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 |
---|---|---|---|---|---|
2012/12/28 | 193 | 193 | 185 | 189 | 33,000 |
2012/12/27 | 194 | 202 | 194 | 195 | 71,000 |
2012/12/26 | 191 | 192 | 188 | 190 | 54,000 |
2012/12/25 | 191 | 194 | 187 | 190 | 76,000 |
2012/12/21 | 190 | 191 | 185 | 187 | 67,000 |
2012/12/20 | 189 | 193 | 185 | 189 | 51,000 |
2012/12/19 | 181 | 199 | 180 | 193 | 132,000 |
2012/12/18 | 176 | 179 | 176 | 178 | 36,000 |
2012/12/17 | 179 | 179 | 172 | 174 | 69,000 |
2012/12/14 | 173 | 176 | 170 | 176 | 75,000 |
2012/12/13 | 177 | 177 | 173 | 175 | 21,000 |
2012/12/12 | 169 | 172 | 166 | 172 | 27,000 |
2012/12/11 | 174 | 174 | 170 | 170 | 37,000 |
2012/12/10 | 183 | 183 | 168 | 174 | 101,000 |
2012/12/07 | 174 | 180 | 174 | 177 | 55,000 |
2012/12/06 | 174 | 174 | 170 | 172 | 33,000 |
2012/12/05 | 170 | 171 | 168 | 170 | 16,000 |
2012/12/04 | 167 | 171 | 164 | 171 | 65,000 |
2012/12/03 | 169 | 170 | 166 | 169 | 55,000 |
2012/11/30 | 171 | 171 | 153 | 165 | 46,000 |
2012/11/29 | 168 | 171 | 166 | 169 | 41,000 |
2012/11/28 | 167 | 168 | 167 | 167 | 18,000 |
2012/11/27 | 166 | 171 | 166 | 171 | 46,000 |
2012/11/26 | 166 | 167 | 166 | 167 | 35,000 |
2012/11/22 | 166 | 167 | 165 | 166 | 37,000 |
2012/11/21 | 160 | 165 | 160 | 165 | 18,000 |
2012/11/20 | 160 | 161 | 159 | 161 | 16,000 |
2012/11/19 | 160 | 166 | 160 | 160 | 27,000 |
2012/11/16 | 149 | 158 | 149 | 158 | 16,000 |
2012/11/15 | 148 | 157 | 146 | 154 | 40,000 |
2012/11/14 | 146 | 146 | 142 | 143 | 14,000 |
2012/11/13 | 146 | 146 | 143 | 143 | 22,000 |
2012/11/12 | 153 | 153 | 149 | 149 | 13,000 |
2012/11/09 | 158 | 158 | 150 | 153 | 37,000 |
2012/11/08 | 159 | 159 | 157 | 157 | 6,000 |
2012/11/07 | 155 | 160 | 155 | 159 | 30,000 |
2012/11/06 | 155 | 162 | 154 | 157 | 28,000 |
2012/11/05 | 160 | 160 | 155 | 157 | 18,000 |
2012/11/02 | 155 | 164 | 154 | 164 | 21,000 |
2012/11/01 | 154 | 168 | 154 | 155 | 88,000 |
2012/10/31 | 154 | 158 | 153 | 156 | 32,000 |
2012/10/30 | 146 | 160 | 144 | 155 | 107,000 |
2012/10/29 | 148 | 148 | 144 | 146 | 19,000 |
2012/10/26 | 147 | 148 | 147 | 148 | 22,000 |
2012/10/25 | 145 | 147 | 145 | 147 | 50,000 |
2012/10/24 | 142 | 145 | 142 | 145 | 24,000 |
2012/10/23 | 142 | 146 | 141 | 145 | 10,000 |
2012/10/22 | 131 | 145 | 131 | 141 | 47,000 |
