1867 (株)植木組 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 277 | 280 | 277 | 280 | 8,000 | 1,400 |
| 1983-12-26 | 279 | 279 | 278 | 279 | 9,000 | 1,395 |
| 1983-12-24 | 308 | 312 | 308 | 312 | 9,000 | 1,418.18 |
| 1983-12-23 | 308 | 308 | 308 | 308 | 1,000 | 1,400 |
| 1983-12-22 | 308 | 308 | 308 | 308 | 5,000 | 1,400 |
| 1983-12-21 | 308 | 308 | 308 | 308 | 5,000 | 1,400 |
| 1983-12-20 | 306 | 306 | 306 | 306 | 12,000 | 1,390.91 |
| 1983-12-19 | 305 | 308 | 304 | 308 | 169,000 | 1,400 |
| 1983-12-17 | 305 | 305 | 305 | 305 | 5,000 | 1,386.36 |
| 1983-12-16 | 304 | 304 | 303 | 303 | 7,000 | 1,377.27 |
| 1983-12-15 | 305 | 308 | 305 | 308 | 12,000 | 1,400 |
| 1983-12-13 | 305 | 305 | 305 | 305 | 4,000 | 1,386.36 |
| 1983-12-12 | 305 | 305 | 305 | 305 | 2,000 | 1,386.36 |
| 1983-12-09 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
| 1983-12-08 | 308 | 308 | 308 | 308 | 1,000 | 1,400 |
| 1983-12-05 | 300 | 303 | 300 | 303 | 4,000 | 1,377.27 |
| 1983-12-01 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-11-29 | 300 | 300 | 300 | 300 | 17,000 | 1,363.64 |
| 1983-11-28 | 301 | 301 | 300 | 300 | 12,000 | 1,363.64 |
| 1983-11-26 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-11-25 | 302 | 303 | 302 | 303 | 102,000 | 1,377.27 |
| 1983-11-24 | 302 | 302 | 300 | 300 | 13,000 | 1,363.64 |
| 1983-11-22 | 302 | 302 | 302 | 302 | 4,000 | 1,372.73 |
| 1983-11-21 | 302 | 302 | 302 | 302 | 2,000 | 1,372.73 |
| 1983-11-19 | 302 | 302 | 302 | 302 | 3,000 | 1,372.73 |
| 1983-11-18 | 303 | 303 | 303 | 303 | 2,000 | 1,377.27 |
| 1983-11-17 | 303 | 303 | 303 | 303 | 2,000 | 1,377.27 |
| 1983-11-14 | 302 | 302 | 302 | 302 | 1,000 | 1,372.73 |
| 1983-11-09 | 302 | 302 | 302 | 302 | 2,000 | 1,372.73 |
| 1983-11-07 | 303 | 303 | 302 | 302 | 5,000 | 1,372.73 |
| 1983-11-02 | 300 | 300 | 300 | 300 | 4,000 | 1,363.64 |
| 1983-11-01 | 303 | 303 | 303 | 303 | 4,000 | 1,377.27 |
| 1983-10-31 | 302 | 302 | 302 | 302 | 1,000 | 1,372.73 |
| 1983-10-29 | 303 | 303 | 303 | 303 | 1,000 | 1,377.27 |
| 1983-10-28 | 303 | 303 | 303 | 303 | 2,000 | 1,377.27 |
| 1983-10-27 | 303 | 303 | 303 | 303 | 10,000 | 1,377.27 |
| 1983-10-24 | 303 | 303 | 303 | 303 | 4,000 | 1,377.27 |
| 1983-10-21 | 302 | 303 | 302 | 303 | 6,000 | 1,377.27 |
| 1983-10-20 | 303 | 303 | 303 | 303 | 29,000 | 1,377.27 |
| 1983-10-19 | 310 | 311 | 310 | 310 | 5,000 | 1,409.09 |
| 1983-10-18 | 311 | 311 | 310 | 310 | 4,000 | 1,409.09 |
| 1983-10-17 | 301 | 305 | 301 | 305 | 24,000 | 1,386.36 |
| 1983-10-14 | 299 | 301 | 299 | 301 | 5,000 | 1,368.18 |
| 1983-10-12 | 303 | 303 | 303 | 303 | 51,000 | 1,377.27 |
| 1983-10-11 | 300 | 304 | 300 | 304 | 10,000 | 1,381.82 |
