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 |
---|---|---|---|---|---|
2000/12/29 | 168 | 168 | 168 | 168 | 2,000 |
2000/12/28 | 168 | 168 | 168 | 168 | 1,000 |
2000/12/27 | 167 | 167 | 167 | 167 | 5,000 |
2000/12/26 | 179 | 179 | 170 | 170 | 11,000 |
2000/12/25 | 174 | 179 | 174 | 179 | 93,000 |
2000/12/22 | 173 | 175 | 173 | 174 | 10,000 |
2000/12/21 | 169 | 173 | 168 | 173 | 18,000 |
2000/12/20 | 167 | 168 | 167 | 168 | 2,000 |
2000/12/19 | 170 | 170 | 166 | 166 | 9,000 |
2000/12/18 | 168 | 169 | 166 | 166 | 5,000 |
2000/12/15 | 175 | 175 | 169 | 169 | 16,000 |
2000/12/14 | 170 | 170 | 169 | 169 | 13,000 |
2000/12/13 | 166 | 170 | 166 | 170 | 16,000 |
2000/12/12 | 178 | 179 | 178 | 178 | 18,000 |
2000/12/11 | 177 | 178 | 177 | 178 | 5,000 |
2000/12/08 | 168 | 168 | 168 | 168 | 20,000 |
2000/12/07 | 175 | 175 | 170 | 171 | 10,000 |
2000/12/06 | 175 | 175 | 175 | 175 | 1,000 |
2000/12/05 | 171 | 175 | 171 | 175 | 2,000 |
2000/12/04 | 178 | 178 | 178 | 178 | 2,000 |
2000/12/01 | 179 | 179 | 177 | 178 | 6,000 |
2000/11/30 | 178 | 180 | 178 | 180 | 2,000 |
2000/11/29 | 175 | 175 | 175 | 175 | 1,000 |
2000/11/28 | 170 | 174 | 170 | 174 | 3,000 |
2000/11/27 | 173 | 175 | 170 | 170 | 68,000 |
2000/11/24 | 173 | 173 | 173 | 173 | 1,000 |
2000/11/22 | 167 | 172 | 167 | 172 | 4,000 |
2000/11/21 | 165 | 172 | 165 | 172 | 7,000 |
2000/11/20 | 179 | 179 | 179 | 179 | 1,000 |
2000/11/17 | 175 | 175 | 175 | 175 | 2,000 |
2000/11/16 | 170 | 171 | 170 | 170 | 7,000 |
2000/11/15 | 175 | 175 | 170 | 170 | 3,000 |
2000/11/14 | 175 | 175 | 172 | 175 | 7,000 |
2000/11/13 | 179 | 179 | 177 | 177 | 3,000 |
2000/11/10 | 178 | 179 | 177 | 179 | 22,000 |
2000/11/09 | 179 | 179 | 178 | 178 | 2,000 |
2000/11/08 | 174 | 179 | 174 | 179 | 3,000 |
2000/11/07 | 171 | 178 | 171 | 176 | 8,000 |
2000/11/06 | 175 | 180 | 175 | 180 | 12,000 |
2000/11/02 | 183 | 183 | 178 | 180 | 4,000 |
2000/11/01 | 180 | 183 | 180 | 183 | 5,000 |
2000/10/31 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/30 | 185 | 185 | 184 | 185 | 4,000 |
2000/10/27 | 185 | 185 | 185 | 185 | 27,000 |
2000/10/26 | 181 | 185 | 181 | 185 | 19,000 |
2000/10/25 | 180 | 181 | 180 | 181 | 5,000 |
2000/10/23 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/20 | 170 | 175 | 170 | 175 | 7,000 |
2000/10/19 | 170 | 170 | 170 | 170 | 1,000 |
2000/10/18 | 173 | 173 | 167 | 170 | 10,000 |
2000/10/17 | 177 | 177 | 170 | 170 | 22,000 |
2000/10/16 | 176 | 176 | 176 | 176 | 4,000 |
2000/10/13 | 185 | 185 | 176 | 176 | 6,000 |
2000/10/12 | 176 | 184 | 176 | 181 | 4,000 |
2000/10/11 | 185 | 190 | 185 | 190 | 9,000 |
2000/10/10 | 185 | 185 | 185 | 185 | 10,000 |
2000/10/06 | 189 | 190 | 184 | 185 | 4,000 |
2000/10/05 | 189 | 189 | 189 | 189 | 2,000 |