2012/10/19 | 133 | 136 | 133 | 136 | 13,000 |
2012/10/18 | 134 | 136 | 134 | 136 | 18,000 |
2012/10/17 | 133 | 135 | 131 | 134 | 23,000 |
2012/10/16 | 129 | 131 | 129 | 130 | 10,000 |
2012/10/15 | 128 | 130 | 128 | 129 | 7,000 |
2012/10/12 | 128 | 130 | 128 | 128 | 15,000 |
2012/10/11 | 128 | 132 | 128 | 129 | 51,000 |
2012/10/10 | 142 | 142 | 133 | 133 | 32,000 |
2012/10/09 | 138 | 139 | 138 | 139 | 5,000 |
2012/10/05 | 138 | 138 | 137 | 138 | 14,000 |
2012/10/04 | 140 | 140 | 137 | 139 | 53,000 |
2012/10/03 | 141 | 143 | 139 | 140 | 20,000 |
2012/10/02 | 142 | 143 | 142 | 142 | 22,000 |
2012/10/01 | 146 | 146 | 143 | 143 | 13,000 |
2012/09/28 | 147 | 151 | 146 | 146 | 27,000 |
2012/09/27 | 143 | 147 | 143 | 147 | 20,000 |
2012/09/26 | 142 | 145 | 142 | 145 | 18,000 |
2012/09/25 | 145 | 145 | 142 | 145 | 67,000 |
2012/09/24 | 146 | 147 | 145 | 146 | 47,000 |
2012/09/21 | 143 | 145 | 143 | 145 | 27,000 |
2012/09/20 | 144 | 148 | 143 | 145 | 47,000 |
2012/09/19 | 144 | 144 | 141 | 144 | 40,000 |
2012/09/18 | 145 | 145 | 143 | 143 | 37,000 |
2012/09/14 | 143 | 146 | 143 | 146 | 84,000 |
2012/09/13 | 145 | 146 | 144 | 146 | 16,000 |
2012/09/12 | 148 | 148 | 147 | 148 | 17,000 |
2012/09/11 | 147 | 147 | 147 | 147 | 4,000 |
2012/09/10 | 143 | 145 | 143 | 145 | 13,000 |
2012/09/07 | 144 | 145 | 141 | 141 | 45,000 |
2012/09/06 | 147 | 148 | 143 | 143 | 22,000 |
2012/09/05 | 146 | 147 | 145 | 146 | 9,000 |
2012/09/04 | 148 | 148 | 146 | 147 | 15,000 |
2012/09/03 | 152 | 152 | 146 | 147 | 60,000 |
2012/08/31 | 151 | 153 | 151 | 153 | 7,000 |
2012/08/30 | 157 | 157 | 154 | 154 | 10,000 |
2012/08/29 | 159 | 159 | 158 | 159 | 9,000 |
2012/08/28 | 164 | 164 | 159 | 159 | 10,000 |
2012/08/27 | 168 | 169 | 165 | 165 | 40,000 |
2012/08/24 | 170 | 170 | 167 | 168 | 6,000 |
2012/08/23 | 168 | 168 | 165 | 166 | 5,000 |
2012/08/22 | 164 | 167 | 160 | 167 | 7,000 |
2012/08/21 | 163 | 165 | 161 | 162 | 9,000 |
2012/08/20 | 165 | 165 | 162 | 163 | 6,000 |
2012/08/17 | 165 | 167 | 160 | 165 | 19,000 |
2012/08/16 | 166 | 167 | 162 | 165 | 6,000 |
2012/08/15 | 167 | 167 | 162 | 162 | 3,000 |
2012/08/14 | 165 | 172 | 165 | 167 | 5,000 |
2012/08/13 | 162 | 165 | 162 | 165 | 6,000 |
2012/08/10 | 162 | 162 | 160 | 162 | 7,000 |
2012/08/09 | 156 | 160 | 156 | 160 | 26,000 |
