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 |
---|---|---|---|---|---|
1999/12/30 | 183 | 183 | 183 | 183 | 1,000 |
1999/12/29 | 183 | 183 | 183 | 183 | 1,000 |
1999/12/28 | 183 | 183 | 183 | 183 | 1,000 |
1999/12/27 | 182 | 187 | 182 | 182 | 18,000 |
1999/12/24 | 182 | 182 | 182 | 182 | 11,000 |
1999/12/22 | 181 | 181 | 181 | 181 | 11,000 |
1999/12/21 | 184 | 184 | 183 | 183 | 12,000 |
1999/12/20 | 183 | 183 | 183 | 183 | 18,000 |
1999/12/17 | 183 | 183 | 183 | 183 | 14,000 |
1999/12/16 | 183 | 183 | 183 | 183 | 5,000 |
1999/12/15 | 183 | 183 | 183 | 183 | 7,000 |
1999/12/14 | 181 | 181 | 181 | 181 | 4,000 |
1999/12/13 | 185 | 185 | 185 | 185 | 9,000 |
1999/12/10 | 185 | 185 | 185 | 185 | 25,000 |
1999/12/09 | 181 | 185 | 181 | 185 | 12,000 |
1999/12/08 | 180 | 181 | 180 | 181 | 5,000 |
1999/12/07 | 184 | 184 | 180 | 180 | 11,000 |
1999/12/06 | 180 | 194 | 180 | 189 | 17,000 |
1999/12/03 | 187 | 188 | 180 | 180 | 4,000 |
1999/12/02 | 181 | 181 | 180 | 180 | 4,000 |
1999/12/01 | 190 | 190 | 176 | 180 | 26,000 |
1999/11/30 | 200 | 205 | 200 | 205 | 20,000 |
1999/11/29 | 205 | 208 | 205 | 205 | 9,000 |
1999/11/26 | 200 | 200 | 200 | 200 | 8,000 |
1999/11/25 | 198 | 200 | 198 | 200 | 20,000 |
1999/11/24 | 190 | 190 | 190 | 190 | 2,000 |
1999/11/22 | 190 | 191 | 190 | 191 | 3,000 |
1999/11/19 | 180 | 180 | 180 | 180 | 1,000 |
1999/11/18 | 200 | 201 | 176 | 185 | 11,000 |
1999/11/17 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/16 | 160 | 190 | 160 | 180 | 8,000 |
1999/11/15 | 190 | 190 | 155 | 155 | 13,000 |
1999/11/12 | 190 | 190 | 190 | 190 | 1,000 |
1999/11/11 | 200 | 200 | 190 | 190 | 14,000 |
1999/11/10 | 193 | 200 | 193 | 200 | 12,000 |
1999/11/09 | 199 | 199 | 193 | 193 | 6,000 |
1999/11/08 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/05 | 204 | 210 | 197 | 200 | 6,000 |
1999/11/04 | 217 | 219 | 203 | 203 | 12,000 |
1999/11/02 | 220 | 220 | 190 | 190 | 20,000 |
1999/11/01 | 214 | 220 | 214 | 220 | 11,000 |
1999/10/29 | 210 | 214 | 210 | 214 | 19,000 |
1999/10/28 | 200 | 210 | 200 | 210 | 9,000 |
1999/10/26 | 199 | 199 | 199 | 199 | 4,000 |
1999/10/25 | 199 | 199 | 199 | 199 | 1,000 |
1999/10/22 | 190 | 195 | 190 | 195 | 12,000 |
1999/10/21 | 210 | 210 | 190 | 207 | 4,000 |
1999/10/20 | 195 | 195 | 195 | 195 | 2,000 |
1999/10/19 | 190 | 190 | 190 | 190 | 4,000 |
1999/10/18 | 199 | 199 | 199 | 199 | 3,000 |
1999/10/15 | 210 | 210 | 186 | 189 | 39,000 |
1999/10/13 | 210 | 211 | 210 | 211 | 6,000 |
1999/10/12 | 220 | 222 | 220 | 220 | 12,000 |
1999/10/08 | 225 | 225 | 197 | 197 | 5,000 |
1999/10/07 | 225 | 225 | 225 | 225 | 7,000 |
