1867 (株)植木組 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 921 | 930 | 921 | 930 | 16,000 | 4,650 |
| 1991-12-27 | 916 | 921 | 912 | 912 | 9,000 | 4,560 |
| 1991-12-26 | 905 | 915 | 900 | 915 | 19,000 | 4,575 |
| 1991-12-25 | 900 | 910 | 900 | 910 | 22,000 | 4,550 |
| 1991-12-24 | 901 | 915 | 901 | 910 | 20,000 | 4,550 |
| 1991-12-20 | 880 | 901 | 860 | 900 | 33,000 | 4,500 |
| 1991-12-19 | 865 | 865 | 865 | 865 | 12,000 | 4,325 |
| 1991-12-18 | 890 | 890 | 889 | 889 | 11,000 | 4,445 |
| 1991-12-17 | 909 | 909 | 896 | 896 | 21,000 | 4,480 |
| 1991-12-16 | 885 | 895 | 885 | 895 | 15,000 | 4,475 |
| 1991-12-13 | 860 | 875 | 860 | 875 | 28,000 | 4,375 |
| 1991-12-12 | 825 | 850 | 825 | 850 | 12,000 | 4,250 |
| 1991-12-11 | 851 | 851 | 820 | 820 | 18,000 | 4,100 |
| 1991-12-10 | 858 | 858 | 851 | 851 | 12,000 | 4,255 |
| 1991-12-09 | 860 | 860 | 858 | 858 | 10,000 | 4,290 |
| 1991-12-06 | 883 | 883 | 882 | 883 | 10,000 | 4,415 |
| 1991-12-05 | 881 | 881 | 880 | 880 | 4,000 | 4,400 |
| 1991-12-04 | 872 | 880 | 859 | 880 | 21,000 | 4,400 |
| 1991-12-03 | 869 | 879 | 869 | 873 | 18,000 | 4,365 |
| 1991-12-02 | 880 | 880 | 869 | 874 | 33,000 | 4,370 |
| 1991-11-29 | 901 | 902 | 880 | 880 | 8,000 | 4,400 |
| 1991-11-28 | 919 | 920 | 900 | 900 | 26,000 | 4,500 |
| 1991-11-27 | 920 | 920 | 919 | 920 | 5,000 | 4,600 |
| 1991-11-26 | 919 | 920 | 919 | 920 | 12,000 | 4,600 |
| 1991-11-25 | 929 | 929 | 919 | 927 | 36,000 | 4,635 |
| 1991-11-22 | 909 | 929 | 909 | 929 | 25,000 | 4,645 |
| 1991-11-21 | 925 | 925 | 919 | 919 | 23,000 | 4,595 |
| 1991-11-20 | 942 | 942 | 935 | 935 | 31,000 | 4,675 |
| 1991-11-19 | 951 | 954 | 942 | 942 | 32,000 | 4,710 |
| 1991-11-18 | 958 | 967 | 947 | 947 | 76,000 | 4,735 |
| 1991-11-15 | 973 | 983 | 961 | 968 | 41,000 | 4,840 |
| 1991-11-14 | 969 | 990 | 969 | 983 | 67,000 | 4,915 |
| 1991-11-13 | 972 | 972 | 955 | 960 | 33,000 | 4,800 |
| 1991-11-12 | 970 | 975 | 959 | 964 | 55,000 | 4,820 |
| 1991-11-11 | 981 | 986 | 975 | 975 | 43,000 | 4,875 |
| 1991-11-08 | 997 | 1,010 | 990 | 991 | 111,000 | 4,955 |
| 1991-11-07 | 999 | 1,000 | 981 | 997 | 106,000 | 4,985 |
| 1991-11-06 | 1,000 | 1,020 | 995 | 1,000 | 144,000 | 5,000 |
| 1991-11-05 | 975 | 1,030 | 975 | 1,010 | 222,000 | 5,050 |
| 1991-11-01 | 949 | 965 | 949 | 965 | 196,000 | 4,825 |
