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 |
---|---|---|---|---|---|
1994/12/30 | 589 | 589 | 589 | 589 | 3,000 |
1994/12/29 | 590 | 590 | 590 | 590 | 14,000 |
1994/12/28 | 600 | 600 | 590 | 590 | 14,000 |
1994/12/27 | 600 | 600 | 600 | 600 | 11,000 |
1994/12/26 | 575 | 585 | 575 | 585 | 34,000 |
1994/12/22 | 552 | 570 | 552 | 568 | 83,000 |
1994/12/21 | 569 | 569 | 569 | 569 | 4,000 |
1994/12/20 | 558 | 560 | 558 | 560 | 10,000 |
1994/12/19 | 560 | 560 | 560 | 560 | 1,000 |
1994/12/16 | 560 | 560 | 560 | 560 | 25,000 |
1994/12/14 | 549 | 550 | 549 | 550 | 5,000 |
1994/12/13 | 550 | 560 | 550 | 560 | 7,000 |
1994/12/12 | 556 | 556 | 548 | 548 | 6,000 |
1994/12/09 | 571 | 571 | 569 | 569 | 17,000 |
1994/12/07 | 572 | 572 | 571 | 571 | 8,000 |
1994/12/06 | 575 | 582 | 575 | 582 | 6,000 |
1994/12/05 | 582 | 590 | 579 | 580 | 6,000 |
1994/12/02 | 590 | 590 | 571 | 580 | 10,000 |
1994/12/01 | 571 | 580 | 571 | 580 | 15,000 |
1994/11/30 | 575 | 575 | 570 | 575 | 7,000 |
1994/11/29 | 576 | 576 | 575 | 575 | 5,000 |
1994/11/28 | 580 | 580 | 579 | 579 | 3,000 |
1994/11/25 | 575 | 580 | 575 | 580 | 27,000 |
1994/11/24 | 580 | 580 | 575 | 575 | 4,000 |
1994/11/22 | 591 | 591 | 583 | 584 | 18,000 |
1994/11/21 | 582 | 582 | 581 | 581 | 15,000 |
1994/11/18 | 584 | 584 | 581 | 581 | 81,000 |
1994/11/17 | 600 | 600 | 581 | 581 | 12,000 |
1994/11/16 | 586 | 601 | 585 | 601 | 8,000 |
1994/11/15 | 585 | 585 | 582 | 585 | 11,000 |
1994/11/14 | 586 | 587 | 585 | 587 | 3,000 |
1994/11/11 | 583 | 587 | 581 | 587 | 6,000 |
1994/11/10 | 596 | 596 | 586 | 586 | 18,000 |
1994/11/09 | 599 | 600 | 595 | 596 | 7,000 |
1994/11/08 | 605 | 605 | 600 | 601 | 15,000 |
1994/11/07 | 615 | 615 | 610 | 610 | 13,000 |
1994/11/02 | 620 | 620 | 615 | 615 | 23,000 |
1994/11/01 | 621 | 623 | 618 | 618 | 19,000 |
1994/10/31 | 620 | 623 | 620 | 620 | 19,000 |
1994/10/28 | 627 | 627 | 620 | 620 | 64,000 |
1994/10/27 | 618 | 619 | 618 | 618 | 22,000 |
1994/10/26 | 630 | 630 | 619 | 619 | 27,000 |
1994/10/25 | 635 | 635 | 630 | 635 | 42,000 |
1994/10/24 | 637 | 637 | 635 | 635 | 14,000 |
1994/10/21 | 640 | 640 | 635 | 637 | 30,000 |
1994/10/20 | 640 | 641 | 638 | 640 | 20,000 |
1994/10/19 | 640 | 641 | 639 | 640 | 27,000 |
1994/10/18 | 640 | 640 | 630 | 631 | 35,000 |
1994/10/17 | 640 | 643 | 635 | 643 | 14,000 |
1994/10/14 | 643 | 643 | 641 | 641 | 3,000 |
1994/10/13 | 640 | 643 | 640 | 643 | 11,000 |
1994/10/12 | 641 | 641 | 630 | 630 | 4,000 |
1994/10/11 | 640 | 641 | 640 | 641 | 6,000 |
1994/10/07 | 640 | 640 | 640 | 640 | 1,000 |
1994/10/05 | 640 | 640 | 625 | 625 | 8,000 |
1994/10/03 | 643 | 643 | 642 | 643 | 17,000 |
1994/09/30 | 643 | 643 | 643 | 643 | 6,000 |