2000/10/04 | 182 | 187 | 182 | 187 | 7,000 |
2000/10/03 | 191 | 194 | 191 | 194 | 7,000 |
2000/10/02 | 198 | 198 | 193 | 195 | 32,000 |
2000/09/29 | 183 | 200 | 183 | 200 | 17,000 |
2000/09/28 | 174 | 180 | 174 | 180 | 2,000 |
2000/09/27 | 191 | 191 | 188 | 188 | 22,000 |
2000/09/26 | 190 | 191 | 190 | 191 | 10,000 |
2000/09/25 | 185 | 190 | 185 | 190 | 24,000 |
2000/09/22 | 181 | 185 | 181 | 185 | 9,000 |
2000/09/21 | 175 | 180 | 173 | 180 | 12,000 |
2000/09/20 | 175 | 178 | 170 | 170 | 18,000 |
2000/09/19 | 170 | 178 | 170 | 178 | 11,000 |
2000/09/18 | 175 | 175 | 171 | 175 | 5,000 |
2000/09/14 | 170 | 175 | 170 | 175 | 4,000 |
2000/09/13 | 170 | 173 | 170 | 170 | 20,000 |
2000/09/12 | 173 | 177 | 173 | 173 | 9,000 |
2000/09/11 | 171 | 173 | 171 | 173 | 4,000 |
2000/09/08 | 171 | 171 | 171 | 171 | 7,000 |
2000/09/07 | 170 | 170 | 170 | 170 | 2,000 |
2000/09/05 | 170 | 175 | 170 | 175 | 3,000 |
2000/09/04 | 170 | 170 | 170 | 170 | 2,000 |
2000/09/01 | 180 | 180 | 169 | 171 | 32,000 |
2000/08/31 | 175 | 179 | 175 | 179 | 2,000 |
2000/08/30 | 181 | 181 | 175 | 175 | 7,000 |
2000/08/29 | 181 | 184 | 181 | 181 | 6,000 |
2000/08/28 | 180 | 181 | 180 | 181 | 2,000 |
2000/08/25 | 180 | 180 | 180 | 180 | 43,000 |
2000/08/24 | 174 | 180 | 174 | 180 | 12,000 |
2000/08/23 | 174 | 174 | 174 | 174 | 4,000 |
2000/08/22 | 174 | 174 | 174 | 174 | 6,000 |
2000/08/21 | 184 | 184 | 175 | 175 | 4,000 |
2000/08/18 | 184 | 184 | 184 | 184 | 3,000 |
2000/08/17 | 173 | 176 | 173 | 176 | 4,000 |
2000/08/16 | 177 | 178 | 177 | 178 | 5,000 |
2000/08/15 | 184 | 184 | 184 | 184 | 3,000 |
2000/08/14 | 182 | 182 | 182 | 182 | 2,000 |
2000/08/11 | 183 | 183 | 183 | 183 | 15,000 |
2000/08/10 | 180 | 183 | 180 | 183 | 8,000 |
2000/08/09 | 175 | 180 | 175 | 180 | 4,000 |
2000/08/08 | 183 | 183 | 179 | 180 | 6,000 |
2000/08/07 | 176 | 183 | 176 | 183 | 7,000 |
2000/08/04 | 182 | 182 | 182 | 182 | 3,000 |
2000/08/03 | 183 | 183 | 183 | 183 | 5,000 |
2000/08/02 | 184 | 184 | 183 | 183 | 2,000 |
2000/08/01 | 184 | 184 | 183 | 183 | 3,000 |
2000/07/31 | 180 | 180 | 180 | 180 | 46,000 |
2000/07/28 | 174 | 180 | 174 | 180 | 3,000 |
2000/07/27 | 180 | 180 | 176 | 176 | 4,000 |
2000/07/26 | 185 | 185 | 180 | 180 | 8,000 |
2000/07/25 | 180 | 180 | 180 | 180 | 49,000 |
2000/07/24 | 180 | 180 | 180 | 180 | 39,000 |
2000/07/21 | 180 | 180 | 178 | 180 | 5,000 |
2000/07/19 | 189 | 189 | 174 | 174 | 8,000 |
2000/07/18 | 184 | 184 | 178 | 178 | 7,000 |
2000/07/17 | 190 | 190 | 185 | 185 | 6,000 |
2000/07/14 | 188 | 189 | 188 | 189 | 5,000 |
2000/07/13 | 190 | 190 | 185 | 185 | 10,000 |
2000/07/12 | 186 | 189 | 186 | 189 | 20,000 |
2000/07/11 | 190 | 190 | 185 | 185 | 6,000 |
2000/07/10 | 186 | 189 | 185 | 189 | 14,000 |
2000/07/07 | 176 | 184 | 176 | 184 | 51,000 |