| 1991-10-31 | 940 | 940 | 933 | 935 | 24,000 | 4,675 |
| 1991-10-30 | 936 | 946 | 930 | 940 | 82,000 | 4,700 |
| 1991-10-29 | 921 | 930 | 920 | 921 | 28,000 | 4,605 |
| 1991-10-28 | 917 | 918 | 909 | 909 | 85,000 | 4,545 |
| 1991-10-25 | 940 | 940 | 917 | 917 | 64,000 | 4,585 |
| 1991-10-24 | 942 | 942 | 939 | 939 | 23,000 | 4,695 |
| 1991-10-23 | 965 | 965 | 955 | 956 | 48,000 | 4,780 |
| 1991-10-22 | 960 | 972 | 959 | 972 | 76,000 | 4,860 |
| 1991-10-21 | 975 | 978 | 968 | 970 | 118,000 | 4,850 |
| 1991-10-18 | 918 | 970 | 918 | 965 | 488,000 | 4,825 |
| 1991-10-17 | 891 | 910 | 891 | 910 | 72,000 | 4,550 |
| 1991-10-16 | 885 | 890 | 880 | 881 | 43,000 | 4,405 |
| 1991-10-15 | 877 | 885 | 875 | 885 | 38,000 | 4,425 |
| 1991-10-14 | 874 | 887 | 874 | 877 | 75,000 | 4,385 |
| 1991-10-11 | 873 | 873 | 870 | 873 | 26,000 | 4,365 |
| 1991-10-09 | 880 | 887 | 860 | 872 | 46,000 | 4,360 |
| 1991-10-08 | 860 | 870 | 860 | 867 | 23,000 | 4,335 |
| 1991-10-07 | 860 | 864 | 840 | 860 | 29,000 | 4,300 |
| 1991-10-04 | 865 | 865 | 850 | 850 | 24,000 | 4,250 |
| 1991-10-03 | 847 | 889 | 840 | 882 | 80,000 | 4,410 |
| 1991-10-02 | 834 | 856 | 834 | 856 | 30,000 | 4,280 |
| 1991-10-01 | 800 | 824 | 800 | 824 | 28,000 | 4,120 |
| 1991-09-30 | 806 | 810 | 796 | 800 | 21,000 | 4,000 |
| 1991-09-27 | 810 | 814 | 805 | 806 | 30,000 | 4,030 |
| 1991-09-26 | 807 | 809 | 795 | 809 | 31,000 | 4,045 |
| 1991-09-25 | 800 | 809 | 800 | 808 | 36,000 | 4,040 |
| 1991-09-24 | 772 | 800 | 770 | 800 | 79,000 | 4,000 |
| 1991-09-20 | 795 | 800 | 791 | 791 | 29,000 | 3,955 |
| 1991-09-19 | 811 | 811 | 800 | 808 | 68,000 | 4,040 |
| 1991-09-18 | 800 | 808 | 800 | 808 | 54,000 | 4,040 |
| 1991-09-17 | 801 | 811 | 800 | 800 | 42,000 | 4,000 |
| 1991-09-13 | 813 | 813 | 792 | 800 | 34,000 | 4,000 |
| 1991-09-12 | 820 | 830 | 790 | 810 | 37,000 | 4,050 |
| 1991-09-11 | 820 | 820 | 820 | 820 | 13,000 | 4,100 |
| 1991-09-10 | 830 | 830 | 809 | 830 | 39,000 | 4,150 |
| 1991-09-09 | 840 | 859 | 830 | 830 | 23,000 | 4,150 |
| 1991-09-06 | 813 | 840 | 813 | 840 | 29,000 | 4,200 |
| 1991-09-05 | 800 | 821 | 800 | 821 | 22,000 | 4,105 |
| 1991-09-04 | 810 | 810 | 810 | 810 | 14,000 | 4,050 |
| 1991-09-03 | 810 | 820 | 805 | 820 | 18,000 | 4,100 |
| 1991-09-02 | 800 | 805 | 800 | 805 | 12,000 | 4,025 |
