1867 (株)植木組 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 750 | 755 | 750 | 755 | 11,000 | 3,775 |
| 1990-12-25 | 770 | 770 | 760 | 760 | 16,000 | 3,800 |
| 1990-12-21 | 769 | 770 | 765 | 770 | 16,000 | 3,850 |
| 1990-12-19 | 810 | 810 | 800 | 800 | 23,000 | 4,000 |
| 1990-12-18 | 808 | 808 | 790 | 800 | 16,000 | 4,000 |
| 1990-12-17 | 792 | 800 | 792 | 800 | 22,000 | 4,000 |
| 1990-12-14 | 785 | 800 | 780 | 799 | 25,000 | 3,995 |
| 1990-12-13 | 780 | 785 | 770 | 785 | 17,000 | 3,925 |
| 1990-12-12 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1990-12-11 | 751 | 779 | 751 | 779 | 10,000 | 3,895 |
| 1990-12-07 | 740 | 750 | 721 | 721 | 17,000 | 3,605 |
| 1990-12-06 | 700 | 711 | 700 | 711 | 19,000 | 3,555 |
| 1990-12-05 | 691 | 701 | 691 | 700 | 5,000 | 3,500 |
| 1990-12-04 | 721 | 721 | 701 | 701 | 27,000 | 3,505 |
| 1990-12-03 | 749 | 749 | 730 | 730 | 21,000 | 3,650 |
| 1990-11-29 | 791 | 791 | 775 | 775 | 23,000 | 3,875 |
| 1990-11-28 | 792 | 795 | 791 | 791 | 9,000 | 3,955 |
| 1990-11-27 | 785 | 785 | 770 | 785 | 24,000 | 3,925 |
| 1990-11-26 | 782 | 790 | 782 | 790 | 10,000 | 3,950 |
| 1990-11-22 | 790 | 790 | 780 | 780 | 9,000 | 3,900 |
| 1990-11-20 | 770 | 773 | 770 | 770 | 15,000 | 3,850 |
| 1990-11-19 | 801 | 801 | 790 | 790 | 35,000 | 3,950 |
| 1990-11-16 | 798 | 799 | 790 | 798 | 24,000 | 3,990 |
| 1990-11-15 | 836 | 845 | 815 | 815 | 15,000 | 4,075 |
| 1990-11-14 | 874 | 874 | 828 | 830 | 50,000 | 4,150 |
| 1990-11-13 | 835 | 865 | 835 | 865 | 45,000 | 4,325 |
| 1990-11-09 | 833 | 833 | 829 | 829 | 8,000 | 4,145 |
| 1990-11-08 | 861 | 871 | 849 | 849 | 26,000 | 4,245 |
| 1990-11-07 | 845 | 850 | 845 | 850 | 15,000 | 4,250 |
| 1990-11-06 | 880 | 880 | 855 | 855 | 23,000 | 4,275 |
| 1990-11-02 | 835 | 835 | 835 | 835 | 20,000 | 4,175 |
| 1990-10-31 | 885 | 885 | 880 | 880 | 6,000 | 4,400 |
| 1990-10-30 | 898 | 898 | 880 | 880 | 6,000 | 4,400 |
| 1990-10-29 | 900 | 901 | 900 | 901 | 14,000 | 4,505 |
| 1990-10-26 | 924 | 924 | 900 | 900 | 21,000 | 4,500 |
| 1990-10-25 | 920 | 948 | 920 | 931 | 101,000 | 4,655 |
| 1990-10-24 | 870 | 910 | 868 | 910 | 37,000 | 4,550 |
| 1990-10-22 | 924 | 924 | 915 | 920 | 19,000 | 4,600 |
| 1990-10-19 | 889 | 920 | 889 | 910 | 113,000 | 4,550 |
| 1990-10-17 | 770 | 820 | 766 | 820 | 77,000 | 4,100 |
| 1990-10-16 | 760 | 760 | 750 | 755 | 48,000 | 3,775 |
