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 |
---|---|---|---|---|---|
2002/12/30 | 163 | 166 | 163 | 166 | 5,000 |
2002/12/27 | 166 | 166 | 162 | 163 | 7,000 |
2002/12/26 | 159 | 162 | 159 | 160 | 13,000 |
2002/12/25 | 156 | 159 | 156 | 159 | 24,000 |
2002/12/24 | 157 | 157 | 153 | 156 | 193,000 |
2002/12/20 | 153 | 157 | 153 | 157 | 52,000 |
2002/12/19 | 144 | 153 | 144 | 153 | 19,000 |
2002/12/18 | 159 | 159 | 153 | 154 | 16,000 |
2002/12/17 | 156 | 158 | 156 | 158 | 16,000 |
2002/12/16 | 156 | 159 | 156 | 156 | 14,000 |
2002/12/13 | 167 | 168 | 166 | 166 | 52,000 |
2002/12/12 | 170 | 171 | 170 | 170 | 6,000 |
2002/12/11 | 172 | 174 | 171 | 174 | 23,000 |
2002/12/10 | 171 | 172 | 170 | 172 | 12,000 |
2002/12/09 | 175 | 175 | 170 | 170 | 13,000 |
2002/12/06 | 179 | 179 | 173 | 179 | 47,000 |
2002/12/05 | 174 | 178 | 174 | 175 | 7,000 |
2002/12/04 | 180 | 180 | 176 | 179 | 11,000 |
2002/12/03 | 180 | 180 | 177 | 180 | 15,000 |
2002/12/02 | 177 | 180 | 177 | 180 | 6,000 |
2002/11/29 | 184 | 184 | 174 | 174 | 65,000 |
2002/11/28 | 182 | 184 | 182 | 184 | 7,000 |
2002/11/27 | 181 | 184 | 181 | 181 | 37,000 |
2002/11/26 | 179 | 181 | 179 | 181 | 28,000 |
2002/11/25 | 175 | 179 | 175 | 179 | 37,000 |
2002/11/22 | 175 | 176 | 174 | 175 | 42,000 |
2002/11/21 | 174 | 174 | 173 | 174 | 4,000 |
2002/11/20 | 172 | 176 | 172 | 175 | 16,000 |
2002/11/19 | 172 | 174 | 172 | 173 | 6,000 |
2002/11/18 | 174 | 175 | 174 | 175 | 4,000 |
2002/11/15 | 173 | 179 | 173 | 179 | 7,000 |
2002/11/14 | 175 | 175 | 175 | 175 | 5,000 |
2002/11/13 | 175 | 179 | 175 | 179 | 5,000 |
2002/11/12 | 180 | 180 | 180 | 180 | 3,000 |
2002/11/11 | 182 | 182 | 176 | 176 | 17,000 |
2002/11/08 | 180 | 182 | 179 | 182 | 7,000 |
2002/11/07 | 181 | 182 | 178 | 179 | 9,000 |
2002/11/06 | 181 | 182 | 181 | 182 | 7,000 |
2002/11/05 | 180 | 182 | 180 | 181 | 11,000 |
2002/11/01 | 184 | 184 | 183 | 184 | 4,000 |
2002/10/31 | 178 | 182 | 176 | 180 | 9,000 |
2002/10/30 | 183 | 183 | 179 | 180 | 8,000 |
2002/10/29 | 185 | 185 | 181 | 181 | 41,000 |
2002/10/28 | 184 | 185 | 184 | 185 | 11,000 |
2002/10/25 | 179 | 184 | 179 | 184 | 14,000 |
2002/10/24 | 179 | 179 | 176 | 179 | 10,000 |
2002/10/23 | 181 | 181 | 176 | 176 | 7,000 |
2002/10/22 | 180 | 180 | 176 | 176 | 9,000 |
2002/10/21 | 179 | 185 | 179 | 179 | 19,000 |
2002/10/18 | 182 | 184 | 182 | 182 | 5,000 |
2002/10/17 | 184 | 185 | 181 | 182 | 17,000 |
2002/10/16 | 183 | 183 | 181 | 181 | 6,000 |
2002/10/15 | 180 | 183 | 180 | 181 | 28,000 |
2002/10/11 | 179 | 180 | 179 | 180 | 18,000 |
2002/10/10 | 169 | 170 | 169 | 170 | 4,000 |
2002/10/09 | 172 | 173 | 168 | 168 | 13,000 |
2002/10/08 | 169 | 172 | 169 | 172 | 9,000 |
2002/10/07 | 179 | 179 | 171 | 174 | 11,000 |
2002/10/04 | 177 | 178 | 174 | 174 | 4,000 |
2002/10/03 | 179 | 179 | 177 | 177 | 6,000 |