| 1983-10-07 | 302 | 304 | 302 | 304 | 8,000 | 1,381.82 |
| 1983-10-06 | 302 | 302 | 301 | 301 | 3,000 | 1,368.18 |
| 1983-10-05 | 303 | 303 | 302 | 302 | 4,000 | 1,372.73 |
| 1983-10-04 | 302 | 302 | 302 | 302 | 2,000 | 1,372.73 |
| 1983-10-03 | 302 | 302 | 302 | 302 | 17,000 | 1,372.73 |
| 1983-10-01 | 300 | 302 | 300 | 302 | 10,000 | 1,372.73 |
| 1983-09-27 | 302 | 302 | 302 | 302 | 1,000 | 1,372.73 |
| 1983-09-26 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
| 1983-09-22 | 295 | 302 | 295 | 302 | 7,000 | 1,372.73 |
| 1983-09-21 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-09-20 | 302 | 302 | 300 | 300 | 4,000 | 1,363.64 |
| 1983-09-19 | 300 | 300 | 300 | 300 | 6,000 | 1,363.64 |
| 1983-09-17 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
| 1983-09-16 | 304 | 304 | 304 | 304 | 1,000 | 1,381.82 |
| 1983-09-14 | 300 | 305 | 300 | 305 | 12,000 | 1,386.36 |
| 1983-09-13 | 304 | 304 | 304 | 304 | 1,000 | 1,381.82 |
| 1983-09-12 | 303 | 305 | 303 | 305 | 151,000 | 1,386.36 |
| 1983-09-09 | 305 | 305 | 305 | 305 | 9,000 | 1,386.36 |
| 1983-09-07 | 308 | 308 | 308 | 308 | 3,000 | 1,400 |
| 1983-09-06 | 307 | 307 | 304 | 304 | 2,000 | 1,381.82 |
| 1983-09-05 | 304 | 307 | 304 | 307 | 2,000 | 1,395.45 |
| 1983-09-03 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
| 1983-09-02 | 306 | 306 | 305 | 305 | 7,000 | 1,386.36 |
| 1983-09-01 | 304 | 305 | 304 | 305 | 5,000 | 1,386.36 |
| 1983-08-31 | 300 | 305 | 300 | 305 | 10,000 | 1,386.36 |
| 1983-08-30 | 304 | 305 | 304 | 305 | 8,000 | 1,386.36 |
| 1983-08-27 | 304 | 304 | 304 | 304 | 20,000 | 1,381.82 |
| 1983-08-26 | 302 | 304 | 302 | 304 | 3,000 | 1,381.82 |
| 1983-08-25 | 299 | 302 | 299 | 302 | 2,000 | 1,372.73 |
| 1983-08-24 | 300 | 300 | 299 | 299 | 6,000 | 1,359.09 |
| 1983-08-23 | 300 | 303 | 300 | 303 | 6,000 | 1,377.27 |
| 1983-08-22 | 302 | 302 | 300 | 300 | 23,000 | 1,363.64 |
| 1983-08-20 | 300 | 303 | 300 | 303 | 3,000 | 1,377.27 |
| 1983-08-19 | 295 | 295 | 295 | 295 | 3,000 | 1,340.91 |
| 1983-08-18 | 295 | 295 | 295 | 295 | 8,000 | 1,340.91 |
| 1983-08-17 | 300 | 301 | 300 | 300 | 5,000 | 1,363.64 |
| 1983-08-12 | 301 | 301 | 301 | 301 | 1,000 | 1,368.18 |
| 1983-08-11 | 302 | 302 | 302 | 302 | 14,000 | 1,372.73 |
| 1983-08-10 | 300 | 302 | 300 | 302 | 7,000 | 1,372.73 |
| 1983-08-09 | 302 | 302 | 302 | 302 | 2,000 | 1,372.73 |
| 1983-08-08 | 300 | 300 | 300 | 300 | 3,000 | 1,363.64 |
| 1983-08-06 | 300 | 300 | 300 | 300 | 9,000 | 1,363.64 |
| 1983-08-05 | 300 | 300 | 300 | 300 | 3,000 | 1,363.64 |
| 1983-08-04 | 300 | 300 | 300 | 300 | 9,000 | 1,363.64 |
| 1983-08-03 | 299 | 300 | 299 | 300 | 5,000 | 1,363.64 |