| 1990-10-12 | 680 | 680 | 675 | 675 | 16,000 | 3,375 |
| 1990-10-11 | 726 | 726 | 703 | 710 | 17,000 | 3,550 |
| 1990-10-08 | 672 | 675 | 672 | 675 | 4,000 | 3,375 |
| 1990-10-05 | 670 | 671 | 665 | 666 | 16,000 | 3,330 |
| 1990-10-04 | 661 | 661 | 655 | 660 | 13,000 | 3,300 |
| 1990-10-03 | 652 | 656 | 652 | 655 | 19,000 | 3,275 |
| 1990-10-02 | 601 | 630 | 601 | 630 | 42,000 | 3,150 |
| 1990-10-01 | 632 | 632 | 611 | 611 | 42,000 | 3,055 |
| 1990-09-26 | 761 | 761 | 710 | 710 | 19,000 | 3,550 |
| 1990-09-25 | 775 | 775 | 760 | 761 | 31,000 | 3,805 |
| 1990-09-21 | 760 | 775 | 760 | 775 | 16,000 | 3,875 |
| 1990-09-20 | 781 | 781 | 770 | 770 | 19,000 | 3,850 |
| 1990-09-19 | 780 | 781 | 780 | 781 | 13,000 | 3,905 |
| 1990-09-18 | 800 | 800 | 780 | 780 | 19,000 | 3,900 |
| 1990-09-17 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1990-09-14 | 810 | 810 | 808 | 810 | 26,000 | 4,050 |
| 1990-09-13 | 841 | 841 | 808 | 820 | 35,000 | 4,100 |
| 1990-09-12 | 841 | 841 | 841 | 841 | 10,000 | 4,205 |
| 1990-09-11 | 851 | 851 | 851 | 851 | 12,000 | 4,255 |
| 1990-09-10 | 802 | 803 | 800 | 802 | 53,000 | 4,010 |
| 1990-09-07 | 832 | 834 | 790 | 790 | 54,000 | 3,950 |
| 1990-09-06 | 820 | 820 | 820 | 820 | 17,000 | 4,100 |
| 1990-09-05 | 880 | 880 | 850 | 850 | 24,000 | 4,250 |
| 1990-09-04 | 890 | 890 | 890 | 890 | 17,000 | 4,450 |
| 1990-09-03 | 900 | 901 | 900 | 900 | 23,000 | 4,500 |
| 1990-08-31 | 900 | 910 | 900 | 910 | 50,000 | 4,550 |
| 1990-08-30 | 900 | 900 | 900 | 900 | 41,000 | 4,500 |
| 1990-08-29 | 880 | 886 | 879 | 886 | 17,000 | 4,430 |
| 1990-08-28 | 869 | 882 | 869 | 882 | 33,000 | 4,410 |
| 1990-08-24 | 841 | 850 | 829 | 839 | 85,000 | 4,195 |
| 1990-08-23 | 922 | 923 | 871 | 871 | 33,000 | 4,355 |
| 1990-08-22 | 920 | 921 | 920 | 921 | 26,000 | 4,605 |
| 1990-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 5,000 |
| 1990-08-20 | 960 | 970 | 960 | 970 | 59,000 | 4,850 |
| 1990-08-17 | 970 | 980 | 963 | 970 | 41,000 | 4,850 |
| 1990-08-16 | 990 | 990 | 960 | 960 | 37,000 | 4,800 |
| 1990-08-15 | 970 | 970 | 955 | 970 | 24,000 | 4,850 |
| 1990-08-14 | 920 | 925 | 920 | 921 | 20,000 | 4,605 |
| 1990-08-13 | 1,000 | 1,000 | 950 | 950 | 50,000 | 4,750 |
| 1990-08-10 | 1,040 | 1,040 | 990 | 990 | 66,000 | 4,950 |
| 1990-08-09 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 | 5,100 |
