1867 (株)植木組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,275 | 1,288 | 1,250 | 1,288 | 68,000 | 1,288 |
| 2022-09-27 | 1,277 | 1,284 | 1,269 | 1,271 | 25,400 | 1,271 |
| 2022-09-26 | 1,243 | 1,269 | 1,241 | 1,269 | 24,500 | 1,269 |
| 2022-09-22 | 1,232 | 1,238 | 1,231 | 1,234 | 15,500 | 1,234 |
| 2022-09-21 | 1,242 | 1,247 | 1,233 | 1,233 | 36,200 | 1,233 |
| 2022-09-20 | 1,242 | 1,252 | 1,242 | 1,251 | 26,600 | 1,251 |
| 2022-09-16 | 1,257 | 1,265 | 1,241 | 1,241 | 42,700 | 1,241 |
| 2022-09-15 | 1,265 | 1,267 | 1,258 | 1,260 | 9,900 | 1,260 |
| 2022-09-14 | 1,264 | 1,269 | 1,259 | 1,262 | 10,300 | 1,262 |
| 2022-09-13 | 1,276 | 1,285 | 1,265 | 1,271 | 18,600 | 1,271 |
| 2022-09-12 | 1,264 | 1,276 | 1,264 | 1,276 | 16,800 | 1,276 |
| 2022-09-09 | 1,256 | 1,264 | 1,248 | 1,258 | 125,100 | 1,258 |
| 2022-09-08 | 1,256 | 1,266 | 1,255 | 1,266 | 15,400 | 1,266 |
| 2022-09-07 | 1,273 | 1,273 | 1,254 | 1,254 | 14,800 | 1,254 |
| 2022-09-06 | 1,262 | 1,276 | 1,262 | 1,266 | 16,000 | 1,266 |
| 2022-09-05 | 1,270 | 1,270 | 1,259 | 1,262 | 21,700 | 1,262 |
| 2022-09-02 | 1,279 | 1,285 | 1,258 | 1,270 | 61,600 | 1,270 |
| 2022-09-01 | 1,300 | 1,309 | 1,291 | 1,291 | 23,700 | 1,291 |
| 2022-08-31 | 1,309 | 1,314 | 1,302 | 1,302 | 20,100 | 1,302 |
| 2022-08-30 | 1,310 | 1,317 | 1,310 | 1,315 | 8,500 | 1,315 |
| 2022-08-29 | 1,324 | 1,324 | 1,310 | 1,310 | 14,300 | 1,310 |
| 2022-08-26 | 1,322 | 1,327 | 1,322 | 1,325 | 7,600 | 1,325 |
| 2022-08-25 | 1,314 | 1,322 | 1,314 | 1,320 | 4,400 | 1,320 |
| 2022-08-24 | 1,314 | 1,322 | 1,312 | 1,314 | 5,400 | 1,314 |
| 2022-08-23 | 1,316 | 1,318 | 1,310 | 1,312 | 3,300 | 1,312 |
| 2022-08-22 | 1,309 | 1,325 | 1,309 | 1,321 | 3,300 | 1,321 |
| 2022-08-19 | 1,306 | 1,316 | 1,305 | 1,305 | 7,200 | 1,305 |
| 2022-08-18 | 1,307 | 1,309 | 1,300 | 1,305 | 7,600 | 1,305 |
| 2022-08-17 | 1,318 | 1,320 | 1,309 | 1,314 | 4,600 | 1,314 |
| 2022-08-16 | 1,310 | 1,320 | 1,308 | 1,311 | 5,200 | 1,311 |
| 2022-08-15 | 1,320 | 1,322 | 1,304 | 1,316 | 3,400 | 1,316 |
| 2022-08-12 | 1,300 | 1,327 | 1,300 | 1,316 | 10,000 | 1,316 |
| 2022-08-10 | 1,324 | 1,324 | 1,300 | 1,300 | 9,900 | 1,300 |
| 2022-08-09 | 1,348 | 1,349 | 1,316 | 1,316 | 5,100 | 1,316 |
| 2022-08-08 | 1,358 | 1,361 | 1,333 | 1,337 | 4,000 | 1,337 |
