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 |
---|---|---|---|---|---|
2011/12/30 | 173 | 175 | 173 | 174 | 29,000 |
2011/12/29 | 174 | 174 | 163 | 173 | 44,000 |
2011/12/28 | 170 | 174 | 169 | 174 | 41,000 |
2011/12/27 | 170 | 170 | 169 | 169 | 11,000 |
2011/12/26 | 168 | 170 | 168 | 169 | 27,000 |
2011/12/22 | 172 | 173 | 162 | 168 | 74,000 |
2011/12/21 | 171 | 173 | 169 | 172 | 21,000 |
2011/12/20 | 169 | 171 | 169 | 171 | 14,000 |
2011/12/19 | 164 | 169 | 163 | 169 | 27,000 |
2011/12/16 | 168 | 171 | 163 | 163 | 21,000 |
2011/12/15 | 171 | 172 | 168 | 168 | 17,000 |
2011/12/14 | 177 | 177 | 172 | 174 | 191,000 |
2011/12/13 | 168 | 175 | 167 | 172 | 124,000 |
2011/12/12 | 167 | 168 | 166 | 168 | 30,000 |
2011/12/09 | 170 | 170 | 161 | 164 | 95,000 |
2011/12/08 | 162 | 170 | 160 | 170 | 85,000 |
2011/12/07 | 156 | 158 | 156 | 158 | 22,000 |
2011/12/06 | 160 | 160 | 159 | 159 | 8,000 |
2011/12/05 | 160 | 162 | 160 | 162 | 3,000 |
2011/12/02 | 160 | 161 | 160 | 161 | 5,000 |
2011/12/01 | 161 | 163 | 160 | 160 | 15,000 |
2011/11/30 | 161 | 162 | 161 | 161 | 28,000 |
2011/11/29 | 160 | 161 | 160 | 161 | 17,000 |
2011/11/28 | 160 | 161 | 160 | 160 | 24,000 |
2011/11/25 | 158 | 161 | 158 | 160 | 28,000 |
2011/11/24 | 156 | 158 | 156 | 158 | 20,000 |
2011/11/22 | 150 | 158 | 150 | 157 | 31,000 |
2011/11/21 | 153 | 153 | 151 | 152 | 7,000 |
2011/11/18 | 155 | 155 | 150 | 153 | 25,000 |
2011/11/17 | 155 | 157 | 154 | 155 | 19,000 |
2011/11/16 | 157 | 158 | 157 | 157 | 16,000 |
2011/11/15 | 157 | 159 | 157 | 158 | 28,000 |
2011/11/14 | 157 | 158 | 156 | 156 | 10,000 |
2011/11/11 | 159 | 160 | 156 | 158 | 41,000 |
2011/11/10 | 160 | 162 | 155 | 162 | 51,000 |
2011/11/09 | 162 | 162 | 161 | 162 | 10,000 |
2011/11/08 | 160 | 160 | 160 | 160 | 6,000 |
2011/11/07 | 163 | 163 | 162 | 162 | 4,000 |
2011/11/04 | 162 | 162 | 160 | 161 | 15,000 |
2011/11/02 | 163 | 164 | 160 | 162 | 22,000 |
2011/11/01 | 165 | 166 | 165 | 165 | 8,000 |
2011/10/31 | 166 | 169 | 166 | 169 | 47,000 |
2011/10/28 | 167 | 167 | 164 | 165 | 35,000 |
2011/10/27 | 165 | 167 | 165 | 167 | 28,000 |
2011/10/26 | 166 | 166 | 164 | 165 | 19,000 |
2011/10/25 | 166 | 166 | 164 | 164 | 11,000 |
2011/10/24 | 166 | 166 | 162 | 164 | 21,000 |
2011/10/21 | 165 | 165 | 159 | 164 | 21,000 |
2011/10/20 | 164 | 164 | 161 | 163 | 29,000 |
2011/10/19 | 165 | 168 | 165 | 166 | 15,000 |
2011/10/18 | 170 | 170 | 165 | 165 | 15,000 |
2011/10/17 | 168 | 170 | 167 | 170 | 27,000 |
2011/10/14 | 168 | 169 | 168 | 168 | 35,000 |
2011/10/13 | 170 | 174 | 168 | 172 | 66,000 |
2011/10/12 | 167 | 169 | 165 | 169 | 38,000 |
2011/10/11 | 166 | 169 | 165 | 169 | 47,000 |
2011/10/07 | 160 | 164 | 160 | 164 | 31,000 |
2011/10/06 | 158 | 165 | 158 | 162 | 31,000 |
2011/10/05 | 167 | 167 | 158 | 158 | 48,000 |
2011/10/04 | 165 | 169 | 164 | 167 | 36,000 |