| 1990-08-08 | 980 | 1,020 | 979 | 1,020 | 31,000 | 5,100 |
| 1990-08-07 | 990 | 1,010 | 988 | 1,000 | 50,000 | 5,000 |
| 1990-08-03 | 1,120 | 1,130 | 1,100 | 1,120 | 30,000 | 5,600 |
| 1990-08-02 | 1,200 | 1,200 | 1,150 | 1,150 | 50,000 | 5,750 |
| 1990-08-01 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 6,000 |
| 1990-07-31 | 1,140 | 1,200 | 1,140 | 1,170 | 21,000 | 5,850 |
| 1990-07-30 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1990-07-27 | 1,160 | 1,180 | 1,150 | 1,150 | 70,000 | 5,750 |
| 1990-07-26 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 | 5,850 |
| 1990-07-25 | 1,170 | 1,190 | 1,170 | 1,190 | 19,000 | 5,950 |
| 1990-07-24 | 1,160 | 1,180 | 1,160 | 1,170 | 14,000 | 5,850 |
| 1990-07-23 | 1,200 | 1,200 | 1,180 | 1,190 | 24,000 | 5,950 |
| 1990-07-20 | 1,220 | 1,250 | 1,220 | 1,230 | 18,000 | 6,150 |
| 1990-07-19 | 1,270 | 1,270 | 1,230 | 1,230 | 110,000 | 6,150 |
| 1990-07-18 | 1,220 | 1,270 | 1,220 | 1,250 | 143,000 | 6,250 |
| 1990-07-17 | 1,180 | 1,210 | 1,180 | 1,210 | 67,000 | 6,050 |
| 1990-07-16 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 | 5,850 |
| 1990-07-13 | 1,210 | 1,210 | 1,180 | 1,190 | 33,000 | 5,950 |
| 1990-07-12 | 1,200 | 1,210 | 1,170 | 1,190 | 42,000 | 5,950 |
| 1990-07-11 | 1,180 | 1,200 | 1,170 | 1,180 | 51,000 | 5,900 |
| 1990-07-10 | 1,190 | 1,190 | 1,170 | 1,180 | 23,000 | 5,900 |
| 1990-07-09 | 1,210 | 1,210 | 1,190 | 1,210 | 36,000 | 6,050 |
| 1990-07-05 | 1,210 | 1,210 | 1,200 | 1,210 | 53,000 | 6,050 |
| 1990-07-04 | 1,170 | 1,220 | 1,170 | 1,190 | 66,000 | 5,950 |
| 1990-07-03 | 1,150 | 1,170 | 1,150 | 1,160 | 49,000 | 5,800 |
| 1990-07-02 | 1,150 | 1,150 | 1,140 | 1,150 | 32,000 | 5,750 |
| 1990-06-29 | 1,120 | 1,150 | 1,120 | 1,140 | 7,000 | 5,700 |
| 1990-06-28 | 1,150 | 1,160 | 1,110 | 1,110 | 41,000 | 5,550 |
| 1990-06-27 | 1,160 | 1,160 | 1,130 | 1,150 | 54,000 | 5,750 |
| 1990-06-26 | 1,160 | 1,160 | 1,130 | 1,150 | 37,000 | 5,750 |
| 1990-06-25 | 1,140 | 1,140 | 1,080 | 1,080 | 82,000 | 5,400 |
| 1990-06-22 | 1,140 | 1,140 | 1,130 | 1,130 | 67,000 | 5,650 |
| 1990-06-21 | 1,140 | 1,140 | 1,130 | 1,130 | 38,000 | 5,650 |
| 1990-06-20 | 1,150 | 1,150 | 1,130 | 1,130 | 43,000 | 5,650 |
| 1990-06-19 | 1,140 | 1,140 | 1,100 | 1,100 | 50,000 | 5,500 |