| 2022-08-05 | 1,366 | 1,371 | 1,360 | 1,360 | 6,800 | 1,360 |
| 2022-08-04 | 1,371 | 1,375 | 1,350 | 1,365 | 7,800 | 1,365 |
| 2022-08-03 | 1,371 | 1,373 | 1,350 | 1,351 | 4,300 | 1,351 |
| 2022-08-02 | 1,362 | 1,365 | 1,351 | 1,362 | 3,300 | 1,362 |
| 2022-08-01 | 1,371 | 1,371 | 1,361 | 1,366 | 3,400 | 1,366 |
| 2022-07-29 | 1,376 | 1,376 | 1,357 | 1,371 | 4,300 | 1,371 |
| 2022-07-28 | 1,380 | 1,387 | 1,367 | 1,376 | 5,700 | 1,376 |
| 2022-07-27 | 1,380 | 1,380 | 1,369 | 1,373 | 6,500 | 1,373 |
| 2022-07-26 | 1,379 | 1,384 | 1,372 | 1,382 | 7,100 | 1,382 |
| 2022-07-25 | 1,354 | 1,372 | 1,352 | 1,368 | 6,000 | 1,368 |
| 2022-07-22 | 1,338 | 1,353 | 1,324 | 1,347 | 10,600 | 1,347 |
| 2022-07-21 | 1,308 | 1,329 | 1,305 | 1,325 | 10,700 | 1,325 |
| 2022-07-20 | 1,287 | 1,299 | 1,285 | 1,299 | 9,500 | 1,299 |
| 2022-07-19 | 1,278 | 1,289 | 1,277 | 1,285 | 6,300 | 1,285 |
| 2022-07-15 | 1,295 | 1,301 | 1,278 | 1,278 | 9,400 | 1,278 |
| 2022-07-14 | 1,293 | 1,299 | 1,290 | 1,290 | 7,600 | 1,290 |
| 2022-07-13 | 1,313 | 1,313 | 1,291 | 1,295 | 17,200 | 1,295 |
| 2022-07-12 | 1,338 | 1,338 | 1,312 | 1,312 | 13,200 | 1,312 |
| 2022-07-11 | 1,345 | 1,348 | 1,334 | 1,338 | 10,200 | 1,338 |
| 2022-07-08 | 1,340 | 1,340 | 1,332 | 1,334 | 9,200 | 1,334 |
| 2022-07-07 | 1,345 | 1,349 | 1,339 | 1,340 | 6,600 | 1,340 |
| 2022-07-06 | 1,356 | 1,356 | 1,345 | 1,345 | 4,100 | 1,345 |
| 2022-07-05 | 1,365 | 1,366 | 1,351 | 1,351 | 8,600 | 1,351 |
| 2022-07-04 | 1,373 | 1,386 | 1,358 | 1,366 | 6,900 | 1,366 |
| 2022-07-01 | 1,384 | 1,390 | 1,370 | 1,370 | 4,300 | 1,370 |
| 2022-06-30 | 1,391 | 1,394 | 1,383 | 1,384 | 3,300 | 1,384 |
| 2022-06-29 | 1,390 | 1,405 | 1,380 | 1,380 | 5,800 | 1,380 |
| 2022-06-28 | 1,396 | 1,396 | 1,385 | 1,390 | 10,000 | 1,390 |
| 2022-06-27 | 1,396 | 1,400 | 1,396 | 1,396 | 2,700 | 1,396 |
| 2022-06-24 | 1,404 | 1,414 | 1,395 | 1,395 | 9,100 | 1,395 |
| 2022-06-23 | 1,407 | 1,409 | 1,399 | 1,402 | 2,900 | 1,402 |
| 2022-06-22 | 1,410 | 1,420 | 1,397 | 1,407 | 6,400 | 1,407 |
| 2022-06-21 | 1,402 | 1,429 | 1,402 | 1,403 | 6,000 | 1,403 |
| 2022-06-20 | 1,402 | 1,408 | 1,402 | 1,402 | 2,300 | 1,402 |
| 2022-06-17 | 1,457 | 1,462 | 1,402 | 1,402 | 23,400 | 1,402 |
| 2022-06-16 | 1,448 | 1,457 | 1,447 | 1,457 | 4,400 | 1,457 |
| 2022-06-15 | 1,456 | 1,456 | 1,447 | 1,447 | 4,900 | 1,447 |
