1867 (株)植木組 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 1986-12-22 | 418 | 418 | 418 | 418 | 10,000 | 2,090 |
| 1986-12-19 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 1986-12-17 | 418 | 418 | 418 | 418 | 6,000 | 2,090 |
| 1986-12-16 | 417 | 418 | 417 | 418 | 5,000 | 2,090 |
| 1986-12-15 | 420 | 420 | 418 | 418 | 4,000 | 2,090 |
| 1986-12-12 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
| 1986-12-11 | 422 | 422 | 422 | 422 | 15,000 | 2,110 |
| 1986-12-10 | 421 | 422 | 421 | 422 | 8,000 | 2,110 |
| 1986-12-09 | 421 | 425 | 421 | 425 | 7,000 | 2,125 |
| 1986-12-08 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1986-12-06 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1986-12-05 | 421 | 423 | 421 | 423 | 4,000 | 2,115 |
| 1986-12-04 | 422 | 426 | 421 | 421 | 8,000 | 2,105 |
| 1986-12-03 | 425 | 426 | 421 | 421 | 15,000 | 2,105 |
| 1986-12-02 | 425 | 425 | 425 | 425 | 7,000 | 2,125 |
| 1986-12-01 | 420 | 422 | 420 | 422 | 8,000 | 2,110 |
| 1986-11-29 | 415 | 415 | 410 | 410 | 8,000 | 2,050 |
| 1986-11-28 | 408 | 415 | 408 | 415 | 20,000 | 2,075 |
| 1986-11-27 | 410 | 410 | 408 | 408 | 29,000 | 2,040 |
| 1986-11-26 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1986-11-25 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 1986-11-20 | 409 | 409 | 409 | 409 | 10,000 | 2,045 |
| 1986-11-19 | 410 | 415 | 410 | 410 | 11,000 | 2,050 |
| 1986-11-18 | 412 | 412 | 412 | 412 | 4,000 | 2,060 |
| 1986-11-17 | 420 | 424 | 420 | 420 | 16,000 | 2,100 |
| 1986-11-14 | 400 | 424 | 400 | 424 | 12,000 | 2,120 |
| 1986-11-13 | 390 | 400 | 390 | 400 | 6,000 | 2,000 |
| 1986-11-12 | 382 | 390 | 382 | 390 | 4,000 | 1,950 |
| 1986-11-11 | 383 | 383 | 382 | 382 | 6,000 | 1,910 |
| 1986-11-10 | 371 | 380 | 371 | 374 | 12,000 | 1,870 |
| 1986-11-07 | 371 | 371 | 370 | 371 | 6,000 | 1,855 |
| 1986-11-06 | 365 | 370 | 364 | 364 | 11,000 | 1,820 |
| 1986-11-05 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1986-11-04 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1986-10-31 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1986-10-29 | 357 | 360 | 357 | 360 | 5,000 | 1,800 |
| 1986-10-27 | 353 | 355 | 353 | 355 | 5,000 | 1,775 |
| 1986-10-25 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1986-10-24 | 360 | 360 | 356 | 356 | 3,000 | 1,780 |
| 1986-10-23 | 351 | 355 | 351 | 355 | 8,000 | 1,775 |
| 1986-10-22 | 352 | 353 | 352 | 352 | 3,000 | 1,760 |
| 1986-10-21 | 353 | 355 | 353 | 355 | 14,000 | 1,775 |