1994/09/29 | 671 | 671 | 671 | 671 | 2,000 |
1994/09/28 | 670 | 673 | 670 | 673 | 9,000 |
1994/09/27 | 673 | 673 | 663 | 663 | 3,000 |
1994/09/26 | 642 | 660 | 642 | 660 | 22,000 |
1994/09/22 | 640 | 645 | 640 | 642 | 9,000 |
1994/09/21 | 634 | 660 | 634 | 640 | 8,000 |
1994/09/20 | 635 | 639 | 634 | 634 | 43,000 |
1994/09/19 | 660 | 660 | 640 | 640 | 7,000 |
1994/09/16 | 655 | 657 | 650 | 650 | 23,000 |
1994/09/14 | 655 | 655 | 650 | 650 | 9,000 |
1994/09/13 | 667 | 667 | 665 | 665 | 3,000 |
1994/09/12 | 671 | 675 | 670 | 670 | 14,000 |
1994/09/09 | 680 | 680 | 672 | 680 | 21,000 |
1994/09/08 | 680 | 680 | 670 | 680 | 40,000 |
1994/09/07 | 680 | 680 | 680 | 680 | 5,000 |
1994/09/06 | 680 | 690 | 678 | 690 | 7,000 |
1994/09/05 | 693 | 695 | 690 | 690 | 7,000 |
1994/09/02 | 694 | 695 | 693 | 693 | 30,000 |
1994/09/01 | 691 | 695 | 690 | 695 | 18,000 |
1994/08/31 | 695 | 698 | 683 | 683 | 7,000 |
1994/08/30 | 705 | 705 | 695 | 705 | 5,000 |
1994/08/29 | 700 | 700 | 700 | 700 | 3,000 |
1994/08/26 | 683 | 683 | 683 | 683 | 5,000 |
1994/08/25 | 708 | 708 | 700 | 700 | 25,000 |
1994/08/24 | 695 | 697 | 678 | 678 | 17,000 |
1994/08/23 | 700 | 700 | 695 | 695 | 4,000 |
1994/08/22 | 700 | 700 | 700 | 700 | 6,000 |
1994/08/19 | 700 | 700 | 700 | 700 | 5,000 |
1994/08/18 | 718 | 718 | 718 | 718 | 1,000 |
1994/08/17 | 720 | 720 | 720 | 720 | 19,000 |
1994/08/16 | 720 | 720 | 720 | 720 | 5,000 |
1994/08/12 | 721 | 721 | 721 | 721 | 8,000 |
1994/08/11 | 695 | 700 | 695 | 700 | 6,000 |
1994/08/10 | 706 | 721 | 700 | 721 | 8,000 |
1994/08/05 | 712 | 725 | 695 | 696 | 12,000 |
1994/08/04 | 711 | 711 | 711 | 711 | 2,000 |
1994/08/03 | 718 | 718 | 718 | 718 | 3,000 |
1994/08/02 | 695 | 710 | 695 | 710 | 19,000 |
1994/08/01 | 716 | 716 | 700 | 700 | 19,000 |
1994/07/29 | 729 | 729 | 710 | 710 | 22,000 |
1994/07/27 | 730 | 730 | 730 | 730 | 10,000 |
1994/07/26 | 720 | 730 | 720 | 730 | 7,000 |
1994/07/25 | 712 | 712 | 710 | 710 | 3,000 |
1994/07/22 | 710 | 710 | 710 | 710 | 4,000 |
1994/07/21 | 721 | 739 | 720 | 720 | 8,000 |
1994/07/20 | 725 | 735 | 721 | 721 | 4,000 |
1994/07/19 | 725 | 726 | 725 | 726 | 2,000 |
1994/07/18 | 739 | 739 | 739 | 739 | 1,000 |
1994/07/15 | 744 | 744 | 744 | 744 | 5,000 |
1994/07/14 | 720 | 744 | 720 | 744 | 29,000 |
1994/07/12 | 721 | 721 | 708 | 710 | 9,000 |
1994/07/11 | 715 | 715 | 715 | 715 | 3,000 |
1994/07/08 | 739 | 740 | 734 | 734 | 6,000 |
1994/07/07 | 734 | 734 | 721 | 721 | 2,000 |
1994/07/06 | 745 | 745 | 744 | 744 | 9,000 |
1994/07/05 | 731 | 749 | 731 | 745 | 28,000 |
1994/07/04 | 720 | 730 | 720 | 730 | 5,000 |
1994/07/01 | 730 | 730 | 720 | 720 | 7,000 |
1994/06/30 | 711 | 720 | 705 | 720 | 11,000 |
1994/06/29 | 720 | 722 | 720 | 720 | 19,000 |