| 2022-06-14 | 1,450 | 1,451 | 1,435 | 1,447 | 3,700 | 1,447 |
| 2022-06-13 | 1,419 | 1,444 | 1,417 | 1,421 | 3,800 | 1,421 |
| 2022-06-10 | 1,465 | 1,465 | 1,438 | 1,449 | 6,100 | 1,449 |
| 2022-06-09 | 1,417 | 1,471 | 1,417 | 1,465 | 17,000 | 1,465 |
| 2022-06-08 | 1,460 | 1,477 | 1,460 | 1,477 | 1,700 | 1,477 |
| 2022-06-07 | 1,470 | 1,476 | 1,446 | 1,468 | 1,900 | 1,468 |
| 2022-06-06 | 1,477 | 1,477 | 1,461 | 1,462 | 1,600 | 1,462 |
| 2022-06-03 | 1,479 | 1,486 | 1,467 | 1,477 | 2,500 | 1,477 |
| 2022-06-02 | 1,480 | 1,480 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2022-06-01 | 1,466 | 1,482 | 1,439 | 1,482 | 6,900 | 1,482 |
| 2022-05-31 | 1,467 | 1,469 | 1,460 | 1,469 | 2,000 | 1,469 |
| 2022-05-30 | 1,432 | 1,475 | 1,430 | 1,467 | 5,900 | 1,467 |
| 2022-05-27 | 1,412 | 1,431 | 1,412 | 1,431 | 1,400 | 1,431 |
| 2022-05-26 | 1,426 | 1,426 | 1,401 | 1,412 | 3,800 | 1,412 |
| 2022-05-25 | 1,429 | 1,429 | 1,416 | 1,416 | 4,700 | 1,416 |
| 2022-05-24 | 1,430 | 1,430 | 1,421 | 1,429 | 900 | 1,429 |
| 2022-05-23 | 1,427 | 1,448 | 1,425 | 1,437 | 1,500 | 1,437 |
| 2022-05-20 | 1,424 | 1,436 | 1,421 | 1,421 | 3,100 | 1,421 |
| 2022-05-19 | 1,397 | 1,416 | 1,397 | 1,416 | 1,200 | 1,416 |
| 2022-05-18 | 1,397 | 1,410 | 1,397 | 1,409 | 1,500 | 1,409 |
| 2022-05-17 | 1,403 | 1,403 | 1,401 | 1,401 | 800 | 1,401 |
| 2022-05-16 | 1,398 | 1,400 | 1,388 | 1,395 | 1,200 | 1,395 |
| 2022-05-13 | 1,391 | 1,391 | 1,376 | 1,383 | 1,800 | 1,383 |
| 2022-05-12 | 1,366 | 1,383 | 1,365 | 1,366 | 3,300 | 1,366 |
| 2022-05-11 | 1,386 | 1,406 | 1,365 | 1,366 | 3,200 | 1,366 |
| 2022-05-10 | 1,391 | 1,443 | 1,383 | 1,396 | 6,700 | 1,396 |
| 2022-05-09 | 1,421 | 1,448 | 1,391 | 1,391 | 6,300 | 1,391 |
| 2022-05-06 | 1,435 | 1,435 | 1,413 | 1,422 | 5,700 | 1,422 |
| 2022-05-02 | 1,452 | 1,452 | 1,401 | 1,422 | 7,200 | 1,422 |
| 2022-04-28 | 1,450 | 1,461 | 1,429 | 1,461 | 4,100 | 1,461 |
| 2022-04-27 | 1,419 | 1,454 | 1,414 | 1,421 | 9,600 | 1,421 |
| 2022-04-26 | 1,424 | 1,427 | 1,419 | 1,419 | 2,100 | 1,419 |
| 2022-04-25 | 1,457 | 1,460 | 1,420 | 1,429 | 6,600 | 1,429 |
| 2022-04-22 | 1,458 | 1,460 | 1,454 | 1,457 | 2,600 | 1,457 |
| 2022-04-21 | 1,449 | 1,469 | 1,427 | 1,469 | 1,900 | 1,469 |
| 2022-04-20 | 1,453 | 1,511 | 1,430 | 1,449 | 4,300 | 1,449 |