| 1991-08-30 | 795 | 799 | 790 | 790 | 22,000 | 3,950 |
| 1991-08-29 | 769 | 793 | 769 | 793 | 14,000 | 3,965 |
| 1991-08-28 | 798 | 798 | 768 | 768 | 10,000 | 3,840 |
| 1991-08-27 | 771 | 800 | 771 | 800 | 17,000 | 4,000 |
| 1991-08-26 | 780 | 790 | 771 | 790 | 31,000 | 3,950 |
| 1991-08-23 | 791 | 791 | 771 | 771 | 12,000 | 3,855 |
| 1991-08-22 | 770 | 785 | 770 | 785 | 27,000 | 3,925 |
| 1991-08-21 | 710 | 745 | 710 | 740 | 40,000 | 3,700 |
| 1991-08-20 | 720 | 730 | 700 | 701 | 60,000 | 3,505 |
| 1991-08-19 | 770 | 770 | 730 | 730 | 52,000 | 3,650 |
| 1991-08-16 | 780 | 780 | 770 | 770 | 26,000 | 3,850 |
| 1991-08-15 | 790 | 790 | 780 | 780 | 6,000 | 3,900 |
| 1991-08-14 | 790 | 790 | 780 | 790 | 15,000 | 3,950 |
| 1991-08-13 | 810 | 810 | 790 | 790 | 21,000 | 3,950 |
| 1991-08-12 | 824 | 824 | 800 | 810 | 64,000 | 4,050 |
| 1991-08-09 | 832 | 832 | 825 | 825 | 28,000 | 4,125 |
| 1991-08-08 | 840 | 840 | 830 | 833 | 28,000 | 4,165 |
| 1991-08-07 | 846 | 860 | 840 | 840 | 29,000 | 4,200 |
| 1991-08-06 | 859 | 859 | 845 | 845 | 23,000 | 4,225 |
| 1991-08-05 | 860 | 861 | 847 | 860 | 26,000 | 4,300 |
| 1991-08-02 | 861 | 879 | 861 | 870 | 47,000 | 4,350 |
| 1991-08-01 | 883 | 890 | 870 | 871 | 55,000 | 4,355 |
| 1991-07-31 | 915 | 915 | 873 | 882 | 101,000 | 4,410 |
| 1991-07-30 | 911 | 920 | 910 | 911 | 43,000 | 4,555 |
| 1991-07-29 | 920 | 935 | 911 | 921 | 64,000 | 4,605 |
| 1991-07-26 | 931 | 931 | 911 | 920 | 59,000 | 4,600 |
| 1991-07-25 | 970 | 979 | 931 | 931 | 57,000 | 4,655 |
| 1991-07-24 | 980 | 995 | 970 | 970 | 126,000 | 4,850 |
| 1991-07-23 | 948 | 980 | 944 | 980 | 162,000 | 4,900 |
| 1991-07-22 | 986 | 986 | 980 | 980 | 23,000 | 4,900 |
| 1991-07-19 | 1,050 | 1,050 | 995 | 998 | 152,000 | 4,990 |
| 1991-07-18 | 1,050 | 1,050 | 995 | 1,050 | 378,000 | 5,250 |
| 1991-07-17 | 1,060 | 1,140 | 1,060 | 1,090 | 1,738,000 | 5,450 |
| 1991-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 350,000 | 5,150 |
| 1991-07-15 | 870 | 930 | 868 | 930 | 135,000 | 4,650 |
| 1991-07-12 | 840 | 840 | 830 | 830 | 16,000 | 4,150 |
| 1991-07-11 | 813 | 830 | 810 | 830 | 19,000 | 4,150 |
| 1991-07-10 | 789 | 810 | 789 | 810 | 18,000 | 4,050 |
| 1991-07-09 | 800 | 811 | 789 | 805 | 53,000 | 4,025 |
| 1991-07-08 | 840 | 841 | 810 | 810 | 43,000 | 4,050 |