2000/07/06 | 180 | 180 | 176 | 176 | 8,000 |
2000/07/05 | 185 | 185 | 180 | 180 | 13,000 |
2000/07/04 | 188 | 190 | 188 | 188 | 13,000 |
2000/07/03 | 178 | 190 | 176 | 190 | 23,000 |
2000/06/30 | 176 | 176 | 176 | 176 | 2,000 |
2000/06/29 | 172 | 177 | 172 | 174 | 7,000 |
2000/06/28 | 175 | 177 | 175 | 177 | 6,000 |
2000/06/27 | 177 | 177 | 175 | 177 | 7,000 |
2000/06/26 | 172 | 175 | 172 | 175 | 58,000 |
2000/06/23 | 170 | 172 | 170 | 172 | 4,000 |
2000/06/22 | 167 | 170 | 167 | 170 | 4,000 |
2000/06/21 | 169 | 169 | 166 | 166 | 11,000 |
2000/06/20 | 166 | 168 | 166 | 168 | 14,000 |
2000/06/19 | 173 | 173 | 163 | 170 | 7,000 |
2000/06/16 | 180 | 180 | 178 | 178 | 15,000 |
2000/06/13 | 177 | 180 | 177 | 180 | 8,000 |
2000/06/12 | 177 | 177 | 177 | 177 | 16,000 |
2000/06/09 | 178 | 178 | 172 | 177 | 21,000 |
2000/06/08 | 160 | 175 | 160 | 175 | 15,000 |
2000/06/07 | 167 | 167 | 160 | 160 | 4,000 |
2000/06/06 | 158 | 165 | 158 | 165 | 16,000 |
2000/06/05 | 165 | 165 | 165 | 165 | 5,000 |
2000/06/02 | 165 | 165 | 165 | 165 | 5,000 |
2000/06/01 | 165 | 165 | 165 | 165 | 4,000 |
2000/05/31 | 165 | 170 | 165 | 170 | 7,000 |
2000/05/30 | 170 | 170 | 170 | 170 | 2,000 |
2000/05/29 | 165 | 166 | 165 | 166 | 9,000 |
2000/05/26 | 171 | 171 | 170 | 170 | 10,000 |
2000/05/25 | 170 | 171 | 170 | 171 | 50,000 |
2000/05/24 | 170 | 170 | 170 | 170 | 3,000 |
2000/05/23 | 168 | 174 | 163 | 168 | 8,000 |
2000/05/22 | 160 | 160 | 160 | 160 | 1,000 |
2000/05/18 | 170 | 170 | 170 | 170 | 18,000 |
2000/05/16 | 180 | 180 | 170 | 170 | 8,000 |
2000/05/15 | 172 | 172 | 172 | 172 | 2,000 |
2000/05/12 | 178 | 178 | 174 | 174 | 13,000 |
2000/05/11 | 179 | 179 | 171 | 179 | 7,000 |
2000/05/10 | 173 | 181 | 173 | 180 | 25,000 |
2000/05/09 | 173 | 173 | 173 | 173 | 2,000 |
2000/05/08 | 172 | 174 | 172 | 173 | 3,000 |
2000/05/02 | 181 | 182 | 171 | 171 | 7,000 |
2000/05/01 | 175 | 182 | 175 | 182 | 20,000 |
2000/04/28 | 180 | 180 | 175 | 175 | 14,000 |
2000/04/27 | 175 | 180 | 175 | 180 | 18,000 |
2000/04/26 | 175 | 179 | 175 | 175 | 6,000 |
2000/04/25 | 170 | 175 | 170 | 175 | 9,000 |
2000/04/24 | 165 | 165 | 165 | 165 | 3,000 |
2000/04/21 | 170 | 170 | 170 | 170 | 5,000 |
2000/04/20 | 173 | 180 | 173 | 180 | 6,000 |
2000/04/19 | 180 | 180 | 172 | 172 | 8,000 |
2000/04/18 | 180 | 180 | 170 | 170 | 4,000 |
2000/04/17 | 180 | 181 | 170 | 180 | 14,000 |
2000/04/14 | 180 | 180 | 180 | 180 | 6,000 |
2000/04/13 | 177 | 184 | 177 | 184 | 4,000 |
2000/04/12 | 185 | 185 | 177 | 177 | 4,000 |
2000/04/11 | 172 | 173 | 172 | 173 | 5,000 |
2000/04/10 | 170 | 170 | 170 | 170 | 2,000 |
2000/04/07 | 182 | 182 | 169 | 169 | 2,000 |
2000/04/06 | 183 | 185 | 183 | 185 | 14,000 |
2000/04/05 | 179 | 185 | 179 | 185 | 13,000 |