| 1986-10-20 | 352 | 355 | 352 | 355 | 6,000 | 1,775 |
| 1986-10-17 | 360 | 360 | 350 | 350 | 13,000 | 1,750 |
| 1986-10-16 | 369 | 370 | 364 | 364 | 12,000 | 1,820 |
| 1986-10-09 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 1986-10-07 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 1986-10-06 | 393 | 393 | 393 | 393 | 6,000 | 1,965 |
| 1986-10-03 | 360 | 364 | 360 | 364 | 12,000 | 1,820 |
| 1986-10-02 | 390 | 390 | 369 | 375 | 20,000 | 1,875 |
| 1986-10-01 | 400 | 400 | 390 | 390 | 21,000 | 1,950 |
| 1986-09-30 | 405 | 405 | 400 | 400 | 11,000 | 2,000 |
| 1986-09-29 | 405 | 405 | 400 | 405 | 19,000 | 2,025 |
| 1986-09-27 | 411 | 411 | 405 | 405 | 18,000 | 2,025 |
| 1986-09-26 | 419 | 419 | 411 | 415 | 3,000 | 2,075 |
| 1986-09-25 | 411 | 415 | 411 | 415 | 6,000 | 2,075 |
| 1986-09-24 | 407 | 411 | 407 | 410 | 7,000 | 2,050 |
| 1986-09-22 | 420 | 420 | 405 | 405 | 17,000 | 2,025 |
| 1986-09-19 | 425 | 425 | 421 | 425 | 18,000 | 2,125 |
| 1986-09-18 | 439 | 439 | 430 | 430 | 7,000 | 2,150 |
| 1986-09-17 | 430 | 440 | 430 | 440 | 7,000 | 2,200 |
| 1986-09-16 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 1986-09-12 | 445 | 445 | 435 | 440 | 14,000 | 2,200 |
| 1986-09-11 | 450 | 460 | 450 | 450 | 67,000 | 2,250 |
| 1986-09-10 | 445 | 448 | 445 | 448 | 25,000 | 2,240 |
| 1986-09-09 | 448 | 448 | 445 | 448 | 17,000 | 2,240 |
| 1986-09-08 | 449 | 450 | 449 | 450 | 16,000 | 2,250 |
| 1986-09-06 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1986-09-05 | 435 | 450 | 435 | 450 | 18,000 | 2,250 |
| 1986-09-04 | 450 | 450 | 435 | 435 | 13,000 | 2,175 |
| 1986-09-03 | 451 | 451 | 445 | 450 | 19,000 | 2,250 |
| 1986-09-02 | 460 | 465 | 450 | 450 | 51,000 | 2,250 |
| 1986-09-01 | 442 | 460 | 442 | 450 | 36,000 | 2,250 |
| 1986-08-30 | 437 | 440 | 437 | 440 | 8,000 | 2,200 |
| 1986-08-29 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 1986-08-28 | 439 | 440 | 435 | 435 | 9,000 | 2,175 |
| 1986-08-27 | 440 | 441 | 439 | 440 | 20,000 | 2,200 |
| 1986-08-26 | 436 | 440 | 436 | 436 | 11,000 | 2,180 |
| 1986-08-25 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1986-08-23 | 441 | 441 | 438 | 438 | 7,000 | 2,190 |
| 1986-08-22 | 440 | 441 | 440 | 441 | 13,000 | 2,205 |
| 1986-08-21 | 449 | 449 | 440 | 440 | 4,000 | 2,200 |
| 1986-08-20 | 451 | 451 | 450 | 450 | 31,000 | 2,250 |
| 1986-08-19 | 475 | 479 | 466 | 466 | 46,000 | 2,330 |
| 1986-08-18 | 460 | 463 | 459 | 463 | 22,000 | 2,315 |