2002/10/02 | 180 | 180 | 179 | 179 | 3,000 |
2002/10/01 | 172 | 179 | 172 | 178 | 4,000 |
2002/09/30 | 184 | 184 | 182 | 182 | 17,000 |
2002/09/27 | 184 | 185 | 183 | 184 | 46,000 |
2002/09/26 | 183 | 185 | 182 | 183 | 17,000 |
2002/09/25 | 183 | 184 | 182 | 182 | 18,000 |
2002/09/24 | 169 | 181 | 169 | 181 | 44,000 |
2002/09/20 | 179 | 180 | 177 | 179 | 11,000 |
2002/09/19 | 180 | 181 | 177 | 181 | 18,000 |
2002/09/18 | 180 | 180 | 177 | 177 | 3,000 |
2002/09/17 | 178 | 182 | 177 | 182 | 19,000 |
2002/09/13 | 184 | 184 | 174 | 174 | 76,000 |
2002/09/12 | 163 | 168 | 163 | 168 | 7,000 |
2002/09/11 | 167 | 167 | 167 | 167 | 16,000 |
2002/09/10 | 166 | 171 | 166 | 167 | 9,000 |
2002/09/09 | 162 | 164 | 162 | 163 | 7,000 |
2002/09/06 | 164 | 164 | 161 | 161 | 3,000 |
2002/09/05 | 172 | 172 | 162 | 164 | 22,000 |
2002/09/04 | 162 | 167 | 162 | 167 | 9,000 |
2002/09/03 | 170 | 170 | 165 | 170 | 15,000 |
2002/09/02 | 173 | 173 | 165 | 165 | 33,000 |
2002/08/30 | 183 | 184 | 171 | 174 | 11,000 |
2002/08/29 | 184 | 184 | 177 | 177 | 15,000 |
2002/08/28 | 184 | 185 | 182 | 185 | 17,000 |
2002/08/27 | 183 | 184 | 183 | 184 | 37,000 |
2002/08/26 | 180 | 183 | 180 | 183 | 14,000 |
2002/08/23 | 180 | 180 | 177 | 180 | 14,000 |
2002/08/22 | 177 | 180 | 174 | 176 | 16,000 |
2002/08/21 | 177 | 178 | 173 | 178 | 29,000 |
2002/08/20 | 178 | 180 | 173 | 177 | 13,000 |
2002/08/19 | 179 | 179 | 173 | 175 | 16,000 |
2002/08/16 | 180 | 180 | 172 | 174 | 15,000 |
2002/08/15 | 181 | 181 | 177 | 177 | 13,000 |
2002/08/14 | 178 | 178 | 176 | 176 | 12,000 |
2002/08/13 | 183 | 183 | 178 | 178 | 10,000 |
2002/08/12 | 178 | 181 | 178 | 179 | 14,000 |
2002/08/09 | 178 | 179 | 176 | 178 | 12,000 |
2002/08/08 | 177 | 177 | 174 | 174 | 5,000 |
2002/08/07 | 173 | 173 | 173 | 173 | 1,000 |
2002/08/06 | 178 | 178 | 177 | 177 | 4,000 |
2002/08/05 | 179 | 179 | 179 | 179 | 15,000 |
2002/08/02 | 178 | 181 | 178 | 179 | 43,000 |
2002/08/01 | 178 | 178 | 178 | 178 | 1,000 |
2002/07/31 | 184 | 184 | 184 | 184 | 44,000 |
2002/07/30 | 183 | 184 | 183 | 184 | 8,000 |
2002/07/29 | 183 | 183 | 183 | 183 | 9,000 |
2002/07/26 | 183 | 183 | 183 | 183 | 15,000 |
2002/07/25 | 182 | 183 | 181 | 183 | 15,000 |
2002/07/24 | 181 | 183 | 181 | 181 | 9,000 |
2002/07/23 | 181 | 183 | 180 | 180 | 15,000 |
2002/07/22 | 180 | 183 | 180 | 180 | 16,000 |
2002/07/19 | 180 | 180 | 180 | 180 | 9,000 |
2002/07/18 | 180 | 181 | 180 | 180 | 15,000 |
2002/07/17 | 179 | 182 | 179 | 180 | 28,000 |
2002/07/16 | 179 | 179 | 179 | 179 | 10,000 |
2002/07/15 | 179 | 182 | 179 | 179 | 4,000 |
2002/07/12 | 179 | 180 | 179 | 179 | 9,000 |
2002/07/11 | 178 | 182 | 178 | 179 | 12,000 |
2002/07/10 | 177 | 178 | 176 | 178 | 22,000 |
2002/07/09 | 172 | 179 | 172 | 179 | 6,000 |
2002/07/08 | 183 | 183 | 171 | 172 | 4,000 |
2002/07/05 | 178 | 178 | 173 | 175 | 4,000 |
