 | 683 | 686 | 683 | 686 | 3,000 |
1993/12/10 | 680 | 700 | 680 | 700 | 28,000 |
1993/12/09 | 690 | 690 | 671 | 675 | 8,000 |
1993/12/08 | 671 | 672 | 671 | 671 | 5,000 |
1993/12/07 | 695 | 696 | 689 | 696 | 16,000 |
1993/12/06 | 709 | 709 | 680 | 700 | 33,000 |
1993/12/03 | 680 | 710 | 680 | 710 | 27,000 |
1993/12/02 | 685 | 685 | 675 | 680 | 17,000 |
1993/12/01 | 641 | 645 | 631 | 645 | 44,000 |
1993/11/30 | 631 | 635 | 631 | 635 | 12,000 |
1993/11/29 | 630 | 630 | 630 | 630 | 14,000 |
1993/11/26 | 690 | 690 | 690 | 690 | 16,000 |
1993/11/25 | 690 | 690 | 680 | 690 | 36,000 |
1993/11/24 | 690 | 690 | 684 | 690 | 43,000 |
1993/11/22 | 690 | 700 | 685 | 690 | 29,000 |
1993/11/19 | 690 | 700 | 678 | 690 | 22,000 |
1993/11/18 | 690 | 690 | 690 | 690 | 1,000 |
1993/11/17 | 683 | 684 | 682 | 682 | 47,000 |
1993/11/16 | 681 | 684 | 680 | 683 | 56,000 |
1993/11/15 | 681 | 681 | 680 | 680 | 21,000 |
1993/11/12 | 656 | 680 | 656 | 680 | 13,000 |
1993/11/11 | 660 | 667 | 655 | 655 | 34,000 |
1993/11/10 | 660 | 660 | 655 | 655 | 34,000 |
1993/11/09 | 689 | 689 | 660 | 660 | 4,000 |
1993/11/08 | 694 | 699 | 694 | 699 | 4,000 |
1993/11/05 | 700 | 700 | 695 | 695 | 21,000 |
1993/11/04 | 710 | 710 | 710 | 710 | 16,000 |
1993/11/02 | 706 | 706 | 700 | 700 | 6,000 |
1993/11/01 | 735 | 735 | 721 | 721 | 8,000 |
1993/10/29 | 730 | 738 | 728 | 728 | 15,000 |
1993/10/28 | 740 | 740 | 740 | 740 | 21,000 |
1993/10/27 | 740 | 741 | 739 | 740 | 29,000 |
1993/10/26 | 743 | 746 | 740 | 740 | 27,000 |
1993/10/25 | 740 | 753 | 740 | 753 | 28,000 |
1993/10/22 | 734 | 739 | 729 | 739 | 121,000 |
1993/10/21 | 736 | 736 | 734 | 734 | 22,000 |
1993/10/20 | 740 | 740 | 726 | 726 | 6,000 |
1993/10/19 | 740 | 740 | 730 | 730 | 29,000 |
1993/10/18 | 735 | 745 | 734 | 735 | 153,000 |
1993/10/15 | 741 | 751 | 732 | 735 | 97,000 |
1993/10/14 | 730 | 735 | 725 | 731 | 157,000 |
1993/10/13 | 729 | 734 | 726 | 730 | 60,000 |
1993/10/12 | 730 | 730 | 722 | 725 | 96,000 |
1993/10/08 | 721 | 728 | 720 | 723 | 53,000 |
1993/10/07 | 730 | 730 | 721 | 721 | 14,000 |
1993/10/06 | 728 | 733 | 720 | 720 | 16,000 |
1993/10/05 | 735 | 735 | 720 | 728 | 39,000 |
1993/10/04 | 740 | 740 | 725 | 732 | 11,000 |
1993/10/01 | 740 | 740 | 730 | 730 | 29,000 |
1993/09/30 | 735 | 736 | 730 | 730 | 12,000 |
1993/09/29 | 754 | 754 | 735 | 735 | 21,000 |
1993/09/28 | 745 | 755 | 745 | 745 | 9,000 |
1993/09/27 | 725 | 725 | 725 | 725 | 3,000 |
1993/09/24 | 710 | 721 | 710 | 720 | 8,000 |
1993/09/22 | 730 | 730 | 715 | 720 | 8,000 |
1993/09/21 | 730 | 730 | 722 | 722 | 13,000 |
1993/09/20 | 722 | 722 | 700 | 700 | 15,000 |