1994/06/27 | 720 | 720 | 720 | 720 | 14,000 |
1994/06/24 | 740 | 740 | 720 | 720 | 8,000 |
1994/06/23 | 728 | 730 | 720 | 730 | 19,000 |
1994/06/22 | 725 | 725 | 725 | 725 | 10,000 |
1994/06/21 | 749 | 749 | 725 | 725 | 10,000 |
1994/06/20 | 740 | 749 | 740 | 740 | 13,000 |
1994/06/17 | 739 | 749 | 739 | 749 | 7,000 |
1994/06/16 | 759 | 760 | 749 | 749 | 19,000 |
1994/06/15 | 731 | 750 | 731 | 750 | 25,000 |
1994/06/14 | 730 | 740 | 730 | 730 | 14,000 |
1994/06/13 | 742 | 742 | 730 | 740 | 7,000 |
1994/06/10 | 736 | 740 | 736 | 740 | 39,000 |
1994/06/09 | 730 | 736 | 730 | 736 | 11,000 |
1994/06/08 | 720 | 730 | 720 | 730 | 5,000 |
1994/06/07 | 715 | 715 | 715 | 715 | 4,000 |
1994/06/06 | 718 | 718 | 715 | 715 | 8,000 |
1994/06/03 | 724 | 724 | 720 | 720 | 12,000 |
1994/06/02 | 718 | 721 | 718 | 721 | 29,000 |
1994/06/01 | 719 | 719 | 719 | 719 | 42,000 |
1994/05/31 | 720 | 720 | 711 | 720 | 81,000 |
1994/05/30 | 735 | 735 | 722 | 730 | 12,000 |
1994/05/27 | 732 | 742 | 730 | 735 | 59,000 |
1994/05/26 | 740 | 742 | 740 | 742 | 30,000 |
1994/05/25 | 743 | 743 | 730 | 740 | 33,000 |
1994/05/24 | 743 | 743 | 735 | 743 | 18,000 |
1994/05/23 | 733 | 733 | 733 | 733 | 25,000 |
1994/05/20 | 731 | 733 | 731 | 733 | 16,000 |
1994/05/19 | 739 | 739 | 731 | 731 | 23,000 |
1994/05/18 | 729 | 739 | 729 | 739 | 13,000 |
1994/05/17 | 740 | 740 | 711 | 711 | 22,000 |
1994/05/13 | 740 | 740 | 740 | 740 | 2,000 |
1994/05/12 | 720 | 720 | 715 | 715 | 3,000 |
1994/05/11 | 720 | 720 | 711 | 711 | 4,000 |
1994/05/10 | 719 | 720 | 713 | 720 | 4,000 |
1994/05/09 | 729 | 730 | 720 | 720 | 11,000 |
1994/05/06 | 739 | 739 | 730 | 730 | 4,000 |
1994/05/02 | 730 | 730 | 730 | 730 | 3,000 |
1994/04/28 | 713 | 713 | 713 | 713 | 13,000 |
1994/04/27 | 745 | 745 | 735 | 743 | 24,000 |
1994/04/26 | 749 | 750 | 741 | 745 | 11,000 |
1994/04/25 | 752 | 752 | 735 | 752 | 29,000 |
1994/04/22 | 730 | 750 | 720 | 750 | 22,000 |
1994/04/21 | 725 | 726 | 720 | 720 | 7,000 |
1994/04/20 | 739 | 739 | 730 | 730 | 9,000 |
1994/04/19 | 750 | 750 | 740 | 740 | 20,000 |
1994/04/18 | 750 | 750 | 741 | 750 | 25,000 |
1994/04/15 | 721 | 740 | 721 | 740 | 23,000 |
1994/04/14 | 718 | 718 | 718 | 718 | 10,000 |
1994/04/13 | 710 | 714 | 710 | 714 | 5,000 |
1994/04/12 | 715 | 715 | 705 | 705 | 14,000 |
1994/04/11 | 719 | 719 | 716 | 718 | 7,000 |
1994/04/08 | 726 | 726 | 720 | 720 | 13,000 |
1994/04/07 | 716 | 716 | 715 | 716 | 6,000 |
1994/04/06 | 715 | 716 | 715 | 715 | 10,000 |
1994/04/05 | 710 | 712 | 710 | 712 | 7,000 |
1994/04/04 | 705 | 720 | 705 | 720 | 6,000 |
1994/04/01 | 705 | 705 | 705 | 705 | 5,000 |
1994/03/31 | 715 | 716 | 705 | 705 | 10,000 |
1994/03/30 | 715 | 715 | 715 | 715 | 5,000 |