| 1983-08-02 | 300 | 300 | 300 | 300 | 28,000 | 1,363.64 |
| 1983-08-01 | 299 | 300 | 299 | 300 | 4,000 | 1,363.64 |
| 1983-07-30 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-07-29 | 298 | 299 | 298 | 299 | 16,000 | 1,359.09 |
| 1983-07-28 | 298 | 298 | 298 | 298 | 2,000 | 1,354.55 |
| 1983-07-27 | 295 | 298 | 295 | 298 | 120,000 | 1,354.55 |
| 1983-07-26 | 296 | 296 | 296 | 296 | 2,000 | 1,345.45 |
| 1983-07-25 | 297 | 297 | 297 | 297 | 1,000 | 1,350 |
| 1983-07-23 | 297 | 297 | 297 | 297 | 1,000 | 1,350 |
| 1983-07-22 | 294 | 297 | 294 | 297 | 17,000 | 1,350 |
| 1983-07-21 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
| 1983-07-20 | 290 | 296 | 290 | 296 | 6,000 | 1,345.45 |
| 1983-07-19 | 288 | 289 | 288 | 289 | 15,000 | 1,313.64 |
| 1983-07-18 | 283 | 288 | 282 | 288 | 14,000 | 1,309.09 |
| 1983-07-15 | 282 | 282 | 282 | 282 | 10,000 | 1,281.82 |
| 1983-07-13 | 280 | 280 | 280 | 280 | 7,000 | 1,272.73 |
| 1983-07-12 | 281 | 281 | 281 | 281 | 6,000 | 1,277.27 |
| 1983-07-11 | 281 | 283 | 281 | 283 | 5,000 | 1,286.36 |
| 1983-07-09 | 281 | 281 | 281 | 281 | 11,000 | 1,277.27 |
| 1983-07-08 | 280 | 281 | 280 | 281 | 13,000 | 1,277.27 |
| 1983-07-07 | 280 | 280 | 280 | 280 | 3,000 | 1,272.73 |
| 1983-07-06 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1983-07-05 | 277 | 280 | 277 | 280 | 13,000 | 1,272.73 |
| 1983-07-04 | 275 | 277 | 275 | 277 | 11,000 | 1,259.09 |
| 1983-07-01 | 277 | 277 | 277 | 277 | 2,000 | 1,259.09 |
| 1983-06-29 | 278 | 278 | 278 | 278 | 1,000 | 1,263.64 |
| 1983-06-28 | 280 | 280 | 280 | 280 | 2,000 | 1,272.73 |
| 1983-06-23 | 280 | 280 | 280 | 280 | 9,000 | 1,272.73 |
| 1983-06-22 | 269 | 269 | 269 | 269 | 20,000 | 1,222.73 |
| 1983-06-21 | 269 | 269 | 269 | 269 | 1,000 | 1,222.73 |
| 1983-06-20 | 265 | 265 | 265 | 265 | 4,000 | 1,204.55 |
| 1983-06-17 | 263 | 269 | 263 | 269 | 12,000 | 1,222.73 |
| 1983-06-16 | 268 | 268 | 268 | 268 | 1,000 | 1,218.18 |
| 1983-06-13 | 270 | 270 | 269 | 269 | 2,000 | 1,222.73 |
| 1983-06-10 | 274 | 274 | 274 | 274 | 9,000 | 1,245.45 |
| 1983-06-09 | 269 | 270 | 269 | 270 | 3,000 | 1,227.27 |
| 1983-06-06 | 270 | 274 | 270 | 274 | 2,000 | 1,245.45 |
| 1983-06-02 | 270 | 273 | 270 | 273 | 3,000 | 1,240.91 |
| 1983-05-27 | 273 | 275 | 273 | 275 | 4,000 | 1,250 |
| 1983-05-25 | 273 | 278 | 273 | 278 | 5,000 | 1,263.64 |
| 1983-05-24 | 278 | 278 | 278 | 278 | 1,000 | 1,263.64 |
| 1983-05-16 | 276 | 276 | 276 | 276 | 1,000 | 1,254.55 |
| 1983-05-14 | 278 | 278 | 278 | 278 | 1,000 | 1,263.64 |
| 1983-05-13 | 276 | 276 | 276 | 276 | 1,000 | 1,254.55 |
| 1983-05-12 | 272 | 272 | 272 | 272 | 1,000 | 1,236.36 |
| 1983-05-11 | 274 | 279 | 274 | 279 | 3,000 | 1,268.18 |