2012/08/08 | 162 | 162 | 157 | 160 | 16,000 |
2012/08/07 | 156 | 160 | 156 | 160 | 4,000 |
2012/08/06 | 154 | 159 | 154 | 156 | 17,000 |
2012/08/03 | 156 | 156 | 155 | 156 | 8,000 |
2012/08/02 | 153 | 158 | 153 | 156 | 14,000 |
2012/08/01 | 157 | 157 | 152 | 157 | 17,000 |
2012/07/31 | 157 | 158 | 153 | 157 | 20,000 |
2012/07/30 | 161 | 162 | 161 | 162 | 11,000 |
2012/07/27 | 165 | 165 | 162 | 162 | 7,000 |
2012/07/26 | 160 | 165 | 160 | 165 | 7,000 |
2012/07/25 | 160 | 165 | 160 | 160 | 34,000 |
2012/07/24 | 160 | 160 | 159 | 160 | 16,000 |
2012/07/23 | 156 | 160 | 156 | 158 | 10,000 |
2012/07/20 | 162 | 162 | 159 | 159 | 9,000 |
2012/07/19 | 163 | 164 | 162 | 164 | 7,000 |
2012/07/18 | 159 | 165 | 159 | 160 | 5,000 |
2012/07/17 | 167 | 167 | 161 | 162 | 12,000 |
2012/07/13 | 166 | 169 | 166 | 167 | 15,000 |
2012/07/12 | 170 | 171 | 162 | 165 | 43,000 |
2012/07/11 | 171 | 176 | 171 | 172 | 18,000 |
2012/07/10 | 170 | 177 | 170 | 171 | 68,000 |
2012/07/09 | 166 | 167 | 166 | 167 | 8,000 |
2012/07/06 | 168 | 172 | 167 | 169 | 16,000 |
2012/07/05 | 182 | 182 | 172 | 173 | 14,000 |
2012/07/04 | 183 | 183 | 179 | 179 | 5,000 |
2012/07/03 | 185 | 185 | 180 | 183 | 36,000 |
2012/07/02 | 175 | 185 | 175 | 185 | 55,000 |
2012/06/29 | 172 | 175 | 172 | 175 | 57,000 |
2012/06/28 | 171 | 172 | 169 | 172 | 29,000 |
2012/06/27 | 165 | 169 | 163 | 169 | 27,000 |
2012/06/26 | 162 | 164 | 162 | 163 | 31,000 |
2012/06/25 | 163 | 165 | 162 | 162 | 25,000 |
2012/06/22 | 155 | 161 | 155 | 161 | 12,000 |
2012/06/21 | 155 | 155 | 155 | 155 | 9,000 |
2012/06/20 | 152 | 156 | 152 | 156 | 12,000 |
2012/06/19 | 153 | 153 | 152 | 152 | 5,000 |
2012/06/18 | 151 | 154 | 151 | 153 | 9,000 |
2012/06/15 | 150 | 151 | 150 | 151 | 6,000 |
2012/06/14 | 149 | 152 | 149 | 150 | 6,000 |
2012/06/13 | 152 | 152 | 148 | 148 | 20,000 |
2012/06/12 | 147 | 152 | 147 | 152 | 7,000 |
2012/06/11 | 146 | 149 | 146 | 147 | 17,000 |
2012/06/08 | 151 | 151 | 145 | 146 | 43,000 |
2012/06/07 | 144 | 149 | 144 | 149 | 8,000 |
2012/06/06 | 142 | 144 | 141 | 144 | 14,000 |
2012/06/05 | 143 | 144 | 142 | 144 | 7,000 |
2012/06/04 | 142 | 142 | 141 | 142 | 19,000 |
2012/06/01 | 149 | 149 | 146 | 146 | 13,000 |
2012/05/31 | 148 | 152 | 147 | 152 | 22,000 |
2012/05/30 | 147 | 153 | 147 | 153 | 21,000 |
2012/05/29 | 154 | 154 | 151 | 152 | 11,000 |
