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 |
---|---|---|---|---|---|
2009/12/30 | 125 | 126 | 125 | 126 | 30,000 |
2009/12/29 | 127 | 127 | 125 | 125 | 49,000 |
2009/12/28 | 122 | 127 | 121 | 125 | 29,000 |
2009/12/25 | 119 | 121 | 119 | 121 | 59,000 |
2009/12/24 | 116 | 119 | 115 | 119 | 23,000 |
2009/12/22 | 119 | 119 | 115 | 115 | 21,000 |
2009/12/21 | 114 | 115 | 114 | 115 | 7,000 |
2009/12/18 | 112 | 113 | 111 | 112 | 15,000 |
2009/12/17 | 113 | 114 | 111 | 114 | 19,000 |
2009/12/16 | 110 | 113 | 110 | 113 | 5,000 |
2009/12/15 | 114 | 114 | 111 | 111 | 7,000 |
2009/12/14 | 115 | 115 | 111 | 112 | 14,000 |
2009/12/11 | 117 | 118 | 112 | 114 | 36,000 |
2009/12/10 | 116 | 116 | 115 | 116 | 19,000 |
2009/12/09 | 116 | 117 | 115 | 116 | 6,000 |
2009/12/08 | 120 | 120 | 113 | 114 | 55,000 |
2009/12/07 | 122 | 122 | 119 | 120 | 13,000 |
2009/12/04 | 115 | 118 | 115 | 118 | 18,000 |
2009/12/03 | 112 | 114 | 112 | 114 | 15,000 |
2009/12/02 | 111 | 112 | 111 | 111 | 17,000 |
2009/12/01 | 108 | 110 | 107 | 110 | 24,000 |
2009/11/30 | 105 | 107 | 105 | 107 | 26,000 |
2009/11/27 | 105 | 106 | 105 | 105 | 15,000 |
2009/11/26 | 104 | 106 | 104 | 105 | 23,000 |
2009/11/25 | 102 | 104 | 102 | 104 | 14,000 |
2009/11/24 | 102 | 103 | 101 | 101 | 10,000 |
2009/11/20 | 103 | 107 | 102 | 103 | 27,000 |
2009/11/19 | 112 | 112 | 107 | 108 | 19,000 |
2009/11/18 | 118 | 118 | 116 | 116 | 11,000 |
2009/11/17 | 121 | 122 | 118 | 118 | 23,000 |
2009/11/16 | 121 | 122 | 121 | 122 | 3,000 |
2009/11/13 | 124 | 124 | 121 | 123 | 9,000 |
2009/11/12 | 126 | 126 | 124 | 124 | 12,000 |
2009/11/11 | 126 | 126 | 126 | 126 | 3,000 |
2009/11/10 | 123 | 125 | 123 | 123 | 15,000 |
2009/11/09 | 122 | 122 | 120 | 120 | 3,000 |
2009/11/06 | 122 | 122 | 120 | 121 | 14,000 |
2009/11/05 | 125 | 125 | 122 | 123 | 6,000 |
2009/11/04 | 126 | 127 | 123 | 124 | 8,000 |
2009/11/02 | 125 | 125 | 124 | 125 | 18,000 |
2009/10/30 | 125 | 128 | 124 | 127 | 47,000 |
2009/10/29 | 120 | 135 | 119 | 129 | 120,000 |
2009/10/28 | 119 | 120 | 119 | 120 | 8,000 |
2009/10/27 | 119 | 120 | 119 | 119 | 17,000 |
2009/10/26 | 117 | 119 | 117 | 119 | 22,000 |
2009/10/23 | 118 | 119 | 117 | 117 | 24,000 |
2009/10/22 | 119 | 119 | 116 | 117 | 25,000 |
2009/10/21 | 118 | 119 | 117 | 119 | 10,000 |
2009/10/20 | 116 | 118 | 116 | 117 | 13,000 |
2009/10/19 | 116 | 118 | 116 | 118 | 10,000 |
2009/10/16 | 119 | 119 | 117 | 119 | 20,000 |
2009/10/15 | 119 | 119 | 117 | 119 | 12,000 |
2009/10/14 | 120 | 120 | 117 | 119 | 17,000 |
2009/10/13 | 121 | 121 | 118 | 120 | 41,000 |
2009/10/09 | 126 | 126 | 119 | 119 | 36,000 |
2009/10/08 | 130 | 130 | 125 | 125 | 23,000 |
2009/10/07 | 124 | 128 | 124 | 128 | 17,000 |
2009/10/06 | 123 | 123 | 119 | 123 | 12,000 |
2009/10/05 | 120 | 123 | 113 | 122 | 49,000 |
2009/10/02 | 125 | 125 | 120 | 121 | 15,000 |
