1867 (株)植木組 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 314 | 315 | 310 | 315 | 17,000 | 1,575 |
| 1985-12-27 | 295 | 315 | 295 | 315 | 13,000 | 1,575 |
| 1985-12-24 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 1985-12-23 | 299 | 299 | 295 | 295 | 5,000 | 1,475 |
| 1985-12-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1985-12-18 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1985-12-16 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1985-12-13 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-12-12 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
| 1985-12-11 | 294 | 294 | 293 | 293 | 5,000 | 1,465 |
| 1985-12-10 | 292 | 293 | 292 | 293 | 7,000 | 1,465 |
| 1985-12-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-12-06 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 1985-12-04 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1985-12-03 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 1985-12-02 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1985-11-30 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1985-11-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-11-28 | 290 | 290 | 289 | 289 | 11,000 | 1,445 |
| 1985-11-27 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 1985-11-25 | 289 | 290 | 289 | 290 | 4,000 | 1,450 |
| 1985-11-21 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 1985-11-20 | 289 | 289 | 289 | 289 | 6,000 | 1,445 |
| 1985-11-19 | 290 | 290 | 289 | 289 | 7,000 | 1,445 |
| 1985-11-18 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 1985-11-15 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1985-11-14 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 1985-11-12 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1985-11-07 | 289 | 289 | 289 | 289 | 12,000 | 1,445 |
| 1985-11-06 | 289 | 289 | 289 | 289 | 6,000 | 1,445 |
| 1985-11-05 | 292 | 292 | 290 | 290 | 11,000 | 1,450 |
| 1985-11-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1985-10-31 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1985-10-30 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1985-10-29 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1985-10-28 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
| 1985-10-26 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-10-24 | 291 | 292 | 291 | 292 | 4,000 | 1,460 |
| 1985-10-23 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1985-10-21 | 290 | 290 | 290 | 290 | 14,000 | 1,450 |
| 1985-10-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-10-16 | 307 | 307 | 301 | 301 | 11,000 | 1,505 |
| 1985-10-15 | 305 | 310 | 305 | 306 | 16,000 | 1,530 |
| 1985-10-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1985-10-11 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 1985-10-09 | 310 | 310 | 310 | 310 | 12,000 | 1,550 |
| 1985-10-08 | 315 | 315 | 315 | 315 | 10,000 | 1,575 |
| 1985-10-07 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1985-10-02 | 312 | 315 | 310 | 310 | 10,000 | 1,550 |
| 1985-10-01 | 315 | 315 | 310 | 310 | 9,000 | 1,550 |
| 1985-09-30 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 1985-09-28 | 316 | 316 | 310 | 310 | 4,000 | 1,550 |
| 1985-09-27 | 318 | 318 | 315 | 315 | 15,000 | 1,575 |
| 1985-09-26 | 315 | 318 | 315 | 315 | 28,000 | 1,575 |
| 1985-09-25 | 315 | 315 | 310 | 314 | 16,000 | 1,570 |
| 1985-09-24 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
| 1985-09-21 | 297 | 298 | 297 | 298 | 3,000 | 1,490 |
| 1985-09-17 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1985-09-12 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1985-09-11 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 1985-09-10 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1985-09-09 | 299 | 299 | 285 | 285 | 7,000 | 1,425 |
| 1985-09-07 | 296 | 296 | 295 | 296 | 5,000 | 1,480 |
| 1985-09-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1985-09-05 | 300 | 301 | 300 | 300 | 6,000 | 1,500 |
| 1985-09-04 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 1985-09-03 | 309 | 309 | 301 | 301 | 3,000 | 1,505 |
| 1985-08-31 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 1985-08-30 | 312 | 312 | 310 | 310 | 12,000 | 1,550 |
| 1985-08-29 | 310 | 310 | 310 | 310 | 12,000 | 1,550 |
| 1985-08-28 | 318 | 319 | 318 | 319 | 23,000 | 1,595 |
| 1985-08-27 | 318 | 320 | 318 | 320 | 19,000 | 1,600 |