2002/07/04 | 179 | 179 | 178 | 178 | 3,000 |
2002/07/03 | 182 | 184 | 180 | 184 | 21,000 |
2002/07/02 | 184 | 184 | 184 | 184 | 2,000 |
2002/07/01 | 177 | 178 | 177 | 178 | 7,000 |
2002/06/28 | 176 | 177 | 176 | 176 | 15,000 |
2002/06/27 | 176 | 178 | 176 | 176 | 8,000 |
2002/06/26 | 176 | 180 | 176 | 176 | 15,000 |
2002/06/25 | 171 | 176 | 171 | 176 | 10,000 |
2002/06/24 | 162 | 171 | 162 | 171 | 13,000 |
2002/06/21 | 163 | 165 | 163 | 165 | 3,000 |
2002/06/20 | 166 | 168 | 165 | 168 | 6,000 |
2002/06/19 | 167 | 167 | 166 | 166 | 10,000 |
2002/06/18 | 171 | 171 | 167 | 167 | 7,000 |
2002/06/17 | 168 | 178 | 167 | 171 | 12,000 |
2002/06/14 | 178 | 183 | 178 | 178 | 68,000 |
2002/06/13 | 181 | 181 | 178 | 178 | 5,000 |
2002/06/12 | 183 | 185 | 181 | 181 | 11,000 |
2002/06/11 | 179 | 183 | 178 | 183 | 11,000 |
2002/06/10 | 175 | 179 | 175 | 178 | 14,000 |
2002/06/07 | 181 | 185 | 176 | 176 | 6,000 |
2002/06/06 | 184 | 184 | 176 | 176 | 16,000 |
2002/06/05 | 184 | 185 | 182 | 182 | 30,000 |
2002/06/04 | 183 | 184 | 183 | 184 | 8,000 |
2002/06/03 | 183 | 184 | 183 | 183 | 9,000 |
2002/05/31 | 185 | 185 | 183 | 183 | 10,000 |
2002/05/30 | 185 | 185 | 182 | 183 | 14,000 |
2002/05/29 | 183 | 185 | 181 | 181 | 20,000 |
2002/05/28 | 180 | 181 | 179 | 181 | 21,000 |
2002/05/27 | 175 | 179 | 175 | 179 | 14,000 |
2002/05/24 | 173 | 174 | 168 | 173 | 15,000 |
2002/05/23 | 169 | 173 | 168 | 173 | 10,000 |
2002/05/22 | 163 | 170 | 163 | 167 | 10,000 |
2002/05/21 | 161 | 170 | 161 | 170 | 17,000 |
2002/05/20 | 170 | 170 | 161 | 161 | 9,000 |
2002/05/17 | 162 | 164 | 162 | 164 | 6,000 |
2002/05/16 | 166 | 166 | 161 | 162 | 15,000 |
2002/05/15 | 168 | 170 | 166 | 166 | 3,000 |
2002/05/14 | 169 | 169 | 168 | 168 | 2,000 |
2002/05/13 | 174 | 174 | 168 | 168 | 12,000 |
2002/05/10 | 167 | 172 | 167 | 171 | 22,000 |
2002/05/09 | 168 | 168 | 167 | 167 | 4,000 |
2002/05/08 | 167 | 167 | 166 | 166 | 4,000 |
2002/05/07 | 172 | 172 | 172 | 172 | 2,000 |
2002/05/02 | 177 | 177 | 172 | 172 | 4,000 |
2002/05/01 | 175 | 175 | 168 | 168 | 9,000 |
2002/04/30 | 178 | 178 | 174 | 174 | 5,000 |
2002/04/26 | 176 | 177 | 174 | 174 | 72,000 |
2002/04/25 | 175 | 176 | 175 | 175 | 3,000 |
2002/04/24 | 175 | 175 | 173 | 173 | 3,000 |
2002/04/23 | 177 | 177 | 176 | 176 | 3,000 |
2002/04/22 | 171 | 177 | 171 | 177 | 4,000 |
2002/04/19 | 172 | 172 | 172 | 172 | 1,000 |
2002/04/18 | 178 | 178 | 175 | 175 | 9,000 |
2002/04/17 | 174 | 179 | 174 | 179 | 3,000 |
2002/04/16 | 171 | 175 | 171 | 175 | 6,000 |
2002/04/15 | 171 | 171 | 171 | 171 | 1,000 |
2002/04/12 | 171 | 176 | 171 | 176 | 5,000 |
2002/04/11 | 179 | 179 | 179 | 179 | 6,000 |
2002/04/10 | 178 | 180 | 178 | 179 | 11,000 |
2002/04/09 | 175 | 179 | 175 | 178 | 7,000 |
2002/04/08 | 178 | 178 | 173 | 173 | 4,000 |
2002/04/05 | 176 | 177 | 175 | 175 | 17,000 |