1993/09/17 | 721 | 721 | 709 | 711 | 27,000 |
1993/09/16 | 732 | 732 | 721 | 721 | 15,000 |
1993/09/14 | 729 | 729 | 722 | 729 | 22,000 |
1993/09/13 | 745 | 750 | 730 | 730 | 20,000 |
1993/09/10 | 726 | 726 | 720 | 725 | 53,000 |
1993/09/09 | 730 | 730 | 726 | 726 | 15,000 |
1993/09/08 | 748 | 748 | 731 | 732 | 10,000 |
1993/09/07 | 749 | 759 | 749 | 750 | 7,000 |
1993/09/06 | 759 | 759 | 759 | 759 | 5,000 |
1993/09/03 | 750 | 750 | 739 | 739 | 4,000 |
1993/09/02 | 746 | 746 | 730 | 741 | 10,000 |
1993/09/01 | 767 | 769 | 741 | 741 | 7,000 |
1993/08/31 | 766 | 766 | 766 | 766 | 4,000 |
1993/08/30 | 768 | 768 | 768 | 768 | 1,000 |
1993/08/27 | 724 | 748 | 724 | 748 | 8,000 |
1993/08/26 | 722 | 723 | 722 | 723 | 4,000 |
1993/08/25 | 726 | 726 | 722 | 722 | 27,000 |
1993/08/24 | 725 | 725 | 724 | 725 | 19,000 |
1993/08/23 | 740 | 740 | 726 | 726 | 11,000 |
1993/08/20 | 752 | 752 | 741 | 741 | 16,000 |
1993/08/19 | 759 | 759 | 750 | 750 | 12,000 |
1993/08/18 | 754 | 754 | 740 | 740 | 20,000 |
1993/08/17 | 747 | 747 | 726 | 726 | 4,000 |
1993/08/16 | 755 | 755 | 747 | 747 | 13,000 |
1993/08/13 | 746 | 755 | 746 | 755 | 11,000 |
1993/08/12 | 755 | 755 | 746 | 746 | 12,000 |
1993/08/11 | 755 | 755 | 745 | 755 | 20,000 |
1993/08/10 | 765 | 765 | 765 | 765 | 36,000 |
1993/08/09 | 756 | 765 | 756 | 765 | 7,000 |
1993/08/06 | 755 | 755 | 755 | 755 | 6,000 |
1993/08/04 | 753 | 760 | 743 | 760 | 13,000 |
1993/08/02 | 763 | 763 | 753 | 753 | 3,000 |
1993/07/30 | 753 | 753 | 753 | 753 | 27,000 |
1993/07/29 | 754 | 754 | 754 | 754 | 1,000 |
1993/07/28 | 737 | 737 | 737 | 737 | 2,000 |
1993/07/27 | 742 | 742 | 742 | 742 | 3,000 |
1993/07/23 | 752 | 752 | 752 | 752 | 2,000 |
1993/07/22 | 751 | 752 | 750 | 752 | 17,000 |
1993/07/21 | 777 | 779 | 777 | 779 | 8,000 |
1993/07/20 | 780 | 780 | 775 | 777 | 18,000 |
1993/07/19 | 799 | 799 | 779 | 779 | 24,000 |
1993/07/16 | 789 | 789 | 785 | 785 | 23,000 |
1993/07/15 | 770 | 779 | 770 | 779 | 11,000 |
1993/07/14 | 751 | 770 | 751 | 770 | 9,000 |
1993/07/13 | 751 | 751 | 751 | 751 | 1,000 |
1993/07/12 | 750 | 752 | 750 | 750 | 13,000 |
1993/07/09 | 752 | 752 | 752 | 752 | 5,000 |
1993/07/08 | 750 | 750 | 750 | 750 | 2,000 |
1993/07/07 | 765 | 770 | 765 | 770 | 3,000 |
1993/07/06 | 780 | 800 | 780 | 781 | 26,000 |
1993/07/05 | 780 | 780 | 780 | 780 | 3,000 |
1993/07/02 | 789 | 789 | 780 | 780 | 11,000 |
1993/07/01 | 780 | 780 | 780 | 780 | 4,000 |
1993/06/30 | 769 | 790 | 769 | 772 | 18,000 |
1993/06/29 | 804 | 804 | 800 | 802 | 9,000 |
1993/06/28 | 770 | 810 | 770 | 805 | 16,000 |