| 1986-08-15 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 1986-08-14 | 455 | 458 | 445 | 445 | 17,000 | 2,225 |
| 1986-08-13 | 456 | 460 | 455 | 455 | 23,000 | 2,275 |
| 1986-08-12 | 450 | 450 | 445 | 450 | 11,000 | 2,250 |
| 1986-08-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1986-08-08 | 434 | 434 | 433 | 433 | 6,000 | 2,165 |
| 1986-08-07 | 449 | 450 | 431 | 431 | 6,000 | 2,155 |
| 1986-08-06 | 455 | 455 | 450 | 450 | 11,000 | 2,250 |
| 1986-08-05 | 459 | 459 | 459 | 459 | 5,000 | 2,295 |
| 1986-08-04 | 459 | 460 | 459 | 460 | 4,000 | 2,300 |
| 1986-08-02 | 452 | 455 | 452 | 453 | 8,000 | 2,265 |
| 1986-08-01 | 470 | 470 | 450 | 450 | 32,000 | 2,250 |
| 1986-07-31 | 470 | 479 | 469 | 470 | 51,000 | 2,350 |
| 1986-07-30 | 460 | 475 | 460 | 465 | 53,000 | 2,325 |
| 1986-07-29 | 456 | 460 | 455 | 455 | 12,000 | 2,275 |
| 1986-07-28 | 455 | 461 | 455 | 455 | 19,000 | 2,275 |
| 1986-07-25 | 470 | 470 | 466 | 468 | 19,000 | 2,340 |
| 1986-07-24 | 474 | 474 | 461 | 470 | 36,000 | 2,350 |
| 1986-07-23 | 460 | 470 | 460 | 469 | 22,000 | 2,345 |
| 1986-07-22 | 460 | 460 | 451 | 460 | 17,000 | 2,300 |
| 1986-07-21 | 470 | 475 | 460 | 460 | 39,000 | 2,300 |
| 1986-07-19 | 475 | 478 | 467 | 467 | 29,000 | 2,335 |
| 1986-07-18 | 475 | 484 | 475 | 475 | 79,000 | 2,375 |
| 1986-07-17 | 441 | 477 | 441 | 476 | 57,000 | 2,380 |
| 1986-07-16 | 446 | 446 | 440 | 440 | 9,000 | 2,200 |
| 1986-07-15 | 449 | 451 | 449 | 449 | 24,000 | 2,245 |
| 1986-07-14 | 455 | 455 | 451 | 451 | 12,000 | 2,255 |
| 1986-07-11 | 446 | 452 | 446 | 450 | 44,000 | 2,250 |
| 1986-07-10 | 465 | 470 | 452 | 455 | 31,000 | 2,275 |
| 1986-07-09 | 470 | 470 | 462 | 462 | 52,000 | 2,310 |
| 1986-07-08 | 450 | 465 | 450 | 462 | 173,000 | 2,310 |
| 1986-07-07 | 440 | 470 | 440 | 464 | 77,000 | 2,320 |
| 1986-07-05 | 440 | 440 | 436 | 440 | 56,000 | 2,200 |
| 1986-07-04 | 440 | 445 | 435 | 435 | 38,000 | 2,175 |
| 1986-07-03 | 440 | 440 | 436 | 440 | 51,000 | 2,200 |
| 1986-07-02 | 440 | 445 | 435 | 440 | 33,000 | 2,200 |
| 1986-07-01 | 436 | 440 | 435 | 440 | 54,000 | 2,200 |
| 1986-06-30 | 436 | 436 | 433 | 433 | 12,000 | 2,165 |
| 1986-06-28 | 440 | 440 | 437 | 437 | 12,000 | 2,185 |
| 1986-06-27 | 437 | 437 | 436 | 437 | 25,000 | 2,185 |
| 1986-06-26 | 455 | 455 | 435 | 436 | 58,000 | 2,180 |
| 1986-06-25 | 427 | 441 | 427 | 441 | 18,000 | 2,205 |
| 1986-06-24 | 449 | 450 | 430 | 430 | 42,000 | 2,150 |
