1867 (株)植木組 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 278 | 278 | 275 | 275 | 3,000 | 1,375 |
| 1984-12-25 | 275 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1984-12-24 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1984-12-22 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1984-12-21 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1984-12-19 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 1984-12-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-12-17 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1984-12-12 | 281 | 285 | 281 | 285 | 2,000 | 1,425 |
| 1984-12-07 | 280 | 280 | 275 | 275 | 11,000 | 1,375 |
| 1984-12-05 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1984-12-04 | 279 | 279 | 279 | 279 | 10,000 | 1,395 |
| 1984-11-30 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 1984-11-28 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1984-11-27 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 1984-11-26 | 277 | 277 | 277 | 277 | 30,000 | 1,385 |
| 1984-11-22 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1984-11-21 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 1984-11-20 | 277 | 277 | 275 | 275 | 7,000 | 1,375 |
| 1984-11-19 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1984-11-15 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1984-11-12 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 1984-11-09 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1984-11-08 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
| 1984-11-07 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 1984-11-05 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 1984-10-25 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1984-10-24 | 276 | 276 | 276 | 276 | 10,000 | 1,380 |
| 1984-10-23 | 276 | 280 | 276 | 280 | 8,000 | 1,400 |
| 1984-10-22 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 1984-10-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1984-10-19 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1984-10-17 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1984-10-16 | 270 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1984-10-15 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1984-10-05 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1984-10-04 | 277 | 277 | 277 | 277 | 8,000 | 1,385 |
| 1984-09-29 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1984-09-21 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1984-09-20 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1984-09-19 | 281 | 286 | 281 | 286 | 3,000 | 1,430 |
| 1984-09-17 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 1984-09-14 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1984-09-12 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1984-09-11 | 288 | 288 | 286 | 286 | 8,000 | 1,430 |
| 1984-09-10 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 1984-09-07 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-09-05 | 286 | 288 | 286 | 288 | 4,000 | 1,440 |
| 1984-09-04 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 1984-09-03 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-09-01 | 286 | 286 | 286 | 286 | 6,000 | 1,430 |
| 1984-08-28 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-08-25 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 1984-08-24 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 1984-08-23 | 288 | 290 | 288 | 290 | 6,000 | 1,450 |
| 1984-08-22 | 288 | 290 | 288 | 290 | 4,000 | 1,450 |
| 1984-08-21 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 1984-08-20 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1984-08-18 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-08-17 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1984-08-16 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-08-15 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1984-08-10 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 1984-08-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1984-08-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1984-08-03 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 1984-08-02 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1984-08-01 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1984-07-27 | 290 | 290 | 290 | 290 | 25,000 | 1,450 |
| 1984-07-25 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1984-07-24 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1984-07-23 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1984-07-19 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1984-07-18 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1984-07-17 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 1984-07-16 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1984-07-13 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 1984-07-11 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1984-07-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-07-07 | 290 | 290 | 290 | 290 | 12,000 | 1,450 |
| 1984-07-06 | 291 | 291 | 290 | 290 | 13,000 | 1,450 |
| 1984-07-05 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1984-07-04 | 296 | 297 | 296 | 296 | 5,000 | 1,480 |
| 1984-07-03 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1984-07-02 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1984-06-29 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 1984-06-28 | 291 | 291 | 291 | 291 | 5,000 | 1,455 |
| 1984-06-27 | 294 | 294 | 290 | 290 | 10,000 | 1,450 |
| 1984-06-26 | 301 | 301 | 296 | 296 | 3,000 | 1,480 |
| 1984-06-25 | 301 | 301 | 300 | 300 | 6,000 | 1,500 |
| 1984-06-23 | 303 | 303 | 300 | 300 | 11,000 | 1,500 |
| 1984-06-20 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1984-06-19 | 347 | 349 | 333 | 333 | 53,000 | 1,665 |
| 1984-06-18 | 340 | 350 | 336 | 350 | 59,000 | 1,750 |
| 1984-06-16 | 337 | 340 | 333 | 336 | 22,000 | 1,680 |
| 1984-06-15 | 337 | 337 | 330 | 330 | 56,000 | 1,650 |
| 1984-06-14 | 322 | 326 | 322 | 322 | 25,000 | 1,610 |
| 1984-06-13 | 314 | 320 | 306 | 320 | 57,000 | 1,600 |
| 1984-06-12 | 304 | 304 | 304 | 304 | 7,000 | 1,520 |