2009/10/01 | 126 | 127 | 125 | 127 | 7,000 |
2009/09/30 | 129 | 129 | 126 | 128 | 21,000 |
2009/09/29 | 127 | 128 | 127 | 128 | 15,000 |
2009/09/28 | 125 | 127 | 125 | 127 | 34,000 |
2009/09/25 | 126 | 127 | 125 | 125 | 15,000 |
2009/09/24 | 124 | 125 | 124 | 125 | 13,000 |
2009/09/18 | 124 | 126 | 123 | 126 | 31,000 |
2009/09/17 | 126 | 130 | 121 | 124 | 86,000 |
2009/09/16 | 132 | 135 | 127 | 127 | 52,000 |
2009/09/15 | 132 | 132 | 130 | 132 | 27,000 |
2009/09/14 | 132 | 133 | 131 | 131 | 25,000 |
2009/09/11 | 134 | 135 | 132 | 132 | 49,000 |
2009/09/10 | 132 | 133 | 132 | 133 | 29,000 |
2009/09/09 | 131 | 131 | 131 | 131 | 12,000 |
2009/09/08 | 132 | 133 | 130 | 130 | 21,000 |
2009/09/07 | 132 | 133 | 130 | 133 | 67,000 |
2009/09/04 | 137 | 137 | 133 | 133 | 45,000 |
2009/09/03 | 137 | 137 | 136 | 136 | 19,000 |
2009/09/02 | 138 | 138 | 136 | 137 | 23,000 |
2009/09/01 | 137 | 139 | 137 | 139 | 13,000 |
2009/08/31 | 138 | 140 | 137 | 137 | 27,000 |
2009/08/28 | 139 | 142 | 139 | 140 | 28,000 |
2009/08/27 | 141 | 141 | 138 | 139 | 22,000 |
2009/08/26 | 141 | 142 | 139 | 142 | 38,000 |
2009/08/25 | 140 | 140 | 137 | 139 | 64,000 |
2009/08/24 | 139 | 140 | 138 | 140 | 81,000 |
2009/08/21 | 140 | 140 | 137 | 138 | 20,000 |
2009/08/20 | 137 | 140 | 137 | 140 | 22,000 |
2009/08/19 | 140 | 140 | 137 | 139 | 59,000 |
2009/08/18 | 138 | 139 | 138 | 138 | 29,000 |
2009/08/17 | 138 | 140 | 138 | 140 | 52,000 |
2009/08/14 | 137 | 139 | 137 | 139 | 57,000 |
2009/08/13 | 140 | 140 | 138 | 138 | 73,000 |
2009/08/12 | 136 | 141 | 135 | 138 | 275,000 |
2009/08/11 | 134 | 148 | 134 | 140 | 1,511,000 |
2009/08/10 | 129 | 129 | 129 | 129 | 17,000 |
2009/08/07 | 129 | 129 | 127 | 127 | 7,000 |
2009/08/06 | 130 | 130 | 128 | 128 | 9,000 |
2009/08/05 | 132 | 132 | 131 | 131 | 10,000 |
2009/08/04 | 128 | 132 | 128 | 132 | 13,000 |
2009/08/03 | 129 | 129 | 128 | 128 | 11,000 |
2009/07/31 | 130 | 131 | 129 | 130 | 29,000 |
2009/07/30 | 131 | 132 | 130 | 130 | 8,000 |
2009/07/29 | 132 | 132 | 131 | 131 | 46,000 |
2009/07/28 | 132 | 132 | 132 | 132 | 10,000 |
2009/07/27 | 132 | 137 | 130 | 131 | 77,000 |
2009/07/24 | 129 | 130 | 128 | 130 | 34,000 |
2009/07/23 | 128 | 130 | 127 | 128 | 34,000 |
2009/07/22 | 126 | 130 | 125 | 130 | 36,000 |
2009/07/21 | 126 | 128 | 125 | 127 | 23,000 |
2009/07/17 | 128 | 129 | 126 | 128 | 16,000 |
2009/07/16 | 126 | 131 | 126 | 128 | 42,000 |
2009/07/15 | 130 | 130 | 124 | 125 | 37,000 |
2009/07/14 | 135 | 135 | 129 | 129 | 30,000 |
2009/07/13 | 135 | 136 | 131 | 131 | 15,000 |
2009/07/10 | 139 | 139 | 131 | 133 | 44,000 |
2009/07/09 | 140 | 140 | 137 | 138 | 21,000 |
2009/07/08 | 144 | 146 | 140 | 140 | 39,000 |
2009/07/07 | 152 | 152 | 147 | 148 | 21,000 |
2009/07/06 | 154 | 155 | 151 | 152 | 56,000 |
2009/07/03 | 154 | 155 | 153 | 154 | 18,000 |