| 1991-07-05 | 836 | 849 | 835 | 849 | 61,000 | 4,245 |
| 1991-07-04 | 840 | 845 | 836 | 836 | 29,000 | 4,180 |
| 1991-07-03 | 875 | 879 | 869 | 869 | 68,000 | 4,345 |
| 1991-07-02 | 885 | 885 | 875 | 875 | 71,000 | 4,375 |
| 1991-07-01 | 849 | 871 | 845 | 865 | 38,000 | 4,325 |
| 1991-06-28 | 831 | 849 | 831 | 840 | 19,000 | 4,200 |
| 1991-06-27 | 829 | 830 | 811 | 811 | 15,000 | 4,055 |
| 1991-06-26 | 832 | 837 | 820 | 830 | 29,000 | 4,150 |
| 1991-06-25 | 811 | 824 | 810 | 824 | 23,000 | 4,120 |
| 1991-06-24 | 848 | 848 | 820 | 825 | 28,000 | 4,125 |
| 1991-06-21 | 850 | 850 | 850 | 850 | 9,000 | 4,250 |
| 1991-06-20 | 812 | 820 | 812 | 820 | 25,000 | 4,100 |
| 1991-06-19 | 870 | 870 | 811 | 811 | 44,000 | 4,055 |
| 1991-06-18 | 880 | 885 | 851 | 869 | 195,000 | 4,345 |
| 1991-06-14 | 801 | 805 | 800 | 800 | 93,000 | 4,000 |
| 1991-06-13 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 1991-06-12 | 800 | 800 | 795 | 799 | 5,000 | 3,995 |
| 1991-06-11 | 807 | 807 | 797 | 800 | 18,000 | 4,000 |
| 1991-06-10 | 800 | 800 | 790 | 797 | 20,000 | 3,985 |
| 1991-06-07 | 800 | 800 | 796 | 800 | 20,000 | 4,000 |
| 1991-06-06 | 821 | 821 | 791 | 800 | 35,000 | 4,000 |
| 1991-06-05 | 821 | 821 | 821 | 821 | 10,000 | 4,105 |
| 1991-06-03 | 830 | 830 | 820 | 820 | 8,000 | 4,100 |
| 1991-05-31 | 800 | 825 | 800 | 825 | 9,000 | 4,125 |
| 1991-05-30 | 786 | 796 | 786 | 795 | 5,000 | 3,975 |
| 1991-05-29 | 761 | 775 | 761 | 775 | 7,000 | 3,875 |
| 1991-05-28 | 773 | 773 | 760 | 760 | 61,000 | 3,800 |
| 1991-05-27 | 772 | 772 | 765 | 772 | 27,000 | 3,860 |
| 1991-05-24 | 786 | 790 | 771 | 771 | 30,000 | 3,855 |
| 1991-05-23 | 805 | 805 | 780 | 785 | 102,000 | 3,925 |
| 1991-05-22 | 800 | 805 | 800 | 800 | 41,000 | 4,000 |
| 1991-05-21 | 811 | 811 | 800 | 800 | 39,000 | 4,000 |
| 1991-05-20 | 815 | 815 | 810 | 810 | 33,000 | 4,050 |
| 1991-05-17 | 835 | 835 | 815 | 815 | 30,000 | 4,075 |
| 1991-05-16 | 838 | 838 | 825 | 825 | 6,000 | 4,125 |
| 1991-05-15 | 838 | 838 | 833 | 838 | 34,000 | 4,190 |
| 1991-05-14 | 835 | 838 | 835 | 838 | 3,000 | 4,190 |
| 1991-05-13 | 847 | 847 | 847 | 847 | 13,000 | 4,235 |
| 1991-05-10 | 845 | 845 | 830 | 830 | 24,000 | 4,150 |
| 1991-05-09 | 836 | 836 | 835 | 835 | 6,000 | 4,175 |
| 1991-05-08 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 1991-05-07 | 851 | 852 | 851 | 851 | 5,000 | 4,255 |