1993/06/25 | 755 | 765 | 746 | 765 | 36,000 |
1993/06/24 | 725 | 745 | 725 | 735 | 83,000 |
1993/06/23 | 727 | 735 | 725 | 725 | 26,000 |
1993/06/22 | 724 | 732 | 722 | 725 | 38,000 |
1993/06/21 | 730 | 735 | 725 | 725 | 12,000 |
1993/06/18 | 764 | 764 | 750 | 751 | 10,000 |
1993/06/17 | 780 | 780 | 765 | 765 | 37,000 |
1993/06/16 | 780 | 780 | 766 | 780 | 61,000 |
1993/06/15 | 809 | 815 | 766 | 766 | 44,000 |
1993/06/14 | 809 | 815 | 809 | 810 | 50,000 |
1993/06/11 | 787 | 815 | 787 | 800 | 44,000 |
1993/06/10 | 766 | 786 | 766 | 786 | 16,000 |
1993/06/08 | 790 | 790 | 761 | 765 | 25,000 |
1993/06/07 | 800 | 800 | 787 | 790 | 45,000 |
1993/06/04 | 805 | 810 | 800 | 800 | 16,000 |
1993/06/03 | 796 | 815 | 796 | 815 | 98,000 |
1993/06/02 | 805 | 820 | 800 | 803 | 94,000 |
1993/06/01 | 774 | 795 | 774 | 786 | 55,000 |
1993/05/31 | 786 | 786 | 761 | 765 | 86,000 |
1993/05/27 | 717 | 717 | 712 | 717 | 34,000 |
1993/05/26 | 720 | 730 | 717 | 725 | 30,000 |
1993/05/25 | 710 | 717 | 710 | 717 | 16,000 |
1993/05/24 | 677 | 687 | 677 | 687 | 21,000 |
1993/05/21 | 690 | 690 | 671 | 671 | 13,000 |
1993/05/20 | 680 | 693 | 671 | 690 | 25,000 |
1993/05/19 | 698 | 698 | 680 | 687 | 42,000 |
1993/05/18 | 686 | 700 | 686 | 700 | 6,000 |
1993/05/17 | 706 | 706 | 700 | 705 | 16,000 |
1993/05/14 | 711 | 711 | 706 | 706 | 21,000 |
1993/05/13 | 711 | 715 | 711 | 711 | 12,000 |
1993/05/12 | 725 | 725 | 708 | 708 | 10,000 |
1993/05/11 | 707 | 726 | 707 | 725 | 45,000 |
1993/05/10 | 700 | 707 | 696 | 707 | 16,000 |
1993/05/07 | 684 | 687 | 684 | 687 | 15,000 |
1993/05/06 | 684 | 708 | 671 | 671 | 79,000 |
1993/04/30 | 680 | 700 | 680 | 694 | 55,000 |
1993/04/28 | 673 | 690 | 670 | 670 | 25,000 |
1993/04/27 | 653 | 670 | 653 | 670 | 13,000 |
1993/04/26 | 654 | 654 | 653 | 653 | 15,000 |
1993/04/23 | 665 | 670 | 653 | 653 | 21,000 |
1993/04/22 | 670 | 670 | 670 | 670 | 21,000 |
1993/04/21 | 658 | 675 | 658 | 670 | 18,000 |
1993/04/20 | 656 | 658 | 656 | 658 | 13,000 |
1993/04/19 | 661 | 680 | 656 | 656 | 68,000 |
1993/04/16 | 680 | 680 | 656 | 656 | 56,000 |
1993/04/15 | 670 | 670 | 670 | 670 | 25,000 |
1993/04/14 | 665 | 671 | 665 | 670 | 10,000 |
1993/04/13 | 656 | 665 | 656 | 665 | 40,000 |
1993/04/12 | 660 | 660 | 656 | 656 | 51,000 |
1993/04/09 | 656 | 660 | 656 | 656 | 21,000 |
1993/04/08 | 660 | 660 | 654 | 656 | 34,000 |
1993/04/07 | 659 | 662 | 656 | 660 | 110,000 |
1993/04/05 | 650 | 719 | 645 | 719 | 59,000 |
1993/04/02 | 649 | 655 | 634 | 650 | 30,000 |
1993/04/01 | 634 | 645 | 618 | 645 | 31,000 |
1993/03/31 | 625 | 640 | 625 | 635 | 27,000 |