| 1985-08-26 | 319 | 319 | 318 | 319 | 9,000 | 1,595 |
| 1985-08-24 | 315 | 315 | 315 | 315 | 15,000 | 1,575 |
| 1985-08-23 | 319 | 319 | 315 | 315 | 32,000 | 1,575 |
| 1985-08-22 | 310 | 319 | 310 | 319 | 14,000 | 1,595 |
| 1985-08-21 | 315 | 315 | 306 | 306 | 4,000 | 1,530 |
| 1985-08-20 | 315 | 315 | 310 | 310 | 10,000 | 1,550 |
| 1985-08-19 | 312 | 312 | 301 | 301 | 12,000 | 1,505 |
| 1985-08-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1985-08-16 | 305 | 319 | 305 | 317 | 22,000 | 1,585 |
| 1985-08-15 | 301 | 305 | 301 | 305 | 6,000 | 1,525 |
| 1985-08-14 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1985-08-13 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 1985-08-12 | 295 | 297 | 295 | 296 | 7,000 | 1,480 |
| 1985-08-09 | 298 | 298 | 297 | 297 | 3,000 | 1,485 |
| 1985-08-08 | 295 | 296 | 295 | 296 | 2,000 | 1,480 |
| 1985-08-07 | 301 | 301 | 295 | 295 | 6,000 | 1,475 |
| 1985-08-06 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 1985-08-05 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 1985-08-02 | 301 | 301 | 300 | 301 | 3,000 | 1,505 |
| 1985-08-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1985-07-31 | 305 | 305 | 303 | 303 | 21,000 | 1,515 |
| 1985-07-30 | 319 | 319 | 305 | 305 | 20,000 | 1,525 |
| 1985-07-29 | 319 | 319 | 318 | 318 | 52,000 | 1,590 |
| 1985-07-27 | 312 | 315 | 312 | 315 | 2,000 | 1,575 |
| 1985-07-26 | 302 | 303 | 300 | 303 | 12,000 | 1,515 |
| 1985-07-25 | 304 | 305 | 304 | 305 | 11,000 | 1,525 |
| 1985-07-24 | 303 | 306 | 303 | 306 | 4,000 | 1,530 |
| 1985-07-23 | 300 | 306 | 300 | 306 | 10,000 | 1,530 |
| 1985-07-22 | 319 | 319 | 311 | 316 | 22,000 | 1,580 |
| 1985-07-20 | 315 | 319 | 315 | 319 | 24,000 | 1,595 |
| 1985-07-19 | 306 | 310 | 306 | 310 | 25,000 | 1,550 |
| 1985-07-18 | 310 | 310 | 306 | 306 | 13,000 | 1,530 |
| 1985-07-17 | 305 | 307 | 305 | 307 | 14,000 | 1,535 |
| 1985-07-16 | 319 | 319 | 310 | 310 | 25,000 | 1,550 |
| 1985-07-15 | 304 | 325 | 304 | 320 | 71,000 | 1,600 |
| 1985-07-12 | 296 | 302 | 296 | 302 | 54,000 | 1,510 |
| 1985-07-11 | 300 | 302 | 296 | 296 | 16,000 | 1,480 |
| 1985-07-10 | 301 | 305 | 300 | 303 | 35,000 | 1,515 |
| 1985-07-09 | 285 | 290 | 285 | 290 | 26,000 | 1,450 |
| 1985-07-08 | 285 | 285 | 280 | 285 | 30,000 | 1,425 |
| 1985-07-06 | 284 | 285 | 284 | 285 | 4,000 | 1,425 |
| 1985-07-05 | 285 | 285 | 284 | 284 | 3,000 | 1,420 |
| 1985-07-04 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1985-07-03 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1985-07-02 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1985-07-01 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1985-06-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-06-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1985-06-27 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-06-26 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1985-06-25 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-06-24 | 283 | 283 | 278 | 278 | 7,000 | 1,390 |
| 1985-06-22 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 1985-06-21 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1985-06-20 | 285 | 285 | 282 | 282 | 4,000 | 1,410 |
| 1985-06-19 | 283 | 283 | 283 | 283 | 11,000 | 1,415 |
| 1985-06-18 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 1985-06-17 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1985-06-15 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-06-14 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1985-06-13 | 280 | 280 | 276 | 276 | 3,000 | 1,380 |
| 1985-06-12 | 276 | 276 | 276 | 276 | 7,000 | 1,380 |
| 1985-06-11 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 1985-06-10 | 286 | 286 | 279 | 279 | 9,000 | 1,395 |
| 1985-06-07 | 289 | 290 | 286 | 286 | 14,000 | 1,430 |
| 1985-06-06 | 277 | 287 | 277 | 287 | 9,000 | 1,435 |
| 1985-06-05 | 275 | 275 | 274 | 275 | 13,000 | 1,375 |
| 1985-06-04 | 274 | 275 | 274 | 275 | 6,000 | 1,375 |
| 1985-06-03 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 1985-06-01 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1985-05-31 | 274 | 275 | 274 | 275 | 11,000 | 1,375 |
| 1985-05-30 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 1985-05-29 | 265 | 275 | 265 | 275 | 11,000 | 1,375 |
| 1985-05-28 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