| 2022-04-19 | 1,437 | 1,458 | 1,437 | 1,453 | 1,900 | 1,453 |
| 2022-04-18 | 1,425 | 1,432 | 1,424 | 1,426 | 2,300 | 1,426 |
| 2022-04-15 | 1,402 | 1,430 | 1,402 | 1,420 | 2,400 | 1,420 |
| 2022-04-14 | 1,381 | 1,402 | 1,381 | 1,402 | 1,500 | 1,402 |
| 2022-04-13 | 1,371 | 1,385 | 1,371 | 1,381 | 3,100 | 1,381 |
| 2022-04-12 | 1,384 | 1,387 | 1,367 | 1,371 | 6,000 | 1,371 |
| 2022-04-11 | 1,382 | 1,398 | 1,382 | 1,384 | 5,600 | 1,384 |
| 2022-04-08 | 1,391 | 1,391 | 1,371 | 1,382 | 7,700 | 1,382 |
| 2022-04-07 | 1,414 | 1,418 | 1,381 | 1,391 | 7,100 | 1,391 |
| 2022-04-06 | 1,447 | 1,492 | 1,422 | 1,422 | 3,900 | 1,422 |
| 2022-04-05 | 1,445 | 1,451 | 1,445 | 1,451 | 2,700 | 1,451 |
| 2022-04-04 | 1,446 | 1,454 | 1,437 | 1,445 | 4,600 | 1,445 |
| 2022-04-01 | 1,471 | 1,473 | 1,432 | 1,445 | 6,100 | 1,445 |
| 2022-03-31 | 1,517 | 1,533 | 1,471 | 1,471 | 9,500 | 1,471 |
| 2022-03-30 | 1,540 | 1,540 | 1,479 | 1,522 | 11,100 | 1,522 |
| 2022-03-29 | 1,497 | 1,544 | 1,497 | 1,544 | 13,200 | 1,544 |
| 2022-03-28 | 1,494 | 1,497 | 1,480 | 1,496 | 4,300 | 1,496 |
| 2022-03-25 | 1,504 | 1,512 | 1,487 | 1,508 | 4,200 | 1,508 |
| 2022-03-24 | 1,484 | 1,512 | 1,484 | 1,512 | 4,600 | 1,512 |
| 2022-03-23 | 1,490 | 1,500 | 1,487 | 1,500 | 5,300 | 1,500 |
| 2022-03-22 | 1,478 | 1,491 | 1,478 | 1,490 | 3,800 | 1,490 |
| 2022-03-18 | 1,475 | 1,480 | 1,470 | 1,478 | 3,200 | 1,478 |
| 2022-03-17 | 1,481 | 1,482 | 1,429 | 1,482 | 6,900 | 1,482 |
| 2022-03-16 | 1,465 | 1,480 | 1,441 | 1,480 | 3,700 | 1,480 |
| 2022-03-15 | 1,420 | 1,465 | 1,402 | 1,465 | 4,500 | 1,465 |
| 2022-03-14 | 1,416 | 1,417 | 1,391 | 1,409 | 2,900 | 1,409 |
| 2022-03-11 | 1,429 | 1,433 | 1,407 | 1,409 | 6,000 | 1,409 |
| 2022-03-10 | 1,448 | 1,478 | 1,383 | 1,434 | 14,600 | 1,434 |
| 2022-03-09 | 1,435 | 1,450 | 1,419 | 1,419 | 4,900 | 1,419 |
| 2022-03-08 | 1,435 | 1,475 | 1,420 | 1,428 | 5,400 | 1,428 |
| 2022-03-07 | 1,465 | 1,471 | 1,429 | 1,429 | 2,500 | 1,429 |
| 2022-03-04 | 1,467 | 1,467 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2022-03-03 | 1,471 | 1,471 | 1,463 | 1,467 | 2,000 | 1,467 |
| 2022-03-02 | 1,446 | 1,471 | 1,446 | 1,471 | 1,500 | 1,471 |
| 2022-03-01 | 1,473 | 1,476 | 1,446 | 1,446 | 3,400 | 1,446 |
| 2022-02-28 | 1,505 | 1,505 | 1,475 | 1,477 | 3,800 | 1,477 |
| 2022-02-25 | 1,506 | 1,510 | 1,491 | 1,505 | 9,000 | 1,505 |