2009/07/02 | 155 | 157 | 153 | 153 | 62,000 |
2009/07/01 | 151 | 153 | 151 | 153 | 31,000 |
2009/06/30 | 149 | 151 | 148 | 150 | 32,000 |
2009/06/29 | 150 | 150 | 148 | 148 | 31,000 |
2009/06/26 | 145 | 150 | 144 | 148 | 41,000 |
2009/06/25 | 141 | 146 | 140 | 144 | 28,000 |
2009/06/24 | 141 | 141 | 138 | 139 | 7,000 |
2009/06/23 | 145 | 146 | 140 | 141 | 29,000 |
2009/06/22 | 142 | 143 | 142 | 142 | 10,000 |
2009/06/19 | 142 | 144 | 142 | 142 | 18,000 |
2009/06/18 | 141 | 142 | 140 | 142 | 9,000 |
2009/06/17 | 139 | 141 | 138 | 141 | 26,000 |
2009/06/16 | 148 | 148 | 141 | 141 | 40,000 |
2009/06/15 | 146 | 150 | 146 | 148 | 50,000 |
2009/06/12 | 142 | 144 | 142 | 143 | 48,000 |
2009/06/11 | 142 | 143 | 142 | 142 | 8,000 |
2009/06/10 | 141 | 142 | 141 | 142 | 18,000 |
2009/06/09 | 142 | 142 | 140 | 140 | 9,000 |
2009/06/08 | 142 | 144 | 142 | 143 | 20,000 |
2009/06/05 | 142 | 142 | 140 | 142 | 20,000 |
2009/06/04 | 143 | 143 | 141 | 142 | 14,000 |
2009/06/03 | 140 | 144 | 140 | 143 | 33,000 |
2009/06/02 | 142 | 142 | 140 | 140 | 34,000 |
2009/06/01 | 141 | 142 | 140 | 142 | 9,000 |
2009/05/29 | 138 | 140 | 138 | 140 | 41,000 |
2009/05/28 | 149 | 150 | 141 | 141 | 61,000 |
2009/05/27 | 150 | 150 | 149 | 149 | 12,000 |
2009/05/26 | 152 | 152 | 149 | 150 | 55,000 |
2009/05/25 | 148 | 150 | 148 | 149 | 14,000 |
2009/05/22 | 147 | 148 | 146 | 148 | 21,000 |
2009/05/21 | 152 | 152 | 148 | 150 | 14,000 |
2009/05/20 | 144 | 155 | 144 | 151 | 69,000 |
2009/05/19 | 148 | 150 | 143 | 148 | 67,000 |
2009/05/18 | 137 | 144 | 133 | 144 | 39,000 |
2009/05/15 | 132 | 140 | 132 | 139 | 38,000 |
2009/05/14 | 135 | 135 | 132 | 132 | 13,000 |
2009/05/13 | 133 | 135 | 131 | 135 | 24,000 |
2009/05/12 | 140 | 142 | 123 | 138 | 73,000 |
2009/05/11 | 137 | 141 | 137 | 140 | 15,000 |
2009/05/08 | 136 | 138 | 131 | 137 | 20,000 |
2009/05/07 | 136 | 136 | 136 | 136 | 8,000 |
2009/05/01 | 139 | 139 | 135 | 136 | 18,000 |
2009/04/30 | 142 | 142 | 138 | 139 | 10,000 |
2009/04/28 | 138 | 143 | 138 | 140 | 18,000 |
2009/04/27 | 144 | 145 | 143 | 143 | 48,000 |
2009/04/24 | 146 | 146 | 143 | 143 | 15,000 |
2009/04/23 | 141 | 142 | 141 | 141 | 22,000 |
2009/04/22 | 151 | 151 | 146 | 146 | 38,000 |
2009/04/21 | 156 | 156 | 150 | 152 | 70,000 |
2009/04/20 | 159 | 159 | 155 | 158 | 133,000 |
2009/04/17 | 153 | 155 | 143 | 147 | 152,000 |
2009/04/16 | 138 | 143 | 137 | 143 | 63,000 |
2009/04/15 | 134 | 138 | 134 | 136 | 47,000 |
2009/04/14 | 133 | 133 | 132 | 132 | 41,000 |
2009/04/13 | 132 | 133 | 131 | 131 | 46,000 |
2009/04/10 | 131 | 132 | 130 | 131 | 19,000 |
2009/04/09 | 129 | 131 | 128 | 130 | 29,000 |
2009/04/08 | 129 | 129 | 128 | 128 | 3,000 |
2009/04/07 | 130 | 132 | 130 | 131 | 13,000 |
2009/04/06 | 132 | 133 | 128 | 130 | 27,000 |
2009/04/03 | 129 | 130 | 127 | 129 | 16,000 |