2002/04/04 | 172 | 172 | 172 | 172 | 1,000 |
2002/04/03 | 168 | 168 | 168 | 168 | 5,000 |
2002/04/02 | 175 | 176 | 170 | 170 | 8,000 |
2002/04/01 | 176 | 176 | 170 | 175 | 17,000 |
2002/03/29 | 170 | 176 | 170 | 171 | 58,000 |
2002/03/28 | 189 | 189 | 182 | 185 | 20,000 |
2002/03/27 | 186 | 189 | 186 | 189 | 35,000 |
2002/03/26 | 185 | 190 | 184 | 186 | 29,000 |
2002/03/25 | 184 | 190 | 184 | 184 | 35,000 |
2002/03/22 | 182 | 182 | 177 | 180 | 10,000 |
2002/03/20 | 180 | 183 | 175 | 182 | 37,000 |
2002/03/19 | 190 | 190 | 181 | 185 | 24,000 |
2002/03/18 | 183 | 187 | 183 | 187 | 20,000 |
2002/03/15 | 180 | 183 | 177 | 182 | 13,000 |
2002/03/14 | 191 | 191 | 179 | 180 | 17,000 |
2002/03/13 | 186 | 187 | 186 | 187 | 17,000 |
2002/03/12 | 189 | 189 | 186 | 186 | 24,000 |
2002/03/11 | 183 | 187 | 183 | 185 | 22,000 |
2002/03/08 | 177 | 183 | 176 | 180 | 72,000 |
2002/03/07 | 191 | 191 | 180 | 184 | 13,000 |
2002/03/06 | 202 | 202 | 183 | 193 | 49,000 |
2002/03/05 | 200 | 200 | 198 | 200 | 52,000 |
2002/03/04 | 198 | 200 | 196 | 200 | 24,000 |
2002/03/01 | 194 | 196 | 194 | 196 | 27,000 |
2002/02/28 | 189 | 199 | 188 | 194 | 33,000 |
2002/02/27 | 184 | 187 | 184 | 186 | 18,000 |
2002/02/26 | 181 | 182 | 180 | 182 | 23,000 |
2002/02/25 | 180 | 180 | 179 | 180 | 19,000 |
2002/02/22 | 180 | 180 | 174 | 178 | 14,000 |
2002/02/21 | 171 | 180 | 171 | 180 | 12,000 |
2002/02/20 | 167 | 171 | 167 | 171 | 8,000 |
2002/02/19 | 167 | 167 | 167 | 167 | 4,000 |
2002/02/18 | 175 | 175 | 164 | 165 | 8,000 |
2002/02/15 | 175 | 175 | 175 | 175 | 14,000 |
2002/02/14 | 174 | 179 | 174 | 175 | 19,000 |
2002/02/13 | 166 | 177 | 166 | 174 | 12,000 |
2002/02/12 | 167 | 171 | 165 | 165 | 11,000 |
2002/02/08 | 163 | 164 | 163 | 164 | 15,000 |
2002/02/07 | 160 | 165 | 160 | 165 | 6,000 |
2002/02/06 | 159 | 160 | 157 | 160 | 15,000 |
2002/02/05 | 159 | 159 | 158 | 159 | 6,000 |
2002/02/04 | 158 | 159 | 158 | 158 | 16,000 |
2002/02/01 | 165 | 165 | 158 | 158 | 21,000 |
2002/01/31 | 169 | 170 | 163 | 164 | 33,000 |
2002/01/30 | 179 | 179 | 177 | 178 | 54,000 |
2002/01/29 | 170 | 177 | 170 | 177 | 39,000 |
2002/01/28 | 169 | 172 | 169 | 170 | 17,000 |
2002/01/25 | 167 | 169 | 167 | 169 | 7,000 |
2002/01/24 | 168 | 169 | 164 | 167 | 11,000 |
2002/01/23 | 162 | 168 | 162 | 168 | 4,000 |
2002/01/22 | 168 | 168 | 161 | 162 | 8,000 |
2002/01/21 | 169 | 169 | 165 | 168 | 8,000 |
2002/01/18 | 164 | 169 | 162 | 169 | 27,000 |
2002/01/17 | 161 | 164 | 161 | 164 | 15,000 |
2002/01/16 | 161 | 161 | 161 | 161 | 22,000 |
2002/01/15 | 161 | 165 | 161 | 161 | 5,000 |
2002/01/11 | 163 | 163 | 159 | 160 | 21,000 |
2002/01/10 | 159 | 159 | 159 | 159 | 2,000 |
2002/01/09 | 154 | 162 | 154 | 158 | 17,000 |
2002/01/08 | 159 | 159 | 155 | 155 | 13,000 |
2002/01/07 | 165 | 166 | 158 | 159 | 55,000 |
2002/01/04 | 164 | 166 | 164 | 164 | 11,000 |