1999/10/06 | 225 | 225 | 225 | 225 | 6,000 |
1999/10/05 | 225 | 226 | 225 | 225 | 13,000 |
1999/10/04 | 220 | 226 | 220 | 225 | 14,000 |
1999/10/01 | 223 | 224 | 223 | 224 | 6,000 |
1999/09/30 | 210 | 229 | 210 | 229 | 8,000 |
1999/09/29 | 195 | 199 | 195 | 199 | 7,000 |
1999/09/27 | 191 | 191 | 191 | 191 | 1,000 |
1999/09/24 | 185 | 190 | 185 | 190 | 7,000 |
1999/09/22 | 200 | 200 | 190 | 190 | 3,000 |
1999/09/21 | 190 | 200 | 190 | 190 | 13,000 |
1999/09/20 | 196 | 196 | 190 | 195 | 15,000 |
1999/09/17 | 210 | 210 | 190 | 190 | 12,000 |
1999/09/16 | 190 | 192 | 190 | 190 | 20,000 |
1999/09/14 | 210 | 210 | 190 | 197 | 10,000 |
1999/09/13 | 216 | 217 | 210 | 210 | 20,000 |
1999/09/10 | 216 | 220 | 216 | 220 | 21,000 |
1999/09/09 | 220 | 220 | 220 | 220 | 1,000 |
1999/09/08 | 217 | 217 | 217 | 217 | 6,000 |
1999/09/07 | 217 | 217 | 217 | 217 | 1,000 |
1999/09/06 | 216 | 216 | 216 | 216 | 3,000 |
1999/09/03 | 220 | 220 | 220 | 220 | 1,000 |
1999/09/01 | 240 | 240 | 240 | 240 | 7,000 |
1999/08/31 | 240 | 240 | 240 | 240 | 9,000 |
1999/08/30 | 240 | 240 | 240 | 240 | 10,000 |
1999/08/26 | 240 | 240 | 240 | 240 | 3,000 |
1999/08/25 | 239 | 240 | 239 | 240 | 22,000 |
1999/08/24 | 244 | 244 | 230 | 230 | 2,000 |
1999/08/23 | 225 | 227 | 220 | 220 | 11,000 |
1999/08/20 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/19 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/17 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/16 | 225 | 225 | 225 | 225 | 2,000 |
1999/08/13 | 225 | 225 | 225 | 225 | 2,000 |
1999/08/12 | 245 | 245 | 245 | 245 | 1,000 |
1999/08/11 | 240 | 245 | 240 | 245 | 11,000 |
1999/08/10 | 240 | 241 | 240 | 240 | 4,000 |
1999/08/09 | 229 | 240 | 229 | 240 | 9,000 |
1999/08/06 | 220 | 240 | 220 | 240 | 5,000 |
1999/08/05 | 225 | 225 | 225 | 225 | 3,000 |
1999/08/04 | 226 | 228 | 225 | 225 | 6,000 |
1999/08/03 | 255 | 255 | 226 | 226 | 3,000 |
1999/08/02 | 260 | 265 | 245 | 245 | 22,000 |
1999/07/30 | 255 | 270 | 254 | 260 | 33,000 |
1999/07/29 | 250 | 255 | 250 | 250 | 15,000 |
1999/07/28 | 245 | 245 | 245 | 245 | 4,000 |
1999/07/27 | 245 | 246 | 245 | 245 | 10,000 |
1999/07/26 | 243 | 245 | 243 | 245 | 8,000 |
1999/07/23 | 240 | 240 | 240 | 240 | 7,000 |
1999/07/22 | 243 | 243 | 240 | 240 | 12,000 |
1999/07/21 | 231 | 240 | 230 | 240 | 8,000 |
1999/07/19 | 237 | 237 | 230 | 230 | 11,000 |
1999/07/16 | 237 | 240 | 237 | 240 | 3,000 |
1999/07/15 | 236 | 237 | 236 | 237 | 12,000 |
1999/07/14 | 235 | 235 | 235 | 235 | 2,000 |
1999/07/13 | 244 | 245 | 230 | 235 | 23,000 |
1999/07/12 | 256 | 256 | 240 | 245 | 16,000 |
1999/07/09 | 225 | 240 | 225 | 240 | 9,000 |
