1867 (株)植木組 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-12-28 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-12-25 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 1992-12-24 | 609 | 609 | 576 | 576 | 12,000 | 2,880 |
| 1992-12-22 | 600 | 600 | 598 | 600 | 9,000 | 3,000 |
| 1992-12-21 | 589 | 598 | 589 | 598 | 40,000 | 2,990 |
| 1992-12-18 | 609 | 609 | 589 | 589 | 6,000 | 2,945 |
| 1992-12-17 | 590 | 609 | 590 | 609 | 21,000 | 3,045 |
| 1992-12-16 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-12-15 | 600 | 600 | 580 | 590 | 12,000 | 2,950 |
| 1992-12-14 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1992-12-11 | 600 | 609 | 600 | 601 | 17,000 | 3,005 |
| 1992-12-10 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1992-12-09 | 576 | 580 | 576 | 580 | 42,000 | 2,900 |
| 1992-12-07 | 581 | 582 | 581 | 582 | 5,000 | 2,910 |
| 1992-12-04 | 590 | 600 | 581 | 600 | 6,000 | 3,000 |
| 1992-12-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-12-02 | 609 | 620 | 609 | 620 | 3,000 | 3,100 |
| 1992-12-01 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 1992-11-30 | 600 | 620 | 600 | 620 | 16,000 | 3,100 |
| 1992-11-27 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1992-11-26 | 615 | 619 | 615 | 615 | 10,000 | 3,075 |
| 1992-11-25 | 600 | 615 | 600 | 615 | 21,000 | 3,075 |
| 1992-11-24 | 599 | 600 | 599 | 599 | 14,000 | 2,995 |
| 1992-11-20 | 561 | 580 | 561 | 580 | 6,000 | 2,900 |
| 1992-11-19 | 587 | 594 | 580 | 580 | 17,000 | 2,900 |
| 1992-11-18 | 552 | 570 | 550 | 567 | 47,000 | 2,835 |
| 1992-11-17 | 541 | 560 | 541 | 560 | 8,000 | 2,800 |
| 1992-11-16 | 561 | 561 | 561 | 561 | 4,000 | 2,805 |
| 1992-11-13 | 561 | 568 | 561 | 568 | 7,000 | 2,840 |
| 1992-11-12 | 609 | 609 | 600 | 600 | 10,000 | 3,000 |
| 1992-11-11 | 581 | 600 | 581 | 599 | 9,000 | 2,995 |
| 1992-11-10 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-11-09 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-11-06 | 600 | 600 | 599 | 599 | 8,000 | 2,995 |
| 1992-11-05 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1992-11-02 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1992-10-30 | 611 | 612 | 605 | 605 | 10,000 | 3,025 |
| 1992-10-28 | 602 | 610 | 602 | 608 | 18,000 | 3,040 |
| 1992-10-27 | 603 | 603 | 602 | 602 | 7,000 | 3,010 |
| 1992-10-26 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1992-10-23 | 604 | 604 | 600 | 600 | 3,000 | 3,000 |
| 1992-10-22 | 604 | 604 | 601 | 601 | 6,000 | 3,005 |
| 1992-10-21 | 603 | 604 | 603 | 604 | 8,000 | 3,020 |
| 1992-10-20 | 602 | 603 | 602 | 603 | 3,000 | 3,015 |
| 1992-10-19 | 606 | 606 | 602 | 602 | 12,000 | 3,010 |
| 1992-10-16 | 606 | 610 | 605 | 606 | 15,000 | 3,030 |
| 1992-10-15 | 619 | 619 | 601 | 601 | 15,000 | 3,005 |
| 1992-10-14 | 620 | 630 | 620 | 620 | 11,000 | 3,100 |
| 1992-10-13 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1992-10-12 | 630 | 630 | 620 | 620 | 11,000 | 3,100 |