| 2022-02-24 | 1,513 | 1,513 | 1,487 | 1,505 | 4,000 | 1,505 |
| 2022-02-22 | 1,481 | 1,500 | 1,481 | 1,495 | 1,200 | 1,495 |
| 2022-02-21 | 1,477 | 1,504 | 1,477 | 1,504 | 900 | 1,504 |
| 2022-02-18 | 1,493 | 1,504 | 1,488 | 1,495 | 2,300 | 1,495 |
| 2022-02-17 | 1,531 | 1,532 | 1,516 | 1,517 | 4,400 | 1,517 |
| 2022-02-16 | 1,556 | 1,556 | 1,532 | 1,533 | 1,600 | 1,533 |
| 2022-02-15 | 1,556 | 1,556 | 1,525 | 1,528 | 4,500 | 1,528 |
| 2022-02-14 | 1,581 | 1,581 | 1,545 | 1,556 | 7,200 | 1,556 |
| 2022-02-10 | 1,558 | 1,583 | 1,530 | 1,583 | 16,500 | 1,583 |
| 2022-02-09 | 1,497 | 1,519 | 1,476 | 1,519 | 6,600 | 1,519 |
| 2022-02-08 | 1,474 | 1,490 | 1,472 | 1,490 | 3,900 | 1,490 |
| 2022-02-07 | 1,476 | 1,482 | 1,461 | 1,482 | 6,200 | 1,482 |
| 2022-02-04 | 1,469 | 1,474 | 1,469 | 1,471 | 1,800 | 1,471 |
| 2022-02-03 | 1,447 | 1,469 | 1,439 | 1,469 | 5,000 | 1,469 |
| 2022-02-02 | 1,409 | 1,447 | 1,409 | 1,447 | 3,900 | 1,447 |
| 2022-02-01 | 1,428 | 1,428 | 1,409 | 1,409 | 1,400 | 1,409 |
| 2022-01-31 | 1,431 | 1,431 | 1,420 | 1,428 | 1,200 | 1,428 |
| 2022-01-28 | 1,389 | 1,447 | 1,389 | 1,431 | 3,800 | 1,431 |
| 2022-01-27 | 1,416 | 1,418 | 1,390 | 1,390 | 4,700 | 1,390 |
| 2022-01-26 | 1,419 | 1,423 | 1,415 | 1,416 | 4,200 | 1,416 |
| 2022-01-25 | 1,410 | 1,419 | 1,410 | 1,419 | 2,300 | 1,419 |
| 2022-01-24 | 1,407 | 1,415 | 1,401 | 1,410 | 1,300 | 1,410 |
| 2022-01-21 | 1,406 | 1,408 | 1,399 | 1,408 | 3,400 | 1,408 |
| 2022-01-20 | 1,411 | 1,425 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2022-01-19 | 1,448 | 1,448 | 1,400 | 1,400 | 5,400 | 1,400 |
| 2022-01-18 | 1,450 | 1,454 | 1,445 | 1,453 | 1,000 | 1,453 |
| 2022-01-17 | 1,412 | 1,442 | 1,412 | 1,442 | 2,300 | 1,442 |
| 2022-01-14 | 1,414 | 1,420 | 1,405 | 1,420 | 2,100 | 1,420 |
| 2022-01-13 | 1,400 | 1,429 | 1,397 | 1,410 | 2,100 | 1,410 |
| 2022-01-12 | 1,395 | 1,400 | 1,384 | 1,400 | 6,100 | 1,400 |
| 2022-01-11 | 1,419 | 1,419 | 1,388 | 1,389 | 6,700 | 1,389 |
| 2022-01-07 | 1,416 | 1,420 | 1,401 | 1,401 | 5,400 | 1,401 |
| 2022-01-06 | 1,424 | 1,424 | 1,412 | 1,412 | 3,400 | 1,412 |
| 2022-01-05 | 1,426 | 1,430 | 1,421 | 1,426 | 3,300 | 1,426 |
| 2022-01-04 | 1,469 | 1,469 | 1,427 | 1,434 | 3,200 | 1,434 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株