1993/03/30 | 630 | 650 | 620 | 635 | 20,000 |
1993/03/29 | 610 | 630 | 610 | 630 | 20,000 |
1993/03/26 | 609 | 615 | 600 | 610 | 31,000 |
1993/03/25 | 574 | 606 | 574 | 606 | 14,000 |
1993/03/24 | 569 | 573 | 569 | 573 | 16,000 |
1993/03/23 | 563 | 569 | 562 | 569 | 5,000 |
1993/03/22 | 562 | 562 | 561 | 561 | 5,000 |
1993/03/19 | 560 | 561 | 560 | 560 | 78,000 |
1993/03/18 | 539 | 555 | 539 | 550 | 76,000 |
1993/03/17 | 540 | 540 | 539 | 539 | 10,000 |
1993/03/16 | 540 | 540 | 538 | 538 | 28,000 |
1993/03/15 | 540 | 540 | 535 | 537 | 12,000 |
1993/03/12 | 540 | 540 | 532 | 532 | 68,000 |
1993/03/11 | 540 | 540 | 531 | 540 | 81,000 |
1993/03/10 | 547 | 547 | 547 | 547 | 10,000 |
1993/03/09 | 547 | 547 | 547 | 547 | 5,000 |
1993/03/08 | 535 | 565 | 535 | 560 | 21,000 |
1993/03/05 | 529 | 529 | 529 | 529 | 2,000 |
1993/03/04 | 529 | 529 | 529 | 529 | 2,000 |
1993/03/03 | 530 | 530 | 529 | 530 | 6,000 |
1993/03/01 | 531 | 531 | 530 | 530 | 4,000 |
1993/02/26 | 545 | 545 | 530 | 530 | 13,000 |
1993/02/25 | 536 | 545 | 536 | 545 | 19,000 |
1993/02/24 | 540 | 540 | 536 | 536 | 11,000 |
1993/02/23 | 544 | 545 | 541 | 541 | 7,000 |
1993/02/22 | 545 | 546 | 545 | 545 | 5,000 |
1993/02/19 | 550 | 550 | 545 | 545 | 6,000 |
1993/02/18 | 541 | 541 | 541 | 541 | 8,000 |
1993/02/17 | 541 | 541 | 541 | 541 | 6,000 |
1993/02/16 | 543 | 543 | 543 | 543 | 2,000 |
1993/02/15 | 545 | 545 | 545 | 545 | 1,000 |
1993/02/12 | 541 | 545 | 541 | 545 | 14,000 |
1993/02/10 | 548 | 550 | 548 | 550 | 9,000 |
1993/02/09 | 547 | 547 | 538 | 538 | 24,000 |
1993/02/08 | 550 | 550 | 548 | 548 | 7,000 |
1993/02/05 | 556 | 556 | 556 | 556 | 3,000 |
1993/02/02 | 586 | 586 | 584 | 586 | 3,000 |
1993/02/01 | 586 | 586 | 586 | 586 | 3,000 |
1993/01/29 | 556 | 556 | 556 | 556 | 1,000 |
1993/01/28 | 541 | 541 | 541 | 541 | 1,000 |
1993/01/27 | 541 | 541 | 541 | 541 | 5,000 |
1993/01/26 | 553 | 553 | 546 | 546 | 12,000 |
1993/01/25 | 553 | 553 | 553 | 553 | 4,000 |
1993/01/22 | 557 | 557 | 553 | 553 | 50,000 |
1993/01/21 | 557 | 557 | 557 | 557 | 14,000 |
1993/01/20 | 557 | 560 | 557 | 557 | 8,000 |
1993/01/19 | 562 | 562 | 557 | 557 | 5,000 |
1993/01/18 | 563 | 563 | 563 | 563 | 10,000 |
1993/01/14 | 563 | 563 | 563 | 563 | 14,000 |
1993/01/13 | 571 | 571 | 563 | 563 | 11,000 |
1993/01/12 | 576 | 576 | 571 | 571 | 17,000 |
1993/01/11 | 576 | 576 | 576 | 576 | 5,000 |
1993/01/08 | 576 | 576 | 576 | 576 | 6,000 |
1993/01/07 | 576 | 576 | 576 | 576 | 4,000 |
1993/01/06 | 590 | 590 | 580 | 580 | 3,000 |
1993/01/05 | 576 | 576 | 576 | 576 | 14,000 |
1993/01/04 | 576 | 576 | 576 | 576 | 20,000 |