| 1992-10-09 | 625 | 635 | 625 | 630 | 16,000 | 3,150 |
| 1992-10-08 | 625 | 630 | 624 | 624 | 5,000 | 3,120 |
| 1992-10-07 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 1992-10-06 | 609 | 628 | 600 | 628 | 11,000 | 3,140 |
| 1992-10-05 | 639 | 639 | 639 | 639 | 9,000 | 3,195 |
| 1992-10-02 | 609 | 614 | 609 | 614 | 13,000 | 3,070 |
| 1992-10-01 | 626 | 626 | 608 | 608 | 2,000 | 3,040 |
| 1992-09-30 | 628 | 628 | 606 | 606 | 13,000 | 3,030 |
| 1992-09-29 | 635 | 642 | 630 | 630 | 9,000 | 3,150 |
| 1992-09-28 | 667 | 667 | 635 | 635 | 9,000 | 3,175 |
| 1992-09-25 | 668 | 668 | 667 | 667 | 17,000 | 3,335 |
| 1992-09-24 | 641 | 668 | 641 | 668 | 5,000 | 3,340 |
| 1992-09-22 | 648 | 668 | 648 | 668 | 20,000 | 3,340 |
| 1992-09-21 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1992-09-18 | 635 | 635 | 630 | 635 | 3,000 | 3,175 |
| 1992-09-17 | 640 | 640 | 634 | 635 | 5,000 | 3,175 |
| 1992-09-16 | 640 | 641 | 630 | 630 | 12,000 | 3,150 |
| 1992-09-14 | 640 | 645 | 640 | 640 | 6,000 | 3,200 |
| 1992-09-11 | 651 | 667 | 650 | 650 | 14,000 | 3,250 |
| 1992-09-10 | 665 | 680 | 650 | 650 | 28,000 | 3,250 |
| 1992-09-09 | 650 | 668 | 650 | 668 | 5,000 | 3,340 |
| 1992-09-08 | 682 | 682 | 680 | 680 | 28,000 | 3,400 |
| 1992-09-07 | 681 | 682 | 671 | 682 | 12,000 | 3,410 |
| 1992-09-04 | 700 | 708 | 681 | 681 | 22,000 | 3,405 |
| 1992-09-03 | 660 | 666 | 660 | 666 | 26,000 | 3,330 |
| 1992-09-02 | 670 | 670 | 648 | 650 | 25,000 | 3,250 |
| 1992-09-01 | 715 | 721 | 680 | 680 | 52,000 | 3,400 |
| 1992-08-31 | 700 | 720 | 700 | 714 | 68,000 | 3,570 |
| 1992-08-28 | 625 | 670 | 625 | 670 | 69,000 | 3,350 |
| 1992-08-27 | 555 | 625 | 555 | 625 | 58,000 | 3,125 |
| 1992-08-26 | 560 | 560 | 550 | 555 | 17,000 | 2,775 |
| 1992-08-25 | 533 | 560 | 530 | 560 | 43,000 | 2,800 |
| 1992-08-21 | 495 | 495 | 490 | 495 | 12,000 | 2,475 |
| 1992-08-20 | 466 | 475 | 466 | 475 | 9,000 | 2,375 |
| 1992-08-19 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 1992-08-18 | 466 | 466 | 466 | 466 | 11,000 | 2,330 |
| 1992-08-14 | 461 | 466 | 461 | 466 | 11,000 | 2,330 |
| 1992-08-13 | 461 | 467 | 461 | 467 | 8,000 | 2,335 |
| 1992-08-12 | 471 | 471 | 461 | 471 | 37,000 | 2,355 |
| 1992-08-11 | 480 | 480 | 480 | 480 | 19,000 | 2,400 |
| 1992-08-10 | 495 | 495 | 485 | 485 | 33,000 | 2,425 |
| 1992-08-07 | 500 | 500 | 495 | 495 | 14,000 | 2,475 |
| 1992-08-06 | 520 | 520 | 495 | 495 | 7,000 | 2,475 |
| 1992-08-05 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-08-04 | 501 | 501 | 500 | 500 | 30,000 | 2,500 |
| 1992-08-03 | 520 | 520 | 500 | 500 | 11,000 | 2,500 |
| 1992-07-31 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1992-07-30 | 520 | 530 | 510 | 521 | 20,000 | 2,605 |
| 1992-07-29 | 540 | 540 | 520 | 531 | 45,000 | 2,655 |
| 1992-07-28 | 559 | 559 | 540 | 540 | 21,000 | 2,700 |
| 1992-07-27 | 560 | 560 | 559 | 559 | 6,000 | 2,795 |