2011/10/03 | 169 | 172 | 168 | 170 | 64,000 |
2011/09/30 | 175 | 175 | 165 | 170 | 77,000 |
2011/09/29 | 157 | 170 | 157 | 170 | 84,000 |
2011/09/28 | 153 | 161 | 153 | 161 | 66,000 |
2011/09/27 | 152 | 154 | 148 | 150 | 66,000 |
2011/09/26 | 155 | 155 | 148 | 149 | 140,000 |
2011/09/22 | 156 | 164 | 155 | 155 | 91,000 |
2011/09/21 | 166 | 166 | 161 | 161 | 61,000 |
2011/09/20 | 167 | 168 | 166 | 166 | 37,000 |
2011/09/16 | 166 | 170 | 166 | 168 | 121,000 |
2011/09/15 | 171 | 174 | 169 | 169 | 127,000 |
2011/09/14 | 177 | 177 | 170 | 174 | 93,000 |
2011/09/13 | 180 | 180 | 174 | 176 | 52,000 |
2011/09/12 | 180 | 180 | 177 | 177 | 58,000 |
2011/09/09 | 180 | 182 | 178 | 182 | 104,000 |
2011/09/08 | 177 | 179 | 176 | 178 | 48,000 |
2011/09/07 | 175 | 178 | 171 | 177 | 49,000 |
2011/09/06 | 180 | 180 | 171 | 173 | 112,000 |
2011/09/05 | 182 | 186 | 177 | 179 | 151,000 |
2011/09/02 | 183 | 185 | 182 | 183 | 38,000 |
2011/09/01 | 189 | 190 | 184 | 185 | 127,000 |
2011/08/31 | 194 | 194 | 188 | 188 | 124,000 |
2011/08/30 | 193 | 194 | 191 | 192 | 108,000 |
2011/08/29 | 191 | 195 | 189 | 190 | 226,000 |
2011/08/26 | 187 | 189 | 186 | 188 | 174,000 |
2011/08/25 | 182 | 186 | 181 | 184 | 285,000 |
2011/08/24 | 177 | 182 | 177 | 179 | 229,000 |
2011/08/23 | 181 | 187 | 173 | 176 | 219,000 |
2011/08/22 | 177 | 186 | 175 | 178 | 208,000 |
2011/08/19 | 176 | 180 | 175 | 180 | 105,000 |
2011/08/18 | 177 | 183 | 174 | 181 | 199,000 |
2011/08/17 | 169 | 177 | 169 | 177 | 98,000 |
2011/08/16 | 169 | 171 | 167 | 168 | 42,000 |
2011/08/15 | 172 | 174 | 167 | 169 | 75,000 |
2011/08/12 | 177 | 177 | 166 | 173 | 156,000 |
2011/08/11 | 156 | 178 | 155 | 178 | 317,000 |
2011/08/10 | 167 | 169 | 160 | 161 | 124,000 |
2011/08/09 | 154 | 162 | 146 | 162 | 132,000 |
2011/08/08 | 167 | 168 | 161 | 162 | 101,000 |
2011/08/05 | 169 | 173 | 167 | 171 | 107,000 |
2011/08/04 | 183 | 186 | 179 | 179 | 129,000 |
2011/08/03 | 185 | 185 | 181 | 181 | 122,000 |
2011/08/02 | 192 | 193 | 188 | 189 | 133,000 |
2011/08/01 | 194 | 199 | 192 | 195 | 479,000 |
2011/07/29 | 187 | 187 | 183 | 184 | 122,000 |
2011/07/28 | 179 | 188 | 179 | 188 | 219,000 |
2011/07/27 | 180 | 181 | 178 | 181 | 35,000 |
2011/07/26 | 181 | 182 | 178 | 180 | 58,000 |
2011/07/25 | 181 | 183 | 181 | 181 | 73,000 |
2011/07/22 | 181 | 181 | 178 | 181 | 84,000 |
2011/07/21 | 183 | 184 | 180 | 181 | 78,000 |
2011/07/20 | 186 | 186 | 182 | 182 | 96,000 |
2011/07/19 | 186 | 186 | 182 | 183 | 117,000 |
2011/07/15 | 186 | 189 | 183 | 187 | 287,000 |
2011/07/14 | 185 | 188 | 182 | 185 | 409,000 |
2011/07/13 | 172 | 188 | 170 | 186 | 644,000 |
2011/07/12 | 170 | 171 | 168 | 171 | 62,000 |
2011/07/11 | 172 | 174 | 167 | 170 | 153,000 |
2011/07/08 | 171 | 175 | 169 | 172 | 140,000 |
2011/07/07 | 173 | 173 | 168 | 170 | 59,000 |
2011/07/06 | 174 | 174 | 172 | 172 | 49,000 |
2011/07/05 | 174 | 175 | 172 | 174 | 57,000 |