| 1985-05-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-05-24 | 275 | 275 | 275 | 275 | 24,000 | 1,375 |
| 1985-05-23 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1985-05-22 | 276 | 276 | 270 | 270 | 21,000 | 1,350 |
| 1985-05-21 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-05-20 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1985-05-16 | 277 | 277 | 276 | 276 | 5,000 | 1,380 |
| 1985-05-15 | 277 | 277 | 276 | 276 | 4,000 | 1,380 |
| 1985-05-14 | 277 | 277 | 276 | 276 | 2,000 | 1,380 |
| 1985-05-13 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1985-05-08 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-05-07 | 279 | 279 | 278 | 278 | 3,000 | 1,390 |
| 1985-05-02 | 276 | 276 | 275 | 275 | 4,000 | 1,375 |
| 1985-05-01 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1985-04-30 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 1985-04-25 | 270 | 270 | 268 | 268 | 7,000 | 1,340 |
| 1985-04-19 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-04-18 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-04-17 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 1985-04-15 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-04-12 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 1985-04-10 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-04-09 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 1985-04-05 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-04-03 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-04-02 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-04-01 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-03-28 | 265 | 268 | 260 | 268 | 4,000 | 1,340 |
| 1985-03-27 | 270 | 270 | 268 | 268 | 11,000 | 1,340 |
| 1985-03-25 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1985-03-22 | 268 | 268 | 265 | 265 | 2,000 | 1,325 |
| 1985-03-20 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-03-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1985-03-18 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1985-03-16 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 1985-03-14 | 270 | 270 | 270 | 270 | 11,000 | 1,350 |
| 1985-03-13 | 268 | 277 | 268 | 276 | 4,000 | 1,380 |
| 1985-03-12 | 268 | 268 | 268 | 268 | 6,000 | 1,340 |
| 1985-03-11 | 255 | 270 | 255 | 270 | 15,000 | 1,350 |
| 1985-03-07 | 270 | 270 | 265 | 265 | 7,000 | 1,325 |
| 1985-03-06 | 277 | 278 | 277 | 277 | 11,000 | 1,385 |
| 1985-03-05 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1985-03-04 | 277 | 277 | 270 | 270 | 7,000 | 1,350 |
| 1985-03-02 | 275 | 275 | 274 | 275 | 17,000 | 1,375 |
| 1985-03-01 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1985-02-28 | 274 | 275 | 265 | 265 | 36,000 | 1,325 |
| 1985-02-27 | 265 | 270 | 265 | 270 | 8,000 | 1,350 |
| 1985-02-26 | 274 | 274 | 269 | 269 | 41,000 | 1,345 |
| 1985-02-25 | 270 | 275 | 270 | 274 | 12,000 | 1,370 |
| 1985-02-23 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1985-02-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1985-02-20 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1985-02-18 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1985-02-14 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1985-02-13 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1985-02-08 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
| 1985-02-02 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 1985-01-31 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 1985-01-30 | 275 | 275 | 273 | 273 | 4,000 | 1,365 |
| 1985-01-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-01-25 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1985-01-24 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1985-01-23 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1985-01-21 | 275 | 275 | 275 | 275 | 14,000 | 1,375 |
| 1985-01-18 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1985-01-17 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1985-01-11 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 1985-01-10 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1985-01-09 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1985-01-08 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-01-04 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
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