| 1990-06-18 | 1,150 | 1,150 | 1,140 | 1,140 | 56,000 | 5,700 |
| 1990-06-15 | 1,130 | 1,140 | 1,130 | 1,140 | 52,000 | 5,700 |
| 1990-06-14 | 1,140 | 1,140 | 1,120 | 1,130 | 46,000 | 5,650 |
| 1990-06-13 | 1,140 | 1,150 | 1,120 | 1,140 | 51,000 | 5,700 |
| 1990-06-12 | 1,130 | 1,130 | 1,110 | 1,120 | 71,000 | 5,600 |
| 1990-06-11 | 1,150 | 1,150 | 1,130 | 1,150 | 30,000 | 5,750 |
| 1990-06-08 | 1,150 | 1,170 | 1,110 | 1,110 | 31,000 | 5,550 |
| 1990-06-07 | 1,150 | 1,170 | 1,130 | 1,170 | 63,000 | 5,850 |
| 1990-06-06 | 1,150 | 1,150 | 1,100 | 1,100 | 93,000 | 5,500 |
| 1990-06-05 | 1,170 | 1,190 | 1,160 | 1,160 | 67,000 | 5,800 |
| 1990-06-04 | 1,180 | 1,190 | 1,180 | 1,180 | 34,000 | 5,900 |
| 1990-06-01 | 1,180 | 1,180 | 1,160 | 1,170 | 46,000 | 5,850 |
| 1990-05-31 | 1,180 | 1,180 | 1,170 | 1,180 | 36,000 | 5,900 |
| 1990-05-30 | 1,170 | 1,180 | 1,160 | 1,170 | 52,000 | 5,850 |
| 1990-05-29 | 1,170 | 1,190 | 1,150 | 1,150 | 45,000 | 5,750 |
| 1990-05-28 | 1,150 | 1,180 | 1,150 | 1,170 | 47,000 | 5,850 |
| 1990-05-25 | 1,090 | 1,140 | 1,090 | 1,140 | 61,000 | 5,700 |
| 1990-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 | 5,500 |
| 1990-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
| 1990-05-22 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1990-05-21 | 1,120 | 1,120 | 1,100 | 1,110 | 32,000 | 5,550 |
| 1990-05-18 | 1,110 | 1,120 | 1,100 | 1,100 | 23,000 | 5,500 |
| 1990-05-17 | 1,180 | 1,180 | 1,120 | 1,120 | 60,000 | 5,600 |
| 1990-05-16 | 1,130 | 1,150 | 1,110 | 1,150 | 47,000 | 5,750 |
| 1990-05-15 | 1,110 | 1,130 | 1,100 | 1,130 | 35,000 | 5,650 |
| 1990-05-14 | 1,100 | 1,110 | 1,100 | 1,110 | 55,000 | 5,550 |
| 1990-05-11 | 1,110 | 1,120 | 1,070 | 1,080 | 83,000 | 5,400 |
| 1990-05-10 | 1,060 | 1,100 | 1,050 | 1,100 | 172,000 | 5,500 |
| 1990-05-09 | 1,040 | 1,070 | 1,020 | 1,060 | 42,000 | 5,300 |
| 1990-05-08 | 995 | 1,020 | 995 | 1,000 | 78,000 | 5,000 |
| 1990-05-07 | 1,000 | 1,000 | 985 | 985 | 20,000 | 4,925 |
| 1990-05-02 | 931 | 941 | 931 | 941 | 8,000 | 4,705 |
| 1990-05-01 | 930 | 940 | 930 | 930 | 16,000 | 4,650 |
| 1990-04-27 | 950 | 950 | 940 | 940 | 31,000 | 4,700 |
| 1990-04-26 | 949 | 950 | 940 | 945 | 20,000 | 4,725 |
| 1990-04-25 | 950 | 950 | 949 | 949 | 7,000 | 4,745 |
| 1990-04-24 | 980 | 980 | 980 | 980 | 24,000 | 4,900 |
| 1990-04-23 | 990 | 990 | 989 | 989 | 22,000 | 4,945 |