2011/07/04 | 173 | 174 | 173 | 174 | 125,000 |
2011/07/01 | 171 | 173 | 171 | 173 | 61,000 |
2011/06/30 | 173 | 174 | 169 | 171 | 82,000 |
2011/06/29 | 172 | 173 | 171 | 173 | 70,000 |
2011/06/28 | 172 | 172 | 170 | 171 | 104,000 |
2011/06/27 | 172 | 177 | 168 | 169 | 495,000 |
2011/06/24 | 172 | 176 | 172 | 174 | 302,000 |
2011/06/23 | 166 | 175 | 165 | 172 | 633,000 |
2011/06/22 | 158 | 168 | 157 | 168 | 201,000 |
2011/06/21 | 155 | 162 | 154 | 158 | 115,000 |
2011/06/20 | 152 | 155 | 151 | 154 | 28,000 |
2011/06/17 | 156 | 157 | 152 | 152 | 50,000 |
2011/06/16 | 155 | 159 | 155 | 156 | 49,000 |
2011/06/15 | 158 | 160 | 156 | 159 | 42,000 |
2011/06/14 | 154 | 158 | 154 | 158 | 63,000 |
2011/06/13 | 151 | 158 | 151 | 156 | 71,000 |
2011/06/10 | 156 | 158 | 155 | 155 | 54,000 |
2011/06/09 | 153 | 156 | 153 | 154 | 25,000 |
2011/06/08 | 155 | 157 | 152 | 153 | 64,000 |
2011/06/07 | 156 | 158 | 153 | 155 | 57,000 |
2011/06/06 | 160 | 165 | 154 | 156 | 202,000 |
2011/06/03 | 163 | 165 | 157 | 158 | 309,000 |
2011/06/02 | 165 | 190 | 161 | 165 | 1,781,000 |
2011/06/01 | 151 | 166 | 151 | 163 | 78,000 |
2011/05/31 | 147 | 151 | 147 | 151 | 38,000 |
2011/05/30 | 148 | 149 | 145 | 147 | 27,000 |
2011/05/27 | 149 | 149 | 147 | 148 | 38,000 |
2011/05/26 | 150 | 151 | 148 | 149 | 36,000 |
2011/05/25 | 147 | 149 | 147 | 148 | 36,000 |
2011/05/24 | 149 | 150 | 145 | 147 | 84,000 |
2011/05/23 | 154 | 155 | 145 | 150 | 80,000 |
2011/05/20 | 166 | 166 | 157 | 157 | 50,000 |
2011/05/19 | 169 | 169 | 162 | 163 | 40,000 |
2011/05/18 | 162 | 170 | 162 | 169 | 31,000 |
2011/05/17 | 167 | 167 | 162 | 162 | 37,000 |
2011/05/16 | 171 | 174 | 165 | 167 | 114,000 |
2011/05/13 | 188 | 190 | 179 | 181 | 54,000 |
2011/05/12 | 182 | 191 | 178 | 191 | 116,000 |
2011/05/11 | 191 | 191 | 181 | 182 | 105,000 |
2011/05/10 | 177 | 194 | 176 | 187 | 208,000 |
2011/05/09 | 182 | 186 | 176 | 177 | 97,000 |
2011/05/06 | 173 | 187 | 173 | 180 | 149,000 |
2011/05/02 | 171 | 176 | 168 | 172 | 139,000 |
2011/04/28 | 175 | 175 | 168 | 173 | 74,000 |
2011/04/27 | 182 | 182 | 175 | 175 | 38,000 |
2011/04/26 | 183 | 183 | 178 | 182 | 66,000 |
2011/04/25 | 183 | 185 | 180 | 183 | 61,000 |
2011/04/22 | 183 | 185 | 181 | 183 | 42,000 |
2011/04/21 | 183 | 189 | 181 | 184 | 105,000 |
2011/04/20 | 186 | 190 | 183 | 184 | 54,000 |
2011/04/19 | 188 | 188 | 183 | 185 | 54,000 |
2011/04/18 | 195 | 195 | 189 | 189 | 44,000 |
2011/04/15 | 195 | 197 | 191 | 191 | 50,000 |
2011/04/14 | 189 | 194 | 186 | 191 | 66,000 |
2011/04/13 | 189 | 190 | 185 | 188 | 65,000 |
2011/04/12 | 192 | 206 | 189 | 191 | 209,000 |
2011/04/11 | 191 | 197 | 187 | 191 | 124,000 |
2011/04/08 | 192 | 197 | 184 | 191 | 219,000 |
2011/04/07 | 212 | 214 | 190 | 192 | 162,000 |
2011/04/06 | 218 | 218 | 204 | 212 | 61,000 |
2011/04/05 | 226 | 226 | 217 | 219 | 76,000 |