| 1983-05-10 | 275 | 279 | 275 | 279 | 5,000 | 1,268.18 |
| 1983-05-09 | 272 | 280 | 272 | 280 | 5,000 | 1,272.73 |
| 1983-04-25 | 275 | 280 | 275 | 280 | 3,000 | 1,272.73 |
| 1983-04-19 | 275 | 284 | 275 | 284 | 10,000 | 1,290.91 |
| 1983-04-14 | 280 | 285 | 280 | 285 | 2,000 | 1,295.45 |
| 1983-04-13 | 280 | 280 | 275 | 280 | 12,000 | 1,272.73 |
| 1983-04-12 | 283 | 285 | 283 | 285 | 4,000 | 1,295.45 |
| 1983-04-11 | 284 | 290 | 284 | 290 | 14,000 | 1,318.18 |
| 1983-04-05 | 282 | 289 | 282 | 289 | 3,000 | 1,313.64 |
| 1983-04-02 | 285 | 286 | 285 | 286 | 3,000 | 1,300 |
| 1983-04-01 | 285 | 285 | 285 | 285 | 1,000 | 1,295.45 |
| 1983-03-31 | 285 | 285 | 285 | 285 | 3,000 | 1,295.45 |
| 1983-03-30 | 286 | 286 | 280 | 280 | 3,000 | 1,272.73 |
| 1983-03-29 | 282 | 286 | 282 | 286 | 3,000 | 1,300 |
| 1983-03-23 | 286 | 286 | 286 | 286 | 1,000 | 1,300 |
| 1983-03-22 | 286 | 286 | 286 | 286 | 3,000 | 1,300 |
| 1983-03-14 | 280 | 286 | 280 | 286 | 30,000 | 1,300 |
| 1983-03-10 | 285 | 285 | 285 | 285 | 2,000 | 1,295.45 |
| 1983-03-09 | 286 | 286 | 286 | 286 | 5,000 | 1,300 |
| 1983-03-08 | 286 | 290 | 286 | 286 | 3,000 | 1,300 |
| 1983-03-07 | 281 | 286 | 281 | 286 | 15,000 | 1,300 |
| 1983-03-02 | 280 | 286 | 280 | 286 | 6,000 | 1,300 |
| 1983-03-01 | 283 | 283 | 283 | 283 | 18,000 | 1,286.36 |
| 1983-02-28 | 277 | 283 | 277 | 283 | 15,000 | 1,286.36 |
| 1983-02-25 | 278 | 282 | 278 | 282 | 4,000 | 1,281.82 |
| 1983-02-24 | 282 | 283 | 282 | 283 | 4,000 | 1,286.36 |
| 1983-02-21 | 282 | 282 | 282 | 282 | 1,000 | 1,281.82 |
| 1983-02-16 | 288 | 288 | 288 | 288 | 1,000 | 1,309.09 |
| 1983-02-15 | 283 | 283 | 283 | 283 | 5,000 | 1,286.36 |
| 1983-02-10 | 288 | 288 | 288 | 288 | 3,000 | 1,309.09 |
| 1983-02-07 | 294 | 294 | 294 | 294 | 2,000 | 1,336.36 |
| 1983-02-04 | 286 | 291 | 286 | 291 | 4,000 | 1,322.73 |
| 1983-02-03 | 283 | 288 | 283 | 288 | 8,000 | 1,309.09 |
| 1983-02-02 | 285 | 288 | 285 | 288 | 3,000 | 1,309.09 |
| 1983-02-01 | 289 | 289 | 289 | 289 | 3,000 | 1,313.64 |
| 1983-01-28 | 285 | 290 | 285 | 290 | 12,000 | 1,318.18 |
| 1983-01-25 | 290 | 295 | 290 | 295 | 2,000 | 1,340.91 |
| 1983-01-19 | 290 | 290 | 290 | 290 | 3,000 | 1,318.18 |
| 1983-01-18 | 292 | 292 | 292 | 292 | 1,000 | 1,327.27 |
| 1983-01-13 | 292 | 292 | 290 | 290 | 5,000 | 1,318.18 |
| 1983-01-12 | 292 | 292 | 292 | 292 | 1,000 | 1,327.27 |
| 1983-01-11 | 292 | 292 | 292 | 292 | 1,000 | 1,327.27 |
| 1983-01-10 | 294 | 295 | 292 | 292 | 33,000 | 1,327.27 |
| 1983-01-08 | 292 | 292 | 292 | 292 | 2,000 | 1,327.27 |
| 1983-01-04 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
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