1994/03/29 | 704 | 715 | 704 | 715 | 6,000 |
1994/03/28 | 703 | 703 | 703 | 703 | 3,000 |
1994/03/25 | 720 | 725 | 720 | 720 | 35,000 |
1994/03/24 | 724 | 724 | 720 | 720 | 54,000 |
1994/03/23 | 725 | 725 | 720 | 723 | 21,000 |
1994/03/22 | 731 | 731 | 725 | 725 | 23,000 |
1994/03/18 | 745 | 745 | 731 | 731 | 7,000 |
1994/03/17 | 744 | 744 | 731 | 732 | 11,000 |
1994/03/16 | 732 | 750 | 732 | 745 | 26,000 |
1994/03/15 | 740 | 740 | 730 | 740 | 14,000 |
1994/03/14 | 747 | 757 | 740 | 740 | 7,000 |
1994/03/11 | 747 | 747 | 747 | 747 | 13,000 |
1994/03/10 | 731 | 731 | 725 | 725 | 35,000 |
1994/03/09 | 727 | 730 | 727 | 730 | 14,000 |
1994/03/08 | 740 | 740 | 730 | 735 | 11,000 |
1994/03/07 | 773 | 773 | 750 | 750 | 4,000 |
1994/03/04 | 774 | 774 | 774 | 774 | 19,000 |
1994/03/03 | 778 | 778 | 769 | 769 | 11,000 |
1994/03/02 | 785 | 785 | 780 | 780 | 29,000 |
1994/03/01 | 780 | 795 | 776 | 786 | 52,000 |
1994/02/28 | 760 | 778 | 760 | 776 | 19,000 |
1994/02/25 | 765 | 765 | 760 | 760 | 16,000 |
1994/02/24 | 728 | 760 | 727 | 760 | 13,000 |
1994/02/23 | 721 | 721 | 721 | 721 | 8,000 |
1994/02/22 | 730 | 730 | 720 | 720 | 19,000 |
1994/02/21 | 720 | 720 | 720 | 720 | 7,000 |
1994/02/18 | 735 | 735 | 720 | 720 | 16,000 |
1994/02/17 | 726 | 735 | 726 | 735 | 16,000 |
1994/02/16 | 737 | 741 | 725 | 725 | 7,000 |
1994/02/15 | 725 | 731 | 715 | 731 | 13,000 |
1994/02/14 | 724 | 726 | 724 | 725 | 16,000 |
1994/02/10 | 755 | 765 | 744 | 764 | 39,000 |
1994/02/09 | 765 | 765 | 745 | 745 | 16,000 |
1994/02/08 | 766 | 766 | 755 | 755 | 20,000 |
1994/02/07 | 756 | 760 | 726 | 726 | 21,000 |
1994/02/04 | 758 | 767 | 755 | 755 | 20,000 |
1994/02/03 | 765 | 768 | 765 | 768 | 10,000 |
1994/02/02 | 780 | 780 | 757 | 775 | 34,000 |
1994/02/01 | 800 | 805 | 785 | 798 | 50,000 |
1994/01/31 | 800 | 800 | 800 | 800 | 74,000 |
1994/01/28 | 730 | 749 | 730 | 740 | 9,000 |
1994/01/27 | 749 | 755 | 740 | 750 | 14,000 |
1994/01/26 | 737 | 750 | 737 | 750 | 52,000 |
1994/01/25 | 730 | 740 | 720 | 721 | 18,000 |
1994/01/24 | 730 | 740 | 730 | 740 | 23,000 |
1994/01/21 | 755 | 760 | 748 | 760 | 46,000 |
1994/01/20 | 759 | 759 | 745 | 745 | 42,000 |
1994/01/19 | 756 | 760 | 746 | 760 | 13,000 |
1994/01/18 | 755 | 756 | 755 | 756 | 8,000 |
1994/01/17 | 755 | 760 | 750 | 760 | 10,000 |
1994/01/14 | 752 | 756 | 750 | 755 | 14,000 |
1994/01/13 | 770 | 770 | 751 | 752 | 44,000 |
1994/01/12 | 740 | 751 | 740 | 750 | 37,000 |
1994/01/11 | 722 | 740 | 722 | 723 | 29,000 |
1994/01/10 | 700 | 730 | 700 | 720 | 19,000 |
1994/01/07 | 700 | 710 | 700 | 710 | 15,000 |
1994/01/06 | 719 | 719 | 710 | 710 | 10,000 |
1994/01/05 | 710 | 720 | 700 | 720 | 17,000 |
1994/01/04 | 700 | 710 | 700 | 710 | 10,000 |