| 1986-06-23 | 450 | 450 | 448 | 450 | 57,000 | 2,250 |
| 1986-06-21 | 460 | 460 | 453 | 455 | 29,000 | 2,275 |
| 1986-06-20 | 464 | 464 | 449 | 454 | 176,000 | 2,270 |
| 1986-06-19 | 442 | 459 | 442 | 459 | 172,000 | 2,295 |
| 1986-06-18 | 429 | 431 | 426 | 431 | 37,000 | 2,155 |
| 1986-06-17 | 435 | 439 | 425 | 431 | 50,000 | 2,155 |
| 1986-06-16 | 435 | 438 | 431 | 431 | 70,000 | 2,155 |
| 1986-06-13 | 406 | 430 | 406 | 430 | 75,000 | 2,150 |
| 1986-06-12 | 401 | 408 | 401 | 404 | 7,000 | 2,020 |
| 1986-06-11 | 408 | 408 | 400 | 400 | 22,000 | 2,000 |
| 1986-06-10 | 400 | 400 | 393 | 393 | 39,000 | 1,965 |
| 1986-06-09 | 410 | 410 | 408 | 408 | 14,000 | 2,040 |
| 1986-06-07 | 394 | 401 | 394 | 401 | 12,000 | 2,005 |
| 1986-06-06 | 390 | 400 | 390 | 391 | 21,000 | 1,955 |
| 1986-06-05 | 404 | 404 | 390 | 396 | 19,000 | 1,980 |
| 1986-06-04 | 398 | 405 | 395 | 405 | 31,000 | 2,025 |
| 1986-06-03 | 400 | 400 | 400 | 400 | 24,000 | 2,000 |
| 1986-06-02 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 1986-05-31 | 405 | 410 | 405 | 405 | 18,000 | 2,025 |
| 1986-05-30 | 408 | 408 | 405 | 406 | 6,000 | 2,030 |
| 1986-05-29 | 413 | 415 | 409 | 409 | 15,000 | 2,045 |
| 1986-05-28 | 410 | 419 | 409 | 419 | 62,000 | 2,095 |
| 1986-05-27 | 400 | 403 | 395 | 400 | 65,000 | 2,000 |
| 1986-05-26 | 400 | 400 | 395 | 395 | 20,000 | 1,975 |
| 1986-05-24 | 400 | 400 | 390 | 390 | 20,000 | 1,950 |
| 1986-05-23 | 403 | 405 | 400 | 400 | 18,000 | 2,000 |
| 1986-05-22 | 410 | 410 | 406 | 408 | 41,000 | 2,040 |
| 1986-05-21 | 400 | 405 | 400 | 405 | 37,000 | 2,025 |
| 1986-05-20 | 396 | 398 | 396 | 398 | 15,000 | 1,990 |
| 1986-05-19 | 396 | 398 | 392 | 396 | 20,000 | 1,980 |
| 1986-05-17 | 394 | 394 | 392 | 392 | 16,000 | 1,960 |
| 1986-05-16 | 400 | 400 | 395 | 395 | 39,000 | 1,975 |
| 1986-05-15 | 392 | 397 | 392 | 392 | 22,000 | 1,960 |
| 1986-05-14 | 392 | 398 | 392 | 398 | 20,000 | 1,990 |
| 1986-05-13 | 399 | 399 | 391 | 391 | 29,000 | 1,955 |
| 1986-05-12 | 399 | 400 | 388 | 389 | 27,000 | 1,945 |
| 1986-05-09 | 400 | 400 | 389 | 389 | 38,000 | 1,945 |
| 1986-05-08 | 396 | 409 | 396 | 406 | 65,000 | 2,030 |
| 1986-05-07 | 415 | 418 | 396 | 396 | 191,000 | 1,980 |
| 1986-05-06 | 361 | 400 | 361 | 400 | 167,000 | 2,000 |
| 1986-05-02 | 360 | 360 | 352 | 360 | 18,000 | 1,800 |
| 1986-05-01 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 1986-04-30 | 360 | 360 | 355 | 360 | 10,000 | 1,800 |
| 1986-04-28 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