| 1984-06-11 | 296 | 300 | 296 | 300 | 5,000 | 1,500 |
| 1984-06-08 | 295 | 295 | 295 | 295 | 24,000 | 1,475 |
| 1984-06-07 | 287 | 292 | 287 | 292 | 18,000 | 1,460 |
| 1984-06-06 | 288 | 288 | 287 | 287 | 30,000 | 1,435 |
| 1984-06-05 | 288 | 288 | 285 | 288 | 32,000 | 1,440 |
| 1984-06-04 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1984-06-02 | 290 | 290 | 287 | 287 | 18,000 | 1,435 |
| 1984-06-01 | 286 | 290 | 285 | 290 | 47,000 | 1,450 |
| 1984-05-31 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1984-05-30 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1984-05-28 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1984-05-23 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1984-05-22 | 285 | 285 | 284 | 284 | 7,000 | 1,420 |
| 1984-05-21 | 283 | 285 | 283 | 285 | 2,000 | 1,425 |
| 1984-05-19 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 1984-05-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-05-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-05-11 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 1984-05-10 | 283 | 285 | 283 | 285 | 8,000 | 1,425 |
| 1984-05-09 | 285 | 285 | 280 | 285 | 6,000 | 1,425 |
| 1984-05-08 | 281 | 287 | 281 | 285 | 5,000 | 1,425 |
| 1984-05-07 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1984-05-04 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1984-05-02 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1984-04-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-04-26 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 1984-04-24 | 280 | 280 | 280 | 280 | 160,000 | 1,400 |
| 1984-04-23 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1984-04-21 | 280 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1984-04-20 | 280 | 280 | 280 | 280 | 20,000 | 1,400 |
| 1984-04-19 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1984-04-18 | 281 | 281 | 281 | 281 | 10,000 | 1,405 |
| 1984-04-17 | 280 | 281 | 280 | 281 | 5,000 | 1,405 |
| 1984-04-16 | 275 | 280 | 270 | 280 | 28,000 | 1,400 |
| 1984-04-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1984-04-11 | 275 | 280 | 270 | 280 | 11,000 | 1,400 |
| 1984-04-07 | 280 | 280 | 280 | 280 | 16,000 | 1,400 |
| 1984-04-06 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1984-04-05 | 280 | 280 | 280 | 280 | 30,000 | 1,400 |
| 1984-04-04 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1984-04-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-04-02 | 279 | 281 | 279 | 281 | 8,000 | 1,405 |
| 1984-03-31 | 280 | 280 | 280 | 280 | 15,000 | 1,400 |
| 1984-03-30 | 279 | 280 | 279 | 280 | 20,000 | 1,400 |
| 1984-03-28 | 278 | 280 | 277 | 280 | 11,000 | 1,400 |
| 1984-03-23 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 1984-03-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1984-03-21 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1984-03-19 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1984-03-17 | 279 | 288 | 279 | 288 | 5,000 | 1,440 |
| 1984-03-16 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-03-15 | 280 | 280 | 280 | 280 | 50,000 | 1,400 |
| 1984-03-14 | 280 | 281 | 280 | 280 | 23,000 | 1,400 |
| 1984-03-13 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1984-03-12 | 280 | 280 | 280 | 280 | 14,000 | 1,400 |
| 1984-03-09 | 278 | 280 | 278 | 280 | 5,000 | 1,400 |
| 1984-03-08 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1984-03-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-03-06 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1984-03-05 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1984-03-02 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1984-03-01 | 280 | 281 | 280 | 281 | 65,000 | 1,405 |
| 1984-02-29 | 279 | 279 | 279 | 279 | 6,000 | 1,395 |
| 1984-02-28 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1984-02-27 | 280 | 281 | 280 | 280 | 66,000 | 1,400 |
| 1984-02-24 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1984-02-23 | 280 | 280 | 280 | 280 | 16,000 | 1,400 |
| 1984-02-22 | 279 | 281 | 278 | 281 | 27,000 | 1,405 |
| 1984-02-18 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1984-02-17 | 280 | 280 | 280 | 280 | 17,000 | 1,400 |
| 1984-02-15 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 1984-02-14 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1984-02-13 | 280 | 280 | 279 | 279 | 10,000 | 1,395 |
| 1984-02-10 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1984-02-09 | 281 | 281 | 280 | 280 | 115,000 | 1,400 |
| 1984-02-08 | 281 | 281 | 281 | 281 | 8,000 | 1,405 |
| 1984-02-07 | 281 | 282 | 281 | 282 | 5,000 | 1,410 |
| 1984-02-06 | 280 | 281 | 280 | 281 | 10,000 | 1,405 |
| 1984-02-04 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1984-02-03 | 281 | 281 | 281 | 281 | 11,000 | 1,405 |
| 1984-02-02 | 280 | 281 | 280 | 281 | 21,000 | 1,405 |
| 1984-02-01 | 275 | 280 | 275 | 280 | 8,000 | 1,400 |
| 1984-01-31 | 279 | 280 | 275 | 279 | 24,000 | 1,395 |
| 1984-01-30 | 275 | 279 | 275 | 279 | 11,000 | 1,395 |
| 1984-01-28 | 279 | 279 | 279 | 279 | 9,000 | 1,395 |
| 1984-01-27 | 279 | 279 | 279 | 279 | 7,000 | 1,395 |
| 1984-01-26 | 280 | 280 | 279 | 279 | 6,000 | 1,395 |
| 1984-01-25 | 275 | 280 | 275 | 280 | 16,000 | 1,400 |
| 1984-01-24 | 279 | 279 | 273 | 273 | 16,000 | 1,365 |
| 1984-01-23 | 280 | 280 | 280 | 280 | 21,000 | 1,400 |
| 1984-01-21 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1984-01-20 | 279 | 280 | 279 | 280 | 23,000 | 1,400 |
| 1984-01-19 | 279 | 279 | 279 | 279 | 10,000 | 1,395 |
| 1984-01-18 | 280 | 281 | 280 | 281 | 18,000 | 1,405 |
| 1984-01-17 | 280 | 281 | 280 | 280 | 15,000 | 1,400 |
| 1984-01-13 | 280 | 280 | 280 | 280 | 52,000 | 1,400 |
| 1984-01-12 | 280 | 281 | 280 | 280 | 22,000 | 1,400 |
| 1984-01-11 | 280 | 281 | 280 | 281 | 38,000 | 1,405 |
| 1984-01-10 | 280 | 281 | 279 | 281 | 97,000 | 1,405 |
| 1984-01-09 | 280 | 281 | 280 | 280 | 64,000 | 1,400 |
| 1984-01-07 | 280 | 280 | 280 | 280 | 19,000 | 1,400 |
| 1984-01-06 | 280 | 281 | 280 | 280 | 109,000 | 1,400 |
| 1984-01-05 | 280 | 280 | 279 | 280 | 129,000 | 1,400 |
| 1984-01-04 | 279 | 280 | 276 | 280 | 19,000 | 1,400 |
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