| 1990-04-20 | 1,010 | 1,010 | 990 | 990 | 38,000 | 4,950 |
| 1990-04-19 | 951 | 990 | 945 | 990 | 62,000 | 4,950 |
| 1990-04-18 | 920 | 930 | 910 | 930 | 18,000 | 4,650 |
| 1990-04-17 | 929 | 940 | 929 | 930 | 38,000 | 4,650 |
| 1990-04-13 | 970 | 980 | 969 | 979 | 43,000 | 4,895 |
| 1990-04-12 | 980 | 1,000 | 980 | 1,000 | 26,000 | 5,000 |
| 1990-04-11 | 1,010 | 1,010 | 980 | 980 | 28,000 | 4,900 |
| 1990-04-10 | 980 | 1,030 | 969 | 1,020 | 122,000 | 5,100 |
| 1990-04-06 | 820 | 880 | 820 | 880 | 109,000 | 4,400 |
| 1990-04-05 | 810 | 810 | 810 | 810 | 53,000 | 4,050 |
| 1990-04-04 | 940 | 950 | 920 | 920 | 125,000 | 4,600 |
| 1990-04-03 | 1,050 | 1,060 | 970 | 970 | 113,000 | 4,850 |
| 1990-04-02 | 1,130 | 1,130 | 1,050 | 1,090 | 79,000 | 5,450 |
| 1990-03-30 | 1,200 | 1,200 | 1,160 | 1,160 | 28,000 | 5,800 |
| 1990-03-29 | 1,250 | 1,250 | 1,200 | 1,200 | 50,000 | 6,000 |
| 1990-03-28 | 1,200 | 1,220 | 1,200 | 1,220 | 36,000 | 6,100 |
| 1990-03-27 | 1,190 | 1,270 | 1,190 | 1,260 | 101,000 | 6,300 |
| 1990-03-26 | 1,160 | 1,200 | 1,160 | 1,180 | 91,000 | 5,900 |
| 1990-03-23 | 1,170 | 1,180 | 1,130 | 1,160 | 83,000 | 5,800 |
| 1990-03-22 | 1,110 | 1,180 | 1,110 | 1,180 | 98,000 | 5,900 |
| 1990-03-20 | 1,230 | 1,240 | 1,180 | 1,200 | 173,000 | 6,000 |
| 1990-03-19 | 1,350 | 1,350 | 1,230 | 1,230 | 94,000 | 6,150 |
| 1990-03-16 | 1,340 | 1,370 | 1,330 | 1,350 | 362,000 | 6,750 |
| 1990-03-15 | 1,270 | 1,330 | 1,270 | 1,330 | 78,000 | 6,650 |
| 1990-03-14 | 1,300 | 1,300 | 1,280 | 1,280 | 65,000 | 6,400 |
| 1990-03-13 | 1,300 | 1,320 | 1,300 | 1,320 | 50,000 | 6,600 |
| 1990-03-12 | 1,350 | 1,360 | 1,340 | 1,350 | 120,000 | 6,750 |
| 1990-03-09 | 1,350 | 1,350 | 1,330 | 1,350 | 197,000 | 6,750 |
| 1990-03-08 | 1,320 | 1,350 | 1,320 | 1,330 | 205,000 | 6,650 |
| 1990-03-07 | 1,340 | 1,340 | 1,300 | 1,340 | 281,000 | 6,700 |
| 1990-03-06 | 1,320 | 1,370 | 1,310 | 1,310 | 1,342,000 | 6,550 |
| 1990-03-05 | 1,250 | 1,300 | 1,250 | 1,300 | 428,000 | 6,500 |
| 1990-03-02 | 1,230 | 1,240 | 1,220 | 1,230 | 135,000 | 6,150 |
| 1990-03-01 | 1,220 | 1,230 | 1,200 | 1,220 | 114,000 | 6,100 |
| 1990-02-28 | 1,180 | 1,230 | 1,180 | 1,200 | 118,000 | 6,000 |
| 1990-02-27 | 1,100 | 1,200 | 1,100 | 1,190 | 71,000 | 5,950 |
| 1990-02-26 | 1,180 | 1,180 | 1,070 | 1,120 | 57,000 | 5,600 |