| 1986-04-26 | 351 | 360 | 351 | 360 | 7,000 | 1,800 |
| 1986-04-25 | 356 | 360 | 355 | 360 | 11,000 | 1,800 |
| 1986-04-24 | 355 | 356 | 355 | 356 | 3,000 | 1,780 |
| 1986-04-23 | 350 | 350 | 348 | 350 | 6,000 | 1,750 |
| 1986-04-22 | 360 | 361 | 351 | 351 | 16,000 | 1,755 |
| 1986-04-21 | 360 | 360 | 360 | 360 | 13,000 | 1,800 |
| 1986-04-19 | 360 | 360 | 357 | 360 | 18,000 | 1,800 |
| 1986-04-18 | 351 | 360 | 351 | 360 | 7,000 | 1,800 |
| 1986-04-17 | 350 | 354 | 348 | 348 | 24,000 | 1,740 |
| 1986-04-16 | 354 | 357 | 350 | 350 | 10,000 | 1,750 |
| 1986-04-15 | 356 | 356 | 352 | 352 | 17,000 | 1,760 |
| 1986-04-14 | 358 | 358 | 357 | 357 | 3,000 | 1,785 |
| 1986-04-11 | 360 | 360 | 357 | 357 | 13,000 | 1,785 |
| 1986-04-10 | 360 | 360 | 360 | 360 | 18,000 | 1,800 |
| 1986-04-07 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1986-04-05 | 358 | 358 | 355 | 356 | 11,000 | 1,780 |
| 1986-04-04 | 363 | 363 | 363 | 363 | 10,000 | 1,815 |
| 1986-04-03 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 1986-04-02 | 371 | 371 | 371 | 371 | 27,000 | 1,855 |
| 1986-04-01 | 367 | 371 | 366 | 366 | 39,000 | 1,830 |
| 1986-03-31 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1986-03-28 | 355 | 360 | 355 | 360 | 14,000 | 1,800 |
| 1986-03-27 | 357 | 357 | 354 | 354 | 9,000 | 1,770 |
| 1986-03-26 | 360 | 360 | 357 | 357 | 10,000 | 1,785 |
| 1986-03-25 | 370 | 370 | 360 | 360 | 13,000 | 1,800 |
| 1986-03-24 | 379 | 379 | 370 | 370 | 22,000 | 1,850 |
| 1986-03-22 | 370 | 383 | 370 | 383 | 63,000 | 1,915 |
| 1986-03-20 | 368 | 370 | 361 | 370 | 34,000 | 1,850 |
| 1986-03-19 | 368 | 370 | 360 | 368 | 52,000 | 1,840 |
| 1986-03-18 | 366 | 371 | 366 | 367 | 100,000 | 1,835 |
| 1986-03-17 | 352 | 356 | 352 | 356 | 24,000 | 1,780 |
| 1986-03-15 | 345 | 350 | 345 | 350 | 8,000 | 1,750 |
| 1986-03-14 | 350 | 350 | 345 | 346 | 16,000 | 1,730 |
| 1986-03-13 | 359 | 362 | 349 | 349 | 29,000 | 1,745 |
| 1986-03-12 | 350 | 350 | 348 | 350 | 27,000 | 1,750 |
| 1986-03-11 | 343 | 350 | 343 | 348 | 9,000 | 1,740 |
| 1986-03-10 | 341 | 341 | 340 | 340 | 30,000 | 1,700 |
| 1986-03-07 | 350 | 351 | 340 | 340 | 43,000 | 1,700 |
| 1986-03-06 | 345 | 349 | 345 | 345 | 8,000 | 1,725 |
| 1986-03-05 | 341 | 345 | 340 | 345 | 15,000 | 1,725 |
| 1986-03-04 | 350 | 350 | 340 | 340 | 28,000 | 1,700 |
| 1986-03-03 | 352 | 352 | 350 | 351 | 11,000 | 1,755 |
| 1986-03-01 | 352 | 352 | 350 | 352 | 13,000 | 1,760 |