| 1991-05-02 | 850 | 851 | 850 | 850 | 11,000 | 4,250 |
| 1991-05-01 | 839 | 839 | 837 | 837 | 8,000 | 4,185 |
| 1991-04-30 | 835 | 839 | 835 | 839 | 16,000 | 4,195 |
| 1991-04-26 | 843 | 843 | 840 | 840 | 25,000 | 4,200 |
| 1991-04-25 | 840 | 845 | 840 | 845 | 5,000 | 4,225 |
| 1991-04-24 | 845 | 846 | 845 | 846 | 10,000 | 4,230 |
| 1991-04-23 | 850 | 850 | 835 | 840 | 10,000 | 4,200 |
| 1991-04-22 | 840 | 842 | 835 | 835 | 23,000 | 4,175 |
| 1991-04-19 | 845 | 850 | 845 | 845 | 21,000 | 4,225 |
| 1991-04-18 | 845 | 855 | 845 | 853 | 15,000 | 4,265 |
| 1991-04-17 | 870 | 870 | 850 | 855 | 11,000 | 4,275 |
| 1991-04-16 | 890 | 890 | 870 | 870 | 23,000 | 4,350 |
| 1991-04-15 | 870 | 890 | 870 | 890 | 52,000 | 4,450 |
| 1991-04-12 | 895 | 895 | 890 | 890 | 19,000 | 4,450 |
| 1991-04-11 | 904 | 904 | 895 | 895 | 27,000 | 4,475 |
| 1991-04-10 | 914 | 920 | 913 | 914 | 56,000 | 4,570 |
| 1991-04-09 | 910 | 919 | 909 | 914 | 49,000 | 4,570 |
| 1991-04-08 | 890 | 910 | 890 | 906 | 63,000 | 4,530 |
| 1991-04-05 | 870 | 888 | 870 | 888 | 37,000 | 4,440 |
| 1991-04-04 | 850 | 870 | 850 | 870 | 30,000 | 4,350 |
| 1991-04-03 | 850 | 855 | 850 | 850 | 32,000 | 4,250 |
| 1991-04-02 | 835 | 840 | 835 | 840 | 13,000 | 4,200 |
| 1991-04-01 | 830 | 830 | 820 | 830 | 7,000 | 4,150 |
| 1991-03-29 | 829 | 840 | 829 | 830 | 16,000 | 4,150 |
| 1991-03-28 | 830 | 835 | 827 | 827 | 14,000 | 4,135 |
| 1991-03-27 | 841 | 841 | 825 | 827 | 14,000 | 4,135 |
| 1991-03-26 | 800 | 800 | 799 | 799 | 13,000 | 3,995 |
| 1991-03-25 | 805 | 805 | 780 | 780 | 38,000 | 3,900 |
| 1991-03-22 | 820 | 828 | 805 | 805 | 37,000 | 4,025 |
| 1991-03-20 | 849 | 849 | 820 | 820 | 24,000 | 4,100 |
| 1991-03-19 | 850 | 850 | 840 | 850 | 26,000 | 4,250 |
| 1991-03-18 | 851 | 870 | 850 | 860 | 104,000 | 4,300 |
| 1991-03-15 | 835 | 850 | 835 | 850 | 13,000 | 4,250 |
| 1991-03-14 | 855 | 865 | 850 | 855 | 55,000 | 4,275 |
| 1991-03-13 | 849 | 867 | 849 | 865 | 54,000 | 4,325 |
| 1991-03-12 | 830 | 850 | 830 | 849 | 31,000 | 4,245 |
| 1991-03-11 | 803 | 813 | 801 | 801 | 143,000 | 4,005 |
| 1991-03-08 | 810 | 820 | 810 | 815 | 29,000 | 4,075 |
| 1991-03-07 | 800 | 820 | 800 | 810 | 53,000 | 4,050 |
| 1991-03-06 | 781 | 800 | 780 | 800 | 11,000 | 4,000 |
| 1991-03-05 | 772 | 780 | 772 | 780 | 18,000 | 3,900 |