2009/04/02 | 128 | 128 | 124 | 127 | 23,000 |
2009/04/01 | 126 | 127 | 126 | 127 | 8,000 |
2009/03/31 | 126 | 128 | 126 | 128 | 30,000 |
2009/03/30 | 125 | 130 | 125 | 126 | 34,000 |
2009/03/27 | 134 | 134 | 127 | 127 | 33,000 |
2009/03/26 | 138 | 140 | 126 | 136 | 95,000 |
2009/03/25 | 129 | 138 | 129 | 138 | 58,000 |
2009/03/24 | 136 | 136 | 130 | 134 | 48,000 |
2009/03/23 | 134 | 138 | 126 | 132 | 107,000 |
2009/03/19 | 126 | 134 | 126 | 131 | 139,000 |
2009/03/18 | 124 | 134 | 114 | 122 | 160,000 |
2009/03/17 | 124 | 126 | 123 | 123 | 33,000 |
2009/03/16 | 124 | 125 | 124 | 124 | 26,000 |
2009/03/13 | 119 | 123 | 119 | 123 | 47,000 |
2009/03/12 | 120 | 120 | 120 | 120 | 32,000 |
2009/03/11 | 121 | 126 | 121 | 124 | 20,000 |
2009/03/10 | 119 | 120 | 119 | 120 | 16,000 |
2009/03/09 | 116 | 119 | 116 | 119 | 12,000 |
2009/03/06 | 118 | 118 | 116 | 116 | 34,000 |
2009/03/05 | 117 | 120 | 117 | 118 | 27,000 |
2009/03/04 | 114 | 116 | 114 | 116 | 18,000 |
2009/03/03 | 113 | 113 | 111 | 113 | 18,000 |
2009/03/02 | 114 | 115 | 113 | 115 | 17,000 |
2009/02/27 | 115 | 116 | 115 | 116 | 10,000 |
2009/02/26 | 114 | 115 | 114 | 115 | 7,000 |
2009/02/25 | 114 | 115 | 110 | 115 | 85,000 |
2009/02/24 | 111 | 112 | 106 | 112 | 48,000 |
2009/02/23 | 104 | 113 | 103 | 111 | 61,000 |
2009/02/20 | 119 | 119 | 114 | 114 | 55,000 |
2009/02/19 | 122 | 122 | 120 | 122 | 24,000 |
2009/02/18 | 125 | 126 | 121 | 121 | 24,000 |
2009/02/17 | 128 | 131 | 124 | 124 | 102,000 |
2009/02/16 | 124 | 125 | 122 | 125 | 27,000 |
2009/02/13 | 119 | 124 | 119 | 122 | 30,000 |
2009/02/12 | 117 | 119 | 117 | 119 | 65,000 |
2009/02/10 | 122 | 122 | 118 | 118 | 36,000 |
2009/02/09 | 121 | 122 | 121 | 122 | 23,000 |
2009/02/06 | 128 | 129 | 124 | 125 | 20,000 |
2009/02/05 | 126 | 129 | 125 | 127 | 62,000 |
2009/02/04 | 125 | 126 | 124 | 126 | 20,000 |
2009/02/03 | 124 | 125 | 124 | 125 | 23,000 |
2009/02/02 | 123 | 125 | 122 | 124 | 63,000 |
2009/01/30 | 122 | 123 | 121 | 123 | 56,000 |
2009/01/29 | 122 | 123 | 121 | 123 | 104,000 |
2009/01/28 | 115 | 121 | 115 | 118 | 43,000 |
2009/01/27 | 114 | 118 | 114 | 115 | 30,000 |
2009/01/26 | 116 | 118 | 114 | 114 | 119,000 |
2009/01/23 | 113 | 116 | 113 | 116 | 36,000 |
2009/01/22 | 110 | 114 | 110 | 114 | 40,000 |
2009/01/21 | 112 | 112 | 109 | 109 | 36,000 |
2009/01/20 | 108 | 111 | 108 | 111 | 23,000 |
2009/01/19 | 111 | 112 | 111 | 111 | 32,000 |
2009/01/16 | 111 | 112 | 109 | 110 | 30,000 |
2009/01/15 | 109 | 111 | 109 | 111 | 30,000 |
2009/01/14 | 112 | 112 | 110 | 110 | 21,000 |
2009/01/13 | 111 | 111 | 109 | 110 | 36,000 |
2009/01/09 | 109 | 112 | 109 | 111 | 33,000 |
2009/01/08 | 111 | 112 | 111 | 111 | 41,000 |
2009/01/07 | 110 | 111 | 109 | 111 | 45,000 |
2009/01/06 | 110 | 111 | 109 | 109 | 75,000 |
2009/01/05 | 108 | 109 | 107 | 109 | 21,000 |