2012/05/28 | 154 | 156 | 154 | 154 | 27,000 |
2012/05/25 | 153 | 163 | 153 | 154 | 34,000 |
2012/05/24 | 147 | 153 | 147 | 153 | 23,000 |
2012/05/23 | 149 | 149 | 147 | 148 | 11,000 |
2012/05/22 | 145 | 147 | 145 | 147 | 13,000 |
2012/05/21 | 144 | 144 | 142 | 144 | 10,000 |
2012/05/18 | 141 | 144 | 141 | 144 | 42,000 |
2012/05/17 | 143 | 147 | 143 | 146 | 16,000 |
2012/05/16 | 143 | 145 | 142 | 145 | 24,000 |
2012/05/15 | 149 | 149 | 141 | 143 | 50,000 |
2012/05/14 | 160 | 160 | 150 | 154 | 41,000 |
2012/05/11 | 174 | 174 | 159 | 159 | 57,000 |
2012/05/10 | 170 | 174 | 170 | 174 | 8,000 |
2012/05/09 | 175 | 175 | 170 | 170 | 23,000 |
2012/05/08 | 176 | 181 | 175 | 176 | 9,000 |
2012/05/07 | 181 | 182 | 177 | 177 | 19,000 |
2012/05/02 | 187 | 187 | 182 | 186 | 10,000 |
2012/05/01 | 186 | 186 | 182 | 184 | 12,000 |
2012/04/27 | 187 | 190 | 185 | 185 | 31,000 |
2012/04/26 | 196 | 207 | 186 | 192 | 158,000 |
2012/04/25 | 186 | 196 | 185 | 196 | 49,000 |
2012/04/24 | 182 | 186 | 182 | 185 | 26,000 |
2012/04/23 | 189 | 189 | 180 | 184 | 38,000 |
2012/04/20 | 187 | 188 | 185 | 188 | 7,000 |
2012/04/19 | 185 | 187 | 185 | 187 | 20,000 |
2012/04/18 | 184 | 189 | 184 | 188 | 14,000 |
2012/04/17 | 187 | 188 | 183 | 184 | 21,000 |
2012/04/16 | 186 | 186 | 181 | 185 | 22,000 |
2012/04/13 | 184 | 186 | 184 | 186 | 13,000 |
2012/04/12 | 182 | 184 | 182 | 184 | 19,000 |
2012/04/11 | 186 | 187 | 174 | 179 | 50,000 |
2012/04/10 | 188 | 189 | 185 | 185 | 34,000 |
2012/04/09 | 185 | 188 | 185 | 188 | 7,000 |
2012/04/06 | 188 | 188 | 186 | 187 | 18,000 |
2012/04/05 | 185 | 187 | 185 | 187 | 34,000 |
2012/04/04 | 194 | 194 | 190 | 190 | 45,000 |
2012/04/03 | 195 | 195 | 193 | 193 | 19,000 |
2012/04/02 | 198 | 198 | 195 | 195 | 30,000 |
2012/03/30 | 199 | 199 | 196 | 198 | 21,000 |
2012/03/29 | 196 | 198 | 196 | 198 | 26,000 |
2012/03/28 | 195 | 196 | 195 | 196 | 19,000 |
2012/03/27 | 194 | 195 | 193 | 195 | 44,000 |
2012/03/26 | 194 | 195 | 194 | 194 | 33,000 |
2012/03/23 | 197 | 197 | 195 | 197 | 33,000 |
2012/03/22 | 197 | 198 | 195 | 198 | 17,000 |
2012/03/21 | 198 | 198 | 194 | 196 | 55,000 |
2012/03/19 | 200 | 200 | 199 | 199 | 19,000 |
2012/03/16 | 199 | 200 | 198 | 200 | 31,000 |
2012/03/15 | 198 | 200 | 198 | 199 | 70,000 |
2012/03/14 | 198 | 200 | 197 | 197 | 67,000 |