2000/04/04 | 175 | 180 | 175 | 180 | 14,000 |
2000/03/31 | 176 | 179 | 175 | 179 | 4,000 |
2000/03/30 | 174 | 175 | 174 | 175 | 10,000 |
2000/03/29 | 174 | 174 | 172 | 174 | 17,000 |
2000/03/28 | 170 | 170 | 170 | 170 | 4,000 |
2000/03/27 | 165 | 170 | 165 | 170 | 10,000 |
2000/03/24 | 175 | 175 | 165 | 165 | 3,000 |
2000/03/23 | 166 | 168 | 160 | 160 | 36,000 |
2000/03/22 | 168 | 170 | 165 | 170 | 8,000 |
2000/03/21 | 165 | 179 | 165 | 178 | 9,000 |
2000/03/17 | 179 | 179 | 165 | 165 | 9,000 |
2000/03/16 | 166 | 180 | 162 | 180 | 14,000 |
2000/03/15 | 163 | 166 | 163 | 166 | 7,000 |
2000/03/14 | 165 | 165 | 161 | 161 | 6,000 |
2000/03/13 | 163 | 165 | 163 | 164 | 9,000 |
2000/03/10 | 151 | 165 | 151 | 165 | 127,000 |
2000/03/09 | 162 | 171 | 162 | 171 | 4,000 |
2000/03/08 | 161 | 170 | 161 | 170 | 6,000 |
2000/03/07 | 161 | 175 | 161 | 162 | 6,000 |
2000/03/06 | 171 | 171 | 160 | 160 | 9,000 |
2000/03/03 | 179 | 179 | 170 | 170 | 3,000 |
2000/03/02 | 167 | 169 | 167 | 169 | 3,000 |
2000/03/01 | 181 | 189 | 181 | 181 | 6,000 |
2000/02/29 | 180 | 180 | 180 | 180 | 44,000 |
2000/02/28 | 180 | 181 | 180 | 180 | 8,000 |
2000/02/25 | 167 | 180 | 167 | 180 | 3,000 |
2000/02/23 | 166 | 166 | 166 | 166 | 2,000 |
2000/02/22 | 152 | 166 | 152 | 166 | 7,000 |
2000/02/21 | 170 | 170 | 167 | 167 | 3,000 |
2000/02/18 | 171 | 172 | 171 | 172 | 2,000 |
2000/02/17 | 172 | 172 | 172 | 172 | 4,000 |
2000/02/16 | 178 | 178 | 172 | 172 | 8,000 |
2000/02/15 | 185 | 185 | 180 | 180 | 9,000 |
2000/02/14 | 185 | 185 | 185 | 185 | 9,000 |
2000/02/10 | 180 | 185 | 180 | 185 | 8,000 |
2000/02/09 | 178 | 180 | 178 | 180 | 4,000 |
2000/02/08 | 176 | 177 | 176 | 177 | 7,000 |
2000/02/07 | 180 | 180 | 175 | 175 | 3,000 |
2000/02/04 | 183 | 184 | 180 | 180 | 5,000 |
2000/02/03 | 195 | 195 | 180 | 190 | 8,000 |
2000/02/02 | 195 | 196 | 195 | 195 | 13,000 |
2000/02/01 | 196 | 196 | 195 | 195 | 11,000 |
2000/01/31 | 196 | 196 | 196 | 196 | 5,000 |
2000/01/28 | 190 | 195 | 190 | 195 | 9,000 |
2000/01/27 | 190 | 190 | 190 | 190 | 6,000 |
2000/01/26 | 194 | 194 | 190 | 190 | 5,000 |
2000/01/25 | 180 | 190 | 180 | 190 | 12,000 |
2000/01/24 | 180 | 180 | 180 | 180 | 3,000 |
2000/01/21 | 180 | 190 | 180 | 181 | 3,000 |
2000/01/20 | 180 | 190 | 180 | 190 | 5,000 |
2000/01/19 | 180 | 180 | 180 | 180 | 9,000 |
2000/01/18 | 180 | 180 | 180 | 180 | 4,000 |
2000/01/17 | 178 | 178 | 178 | 178 | 1,000 |
2000/01/14 | 183 | 188 | 183 | 183 | 12,000 |
2000/01/13 | 193 | 193 | 193 | 193 | 5,000 |
2000/01/12 | 190 | 193 | 190 | 193 | 4,000 |
2000/01/11 | 190 | 194 | 190 | 194 | 8,000 |
2000/01/07 | 190 | 190 | 190 | 190 | 6,000 |
2000/01/06 | 190 | 190 | 190 | 190 | 10,000 |
2000/01/05 | 183 | 190 | 183 | 190 | 8,000 |
2000/01/04 | 183 | 183 | 183 | 183 | 5,000 |