1999/07/08 | 225 | 225 | 223 | 223 | 21,000 |
1999/07/07 | 218 | 223 | 218 | 220 | 28,000 |
1999/07/06 | 217 | 220 | 216 | 217 | 10,000 |
1999/07/05 | 215 | 220 | 215 | 216 | 21,000 |
1999/07/02 | 220 | 220 | 215 | 215 | 2,000 |
1999/07/01 | 220 | 220 | 220 | 220 | 6,000 |
1999/06/30 | 225 | 225 | 220 | 220 | 4,000 |
1999/06/29 | 220 | 222 | 220 | 222 | 20,000 |
1999/06/28 | 219 | 220 | 219 | 219 | 8,000 |
1999/06/25 | 218 | 218 | 218 | 218 | 27,000 |
1999/06/24 | 219 | 219 | 213 | 218 | 12,000 |
1999/06/23 | 210 | 219 | 210 | 219 | 26,000 |
1999/06/22 | 220 | 220 | 214 | 219 | 8,000 |
1999/06/21 | 213 | 220 | 210 | 213 | 16,000 |
1999/06/18 | 213 | 213 | 212 | 213 | 4,000 |
1999/06/17 | 216 | 217 | 215 | 215 | 7,000 |
1999/06/15 | 213 | 218 | 213 | 218 | 2,000 |
1999/06/14 | 219 | 220 | 219 | 220 | 3,000 |
1999/06/11 | 220 | 220 | 218 | 220 | 42,000 |
1999/06/10 | 197 | 215 | 197 | 213 | 8,000 |
1999/06/09 | 209 | 209 | 196 | 197 | 6,000 |
1999/06/07 | 210 | 210 | 210 | 210 | 1,000 |
1999/06/04 | 195 | 195 | 195 | 195 | 1,000 |
1999/06/02 | 200 | 200 | 200 | 200 | 6,000 |
1999/06/01 | 200 | 200 | 200 | 200 | 9,000 |
1999/05/31 | 200 | 200 | 200 | 200 | 8,000 |
1999/05/28 | 205 | 205 | 205 | 205 | 1,000 |
1999/05/27 | 220 | 220 | 220 | 220 | 26,000 |
1999/05/26 | 205 | 220 | 205 | 220 | 9,000 |
1999/05/25 | 205 | 209 | 205 | 209 | 15,000 |
1999/05/24 | 209 | 209 | 209 | 209 | 1,000 |
1999/05/19 | 210 | 210 | 210 | 210 | 7,000 |
1999/05/18 | 215 | 215 | 215 | 215 | 10,000 |
1999/05/17 | 220 | 220 | 210 | 215 | 14,000 |
1999/05/14 | 215 | 215 | 215 | 215 | 2,000 |
1999/05/13 | 202 | 205 | 202 | 204 | 8,000 |
1999/05/12 | 214 | 214 | 200 | 201 | 6,000 |
1999/05/11 | 213 | 214 | 213 | 214 | 14,000 |
1999/05/10 | 217 | 217 | 213 | 213 | 29,000 |
1999/05/07 | 210 | 217 | 210 | 217 | 16,000 |
1999/05/06 | 218 | 218 | 210 | 215 | 12,000 |
1999/04/30 | 221 | 221 | 195 | 219 | 19,000 |
1999/04/28 | 221 | 223 | 221 | 223 | 47,000 |
1999/04/27 | 219 | 228 | 219 | 220 | 20,000 |
1999/04/26 | 215 | 219 | 215 | 219 | 26,000 |
1999/04/23 | 200 | 215 | 200 | 210 | 44,000 |
1999/04/22 | 190 | 198 | 190 | 198 | 17,000 |
1999/04/21 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/20 | 190 | 198 | 190 | 190 | 6,000 |
1999/04/19 | 188 | 190 | 188 | 190 | 5,000 |
1999/04/16 | 188 | 198 | 188 | 198 | 9,000 |
1999/04/15 | 188 | 188 | 188 | 188 | 7,000 |
1999/04/14 | 188 | 189 | 188 | 189 | 3,000 |
1999/04/13 | 190 | 190 | 185 | 185 | 7,000 |
1999/04/12 | 190 | 191 | 190 | 190 | 10,000 |
1999/04/09 | 186 | 190 | 185 | 190 | 4,000 |
1999/04/08 | 180 | 185 | 180 | 185 | 4,000 |