2011/04/04 | 227 | 227 | 219 | 226 | 141,000 |
2011/04/01 | 223 | 223 | 217 | 219 | 97,000 |
2011/03/31 | 230 | 230 | 220 | 223 | 115,000 |
2011/03/30 | 229 | 229 | 223 | 223 | 151,000 |
2011/03/29 | 220 | 240 | 218 | 219 | 549,000 |
2011/03/28 | 227 | 227 | 201 | 204 | 266,000 |
2011/03/25 | 238 | 238 | 225 | 229 | 249,000 |
2011/03/24 | 240 | 245 | 232 | 232 | 440,000 |
2011/03/23 | 225 | 238 | 221 | 233 | 645,000 |
2011/03/22 | 224 | 249 | 220 | 241 | 858,000 |
2011/03/18 | 218 | 230 | 208 | 216 | 511,000 |
2011/03/17 | 218 | 240 | 216 | 217 | 1,055,000 |
2011/03/16 | 275 | 280 | 221 | 250 | 1,300,000 |
2011/03/15 | 295 | 295 | 265 | 295 | 1,967,000 |
2011/03/14 | 215 | 215 | 215 | 215 | 424,000 |
2011/03/11 | 135 | 183 | 132 | 165 | 329,000 |
2011/03/10 | 137 | 137 | 134 | 134 | 24,000 |
2011/03/09 | 136 | 145 | 136 | 136 | 96,000 |
2011/03/08 | 136 | 136 | 135 | 136 | 6,000 |
2011/03/07 | 136 | 137 | 134 | 134 | 16,000 |
2011/03/04 | 138 | 138 | 135 | 136 | 8,000 |
2011/03/03 | 136 | 137 | 135 | 137 | 16,000 |
2011/03/02 | 138 | 138 | 136 | 136 | 17,000 |
2011/03/01 | 137 | 139 | 137 | 138 | 13,000 |
2011/02/28 | 139 | 139 | 137 | 138 | 10,000 |
2011/02/25 | 139 | 139 | 137 | 138 | 42,000 |
2011/02/24 | 137 | 139 | 136 | 139 | 44,000 |
2011/02/23 | 137 | 138 | 136 | 137 | 22,000 |
2011/02/22 | 139 | 139 | 137 | 137 | 8,000 |
2011/02/21 | 139 | 139 | 138 | 138 | 4,000 |
2011/02/18 | 138 | 138 | 136 | 137 | 12,000 |
2011/02/17 | 135 | 138 | 135 | 138 | 13,000 |
2011/02/16 | 138 | 139 | 136 | 136 | 19,000 |
2011/02/15 | 139 | 139 | 137 | 138 | 6,000 |
2011/02/14 | 138 | 139 | 137 | 137 | 10,000 |
2011/02/10 | 137 | 138 | 137 | 138 | 12,000 |
2011/02/09 | 138 | 138 | 137 | 137 | 11,000 |
2011/02/08 | 139 | 139 | 138 | 138 | 10,000 |
2011/02/07 | 143 | 143 | 139 | 140 | 28,000 |
2011/02/04 | 137 | 143 | 135 | 143 | 80,000 |
2011/02/03 | 133 | 147 | 133 | 138 | 326,000 |
2011/02/02 | 131 | 136 | 131 | 132 | 18,000 |
2011/02/01 | 130 | 131 | 129 | 131 | 10,000 |
2011/01/31 | 133 | 133 | 129 | 132 | 12,000 |
2011/01/28 | 133 | 135 | 130 | 130 | 27,000 |
2011/01/27 | 133 | 136 | 133 | 135 | 11,000 |
2011/01/26 | 136 | 136 | 133 | 133 | 41,000 |
2011/01/25 | 134 | 136 | 133 | 136 | 30,000 |
2011/01/24 | 130 | 133 | 130 | 133 | 12,000 |
2011/01/21 | 136 | 136 | 129 | 129 | 15,000 |
2011/01/20 | 133 | 133 | 133 | 133 | 4,000 |
2011/01/19 | 134 | 135 | 133 | 135 | 13,000 |
2011/01/18 | 133 | 133 | 132 | 133 | 4,000 |
2011/01/17 | 135 | 135 | 133 | 133 | 10,000 |
2011/01/14 | 132 | 134 | 132 | 133 | 9,000 |
2011/01/13 | 133 | 133 | 132 | 132 | 8,000 |
2011/01/12 | 134 | 134 | 132 | 132 | 14,000 |
2011/01/11 | 129 | 132 | 129 | 132 | 17,000 |
2011/01/07 | 131 | 131 | 130 | 130 | 13,000 |
2011/01/06 | 130 | 131 | 130 | 131 | 10,000 |
2011/01/05 | 127 | 129 | 127 | 127 | 24,000 |
2011/01/04 | 126 | 129 | 126 | 127 | 21,000 |