| 1990-02-23 | 1,230 | 1,230 | 1,190 | 1,190 | 101,000 | 5,950 |
| 1990-02-22 | 1,190 | 1,230 | 1,160 | 1,220 | 61,000 | 6,100 |
| 1990-02-21 | 1,230 | 1,230 | 1,190 | 1,190 | 124,000 | 5,950 |
| 1990-02-20 | 1,240 | 1,250 | 1,220 | 1,240 | 78,000 | 6,200 |
| 1990-02-19 | 1,300 | 1,300 | 1,210 | 1,210 | 107,000 | 6,050 |
| 1990-02-16 | 1,290 | 1,300 | 1,270 | 1,290 | 232,000 | 6,450 |
| 1990-02-15 | 1,270 | 1,330 | 1,260 | 1,310 | 697,000 | 6,550 |
| 1990-02-14 | 1,270 | 1,300 | 1,260 | 1,280 | 473,000 | 6,400 |
| 1990-02-13 | 1,250 | 1,300 | 1,250 | 1,260 | 891,000 | 6,300 |
| 1990-02-09 | 1,220 | 1,250 | 1,220 | 1,230 | 209,000 | 6,150 |
| 1990-02-08 | 1,220 | 1,230 | 1,210 | 1,210 | 65,000 | 6,050 |
| 1990-02-07 | 1,240 | 1,240 | 1,210 | 1,220 | 70,000 | 6,100 |
| 1990-02-06 | 1,240 | 1,250 | 1,230 | 1,240 | 199,000 | 6,200 |
| 1990-02-05 | 1,220 | 1,240 | 1,220 | 1,240 | 170,000 | 6,200 |
| 1990-02-02 | 1,210 | 1,230 | 1,200 | 1,220 | 249,000 | 6,100 |
| 1990-02-01 | 1,150 | 1,210 | 1,150 | 1,210 | 81,000 | 6,050 |
| 1990-01-31 | 1,140 | 1,150 | 1,140 | 1,150 | 27,000 | 5,750 |
| 1990-01-30 | 1,100 | 1,120 | 1,090 | 1,120 | 313,000 | 5,600 |
| 1990-01-29 | 1,120 | 1,120 | 1,090 | 1,100 | 43,000 | 5,500 |
| 1990-01-26 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 5,550 |
| 1990-01-25 | 1,120 | 1,120 | 1,100 | 1,120 | 20,000 | 5,600 |
| 1990-01-24 | 1,120 | 1,120 | 1,100 | 1,120 | 35,000 | 5,600 |
| 1990-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1990-01-22 | 1,080 | 1,100 | 1,070 | 1,100 | 31,000 | 5,500 |
| 1990-01-19 | 1,100 | 1,100 | 1,070 | 1,100 | 27,000 | 5,500 |
| 1990-01-18 | 1,120 | 1,120 | 1,110 | 1,110 | 25,000 | 5,550 |
| 1990-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 21,000 | 5,600 |
| 1990-01-16 | 1,160 | 1,160 | 1,120 | 1,120 | 15,000 | 5,600 |
| 1990-01-12 | 1,190 | 1,190 | 1,160 | 1,160 | 33,000 | 5,800 |
| 1990-01-11 | 1,180 | 1,190 | 1,170 | 1,190 | 70,000 | 5,950 |
| 1990-01-10 | 1,190 | 1,190 | 1,180 | 1,180 | 36,000 | 5,900 |
| 1990-01-09 | 1,190 | 1,190 | 1,180 | 1,190 | 68,000 | 5,950 |
| 1990-01-08 | 1,160 | 1,170 | 1,160 | 1,170 | 38,000 | 5,850 |
| 1990-01-05 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 | 5,800 |
| 1990-01-04 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 5,800 |
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