1999/04/07 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/06 | 190 | 190 | 180 | 180 | 4,000 |
1999/04/05 | 194 | 194 | 180 | 180 | 9,000 |
1999/04/02 | 177 | 180 | 177 | 180 | 2,000 |
1999/04/01 | 195 | 195 | 171 | 176 | 10,000 |
1999/03/31 | 195 | 200 | 195 | 195 | 14,000 |
1999/03/30 | 195 | 198 | 195 | 198 | 24,000 |
1999/03/29 | 192 | 195 | 192 | 195 | 6,000 |
1999/03/26 | 192 | 192 | 192 | 192 | 13,000 |
1999/03/25 | 185 | 193 | 181 | 192 | 13,000 |
1999/03/24 | 181 | 186 | 181 | 181 | 10,000 |
1999/03/23 | 180 | 195 | 180 | 185 | 19,000 |
1999/03/19 | 184 | 185 | 184 | 185 | 5,000 |
1999/03/18 | 181 | 184 | 181 | 182 | 6,000 |
1999/03/17 | 182 | 185 | 182 | 182 | 9,000 |
1999/03/16 | 179 | 180 | 176 | 180 | 11,000 |
1999/03/15 | 175 | 175 | 175 | 175 | 6,000 |
1999/03/12 | 175 | 179 | 175 | 179 | 11,000 |
1999/03/11 | 174 | 175 | 174 | 175 | 12,000 |
1999/03/10 | 167 | 170 | 167 | 170 | 18,000 |
1999/03/09 | 167 | 167 | 167 | 167 | 2,000 |
1999/03/08 | 175 | 175 | 175 | 175 | 4,000 |
1999/03/05 | 169 | 175 | 169 | 175 | 14,000 |
1999/03/04 | 175 | 175 | 169 | 169 | 8,000 |
1999/03/03 | 175 | 175 | 167 | 168 | 3,000 |
1999/03/02 | 170 | 175 | 167 | 175 | 16,000 |
1999/03/01 | 168 | 175 | 168 | 170 | 24,000 |
1999/02/26 | 170 | 170 | 170 | 170 | 3,000 |
1999/02/25 | 170 | 170 | 168 | 170 | 13,000 |
1999/02/23 | 174 | 174 | 174 | 174 | 1,000 |
1999/02/22 | 166 | 174 | 166 | 174 | 12,000 |
1999/02/19 | 169 | 169 | 166 | 166 | 5,000 |
1999/02/18 | 174 | 174 | 174 | 174 | 10,000 |
1999/02/17 | 174 | 174 | 174 | 174 | 3,000 |
1999/02/12 | 169 | 174 | 169 | 174 | 3,000 |
1999/02/10 | 174 | 174 | 174 | 174 | 19,000 |
1999/02/08 | 170 | 174 | 168 | 174 | 10,000 |
1999/02/05 | 171 | 171 | 168 | 168 | 4,000 |
1999/02/04 | 171 | 171 | 171 | 171 | 1,000 |
1999/02/03 | 171 | 171 | 171 | 171 | 1,000 |
1999/02/02 | 175 | 175 | 175 | 175 | 5,000 |
1999/02/01 | 175 | 175 | 175 | 175 | 4,000 |
1999/01/29 | 171 | 176 | 171 | 176 | 3,000 |
1999/01/28 | 175 | 175 | 168 | 168 | 4,000 |
1999/01/27 | 175 | 176 | 170 | 176 | 7,000 |
1999/01/26 | 170 | 176 | 168 | 176 | 19,000 |
1999/01/21 | 160 | 170 | 160 | 166 | 6,000 |
1999/01/20 | 168 | 170 | 168 | 170 | 4,000 |
1999/01/18 | 163 | 168 | 163 | 168 | 2,000 |
1999/01/14 | 163 | 163 | 163 | 163 | 13,000 |
1999/01/13 | 163 | 163 | 163 | 163 | 2,000 |
1999/01/12 | 170 | 170 | 170 | 170 | 11,000 |
1999/01/11 | 170 | 170 | 170 | 170 | 13,000 |
1999/01/08 | 165 | 170 | 165 | 170 | 10,000 |
1999/01/07 | 165 | 165 | 165 | 165 | 1,000 |
1999/01/06 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/05 | 165 | 165 | 164 | 164 | 6,000 |
1999/01/04 | 165 | 165 | 165 | 165 | 1,000 |