| 1986-02-28 | 365 | 365 | 351 | 352 | 21,000 | 1,760 |
| 1986-02-27 | 370 | 370 | 361 | 365 | 81,000 | 1,825 |
| 1986-02-26 | 356 | 369 | 356 | 369 | 227,000 | 1,845 |
| 1986-02-25 | 340 | 350 | 332 | 350 | 42,000 | 1,750 |
| 1986-02-24 | 335 | 340 | 335 | 340 | 16,000 | 1,700 |
| 1986-02-22 | 338 | 338 | 330 | 330 | 10,000 | 1,650 |
| 1986-02-21 | 340 | 341 | 337 | 337 | 28,000 | 1,685 |
| 1986-02-20 | 345 | 345 | 340 | 340 | 38,000 | 1,700 |
| 1986-02-19 | 353 | 354 | 339 | 344 | 49,000 | 1,720 |
| 1986-02-18 | 340 | 355 | 340 | 355 | 49,000 | 1,775 |
| 1986-02-17 | 330 | 330 | 330 | 330 | 17,000 | 1,650 |
| 1986-02-15 | 320 | 320 | 320 | 320 | 26,000 | 1,600 |
| 1986-02-14 | 337 | 337 | 331 | 336 | 10,000 | 1,680 |
| 1986-02-13 | 345 | 345 | 336 | 336 | 49,000 | 1,680 |
| 1986-02-12 | 331 | 342 | 331 | 342 | 78,000 | 1,710 |
| 1986-02-10 | 319 | 319 | 319 | 319 | 5,000 | 1,595 |
| 1986-02-07 | 320 | 320 | 315 | 315 | 18,000 | 1,575 |
| 1986-02-06 | 321 | 325 | 320 | 320 | 13,000 | 1,600 |
| 1986-02-05 | 325 | 325 | 320 | 320 | 5,000 | 1,600 |
| 1986-02-04 | 320 | 326 | 320 | 325 | 9,000 | 1,625 |
| 1986-02-03 | 327 | 330 | 324 | 330 | 12,000 | 1,650 |
| 1986-02-01 | 325 | 329 | 325 | 329 | 8,000 | 1,645 |
| 1986-01-31 | 330 | 330 | 325 | 330 | 12,000 | 1,650 |
| 1986-01-30 | 325 | 335 | 325 | 335 | 20,000 | 1,675 |
| 1986-01-29 | 339 | 339 | 322 | 323 | 23,000 | 1,615 |
| 1986-01-28 | 322 | 335 | 322 | 335 | 28,000 | 1,675 |
| 1986-01-27 | 334 | 334 | 322 | 322 | 13,000 | 1,610 |
| 1986-01-25 | 335 | 335 | 334 | 334 | 6,000 | 1,670 |
| 1986-01-24 | 350 | 350 | 340 | 340 | 67,000 | 1,700 |
| 1986-01-23 | 342 | 350 | 340 | 350 | 68,000 | 1,750 |
| 1986-01-22 | 336 | 341 | 335 | 338 | 41,000 | 1,690 |
| 1986-01-21 | 331 | 341 | 331 | 336 | 73,000 | 1,680 |
| 1986-01-20 | 329 | 335 | 329 | 329 | 44,000 | 1,645 |
| 1986-01-18 | 329 | 330 | 325 | 327 | 12,000 | 1,635 |
| 1986-01-17 | 321 | 330 | 321 | 330 | 7,000 | 1,650 |
| 1986-01-16 | 337 | 337 | 330 | 331 | 22,000 | 1,655 |
| 1986-01-14 | 336 | 340 | 330 | 337 | 59,000 | 1,685 |
| 1986-01-13 | 315 | 342 | 310 | 342 | 109,000 | 1,710 |
| 1986-01-09 | 320 | 333 | 317 | 332 | 106,000 | 1,660 |
| 1986-01-08 | 302 | 320 | 302 | 320 | 9,000 | 1,600 |
| 1986-01-07 | 302 | 303 | 301 | 302 | 7,000 | 1,510 |
| 1986-01-06 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1986-01-04 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
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