| 1991-03-04 | 771 | 781 | 771 | 781 | 5,000 | 3,905 |
| 1991-03-01 | 800 | 800 | 770 | 770 | 17,000 | 3,850 |
| 1991-02-28 | 796 | 801 | 790 | 791 | 14,000 | 3,955 |
| 1991-02-27 | 791 | 800 | 790 | 790 | 16,000 | 3,950 |
| 1991-02-26 | 800 | 805 | 790 | 790 | 56,000 | 3,950 |
| 1991-02-25 | 779 | 790 | 775 | 790 | 42,000 | 3,950 |
| 1991-02-22 | 780 | 800 | 780 | 800 | 18,000 | 4,000 |
| 1991-02-21 | 800 | 800 | 780 | 780 | 33,000 | 3,900 |
| 1991-02-20 | 818 | 822 | 795 | 795 | 19,000 | 3,975 |
| 1991-02-19 | 819 | 840 | 819 | 826 | 48,000 | 4,130 |
| 1991-02-18 | 799 | 799 | 792 | 799 | 50,000 | 3,995 |
| 1991-02-15 | 740 | 769 | 740 | 769 | 24,000 | 3,845 |
| 1991-02-14 | 735 | 755 | 735 | 750 | 24,000 | 3,750 |
| 1991-02-13 | 745 | 750 | 745 | 750 | 23,000 | 3,750 |
| 1991-02-12 | 721 | 745 | 721 | 745 | 18,000 | 3,725 |
| 1991-02-08 | 719 | 719 | 711 | 711 | 15,000 | 3,555 |
| 1991-02-07 | 713 | 713 | 712 | 712 | 16,000 | 3,560 |
| 1991-02-06 | 675 | 703 | 675 | 703 | 3,000 | 3,515 |
| 1991-02-05 | 670 | 674 | 670 | 674 | 4,000 | 3,370 |
| 1991-02-04 | 662 | 663 | 662 | 663 | 4,000 | 3,315 |
| 1991-02-01 | 672 | 672 | 661 | 661 | 4,000 | 3,305 |
| 1991-01-31 | 675 | 680 | 672 | 672 | 15,000 | 3,360 |
| 1991-01-30 | 669 | 669 | 659 | 659 | 22,000 | 3,295 |
| 1991-01-29 | 670 | 670 | 659 | 659 | 4,000 | 3,295 |
| 1991-01-28 | 680 | 680 | 670 | 670 | 10,000 | 3,350 |
| 1991-01-25 | 680 | 700 | 680 | 680 | 9,000 | 3,400 |
| 1991-01-24 | 680 | 700 | 680 | 700 | 24,000 | 3,500 |
| 1991-01-23 | 690 | 690 | 690 | 690 | 13,000 | 3,450 |
| 1991-01-22 | 720 | 720 | 705 | 705 | 21,000 | 3,525 |
| 1991-01-21 | 759 | 759 | 735 | 735 | 26,000 | 3,675 |
| 1991-01-18 | 771 | 779 | 751 | 779 | 39,000 | 3,895 |
| 1991-01-17 | 744 | 744 | 732 | 744 | 26,000 | 3,720 |
| 1991-01-16 | 758 | 758 | 745 | 745 | 67,000 | 3,725 |
| 1991-01-14 | 757 | 764 | 757 | 758 | 18,000 | 3,790 |
| 1991-01-11 | 760 | 765 | 757 | 764 | 13,000 | 3,820 |
| 1991-01-10 | 756 | 766 | 756 | 757 | 17,000 | 3,785 |
| 1991-01-09 | 756 | 756 | 756 | 756 | 6,000 | 3,780 |
| 1991-01-08 | 757 | 758 | 755 | 755 | 50,000 | 3,775 |
| 1991-01-07 | 745 | 755 | 745 | 755 | 13,000 | 3,775 |
| 1991-01-04 | 755 | 755 | 755 | 755 | 11,000 | 3,775 |
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