2012/03/13 | 203 | 203 | 194 | 197 | 109,000 |
2012/03/12 | 205 | 207 | 198 | 203 | 85,000 |
2012/03/09 | 207 | 207 | 204 | 205 | 99,000 |
2012/03/08 | 213 | 213 | 204 | 208 | 151,000 |
2012/03/07 | 203 | 214 | 203 | 211 | 375,000 |
2012/03/06 | 200 | 205 | 194 | 205 | 138,000 |
2012/03/05 | 199 | 202 | 198 | 199 | 21,000 |
2012/03/02 | 197 | 202 | 197 | 199 | 27,000 |
2012/03/01 | 200 | 201 | 198 | 198 | 27,000 |
2012/02/29 | 205 | 205 | 198 | 199 | 78,000 |
2012/02/28 | 202 | 205 | 201 | 203 | 22,000 |
2012/02/27 | 204 | 206 | 203 | 204 | 55,000 |
2012/02/24 | 204 | 205 | 203 | 204 | 35,000 |
2012/02/23 | 207 | 207 | 202 | 203 | 71,000 |
2012/02/22 | 206 | 207 | 203 | 207 | 49,000 |
2012/02/21 | 201 | 205 | 200 | 203 | 48,000 |
2012/02/20 | 207 | 207 | 203 | 203 | 70,000 |
2012/02/17 | 205 | 207 | 204 | 204 | 35,000 |
2012/02/16 | 205 | 208 | 205 | 205 | 41,000 |
2012/02/15 | 208 | 210 | 204 | 210 | 69,000 |
2012/02/14 | 205 | 210 | 202 | 210 | 83,000 |
2012/02/13 | 205 | 210 | 201 | 207 | 113,000 |
2012/02/10 | 206 | 207 | 203 | 205 | 41,000 |
2012/02/09 | 207 | 207 | 203 | 205 | 78,000 |
2012/02/08 | 212 | 212 | 204 | 207 | 112,000 |
2012/02/07 | 201 | 215 | 201 | 209 | 204,000 |
2012/02/06 | 203 | 203 | 201 | 201 | 47,000 |
2012/02/03 | 200 | 203 | 199 | 201 | 70,000 |
2012/02/02 | 199 | 200 | 198 | 200 | 28,000 |
2012/02/01 | 197 | 202 | 196 | 199 | 52,000 |
2012/01/31 | 194 | 198 | 194 | 197 | 25,000 |
2012/01/30 | 197 | 199 | 194 | 194 | 58,000 |
2012/01/27 | 203 | 204 | 200 | 200 | 53,000 |
2012/01/26 | 204 | 204 | 201 | 201 | 44,000 |
2012/01/25 | 200 | 204 | 200 | 204 | 67,000 |
2012/01/24 | 203 | 207 | 200 | 200 | 60,000 |
2012/01/23 | 199 | 203 | 199 | 200 | 69,000 |
2012/01/20 | 201 | 203 | 198 | 200 | 76,000 |
2012/01/19 | 202 | 205 | 197 | 198 | 122,000 |
2012/01/18 | 205 | 206 | 201 | 205 | 150,000 |
2012/01/17 | 195 | 217 | 195 | 209 | 547,000 |
2012/01/16 | 190 | 197 | 186 | 195 | 199,000 |
2012/01/13 | 193 | 198 | 192 | 192 | 99,000 |
2012/01/12 | 199 | 200 | 185 | 194 | 275,000 |
2012/01/11 | 201 | 203 | 192 | 197 | 437,000 |
2012/01/10 | 210 | 223 | 199 | 204 | 2,395,000 |
2012/01/06 | 184 | 222 | 184 | 205 | 1,670,000 |
2012/01/05 | 184 | 185 | 182 | 184 | 63,000 |
2012/01/04 | 175 | 185 | 172 | 184 | 146,000 |