| 1992-07-24 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1992-07-23 | 531 | 532 | 531 | 532 | 12,000 | 2,660 |
| 1992-07-22 | 581 | 581 | 560 | 560 | 58,000 | 2,800 |
| 1992-07-21 | 581 | 581 | 580 | 580 | 5,000 | 2,900 |
| 1992-07-20 | 598 | 598 | 580 | 593 | 19,000 | 2,965 |
| 1992-07-17 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 1992-07-16 | 620 | 620 | 610 | 610 | 6,000 | 3,050 |
| 1992-07-15 | 601 | 601 | 601 | 601 | 9,000 | 3,005 |
| 1992-07-14 | 602 | 602 | 601 | 602 | 12,000 | 3,010 |
| 1992-07-13 | 608 | 608 | 601 | 601 | 7,000 | 3,005 |
| 1992-07-10 | 620 | 620 | 610 | 610 | 19,000 | 3,050 |
| 1992-07-09 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1992-07-08 | 601 | 608 | 601 | 608 | 4,000 | 3,040 |
| 1992-07-07 | 625 | 625 | 620 | 620 | 11,000 | 3,100 |
| 1992-07-06 | 625 | 628 | 620 | 620 | 14,000 | 3,100 |
| 1992-07-03 | 629 | 630 | 625 | 625 | 18,000 | 3,125 |
| 1992-07-02 | 600 | 630 | 600 | 630 | 17,000 | 3,150 |
| 1992-07-01 | 599 | 600 | 598 | 600 | 9,000 | 3,000 |
| 1992-06-30 | 597 | 597 | 587 | 587 | 22,000 | 2,935 |
| 1992-06-29 | 598 | 598 | 580 | 580 | 21,000 | 2,900 |
| 1992-06-26 | 585 | 585 | 580 | 580 | 9,000 | 2,900 |
| 1992-06-25 | 565 | 566 | 565 | 565 | 19,000 | 2,825 |
| 1992-06-24 | 570 | 580 | 565 | 565 | 13,000 | 2,825 |
| 1992-06-23 | 567 | 570 | 565 | 570 | 37,000 | 2,850 |
| 1992-06-22 | 575 | 575 | 565 | 570 | 37,000 | 2,850 |
| 1992-06-19 | 573 | 575 | 565 | 575 | 27,000 | 2,875 |
| 1992-06-18 | 588 | 588 | 570 | 578 | 241,000 | 2,890 |
| 1992-06-17 | 615 | 615 | 590 | 590 | 10,000 | 2,950 |
| 1992-06-16 | 611 | 612 | 611 | 612 | 5,000 | 3,060 |
| 1992-06-15 | 620 | 620 | 611 | 611 | 7,000 | 3,055 |
| 1992-06-12 | 630 | 630 | 620 | 620 | 16,000 | 3,100 |
| 1992-06-11 | 620 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1992-06-10 | 630 | 630 | 630 | 630 | 12,000 | 3,150 |
| 1992-06-09 | 630 | 630 | 629 | 630 | 10,000 | 3,150 |
| 1992-06-08 | 603 | 616 | 603 | 616 | 14,000 | 3,080 |
| 1992-06-05 | 630 | 630 | 616 | 616 | 25,000 | 3,080 |
| 1992-06-04 | 640 | 640 | 638 | 638 | 22,000 | 3,190 |
| 1992-06-03 | 651 | 651 | 638 | 640 | 62,000 | 3,200 |
| 1992-06-02 | 648 | 650 | 648 | 650 | 11,000 | 3,250 |
| 1992-06-01 | 648 | 648 | 648 | 648 | 11,000 | 3,240 |
| 1992-05-29 | 640 | 640 | 633 | 638 | 4,000 | 3,190 |
| 1992-05-28 | 640 | 650 | 640 | 640 | 9,000 | 3,200 |
| 1992-05-27 | 640 | 640 | 630 | 630 | 5,000 | 3,150 |
| 1992-05-26 | 683 | 683 | 670 | 670 | 5,000 | 3,350 |
| 1992-05-25 | 675 | 685 | 675 | 685 | 11,000 | 3,425 |
| 1992-05-22 | 680 | 685 | 673 | 685 | 6,000 | 3,425 |
| 1992-05-21 | 675 | 680 | 675 | 680 | 5,000 | 3,400 |
| 1992-05-20 | 680 | 680 | 670 | 680 | 19,000 | 3,400 |
| 1992-05-19 | 676 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1992-05-18 | 657 | 680 | 657 | 670 | 5,000 | 3,350 |
| 1992-05-15 | 673 | 680 | 656 | 656 | 18,000 | 3,280 |
| 1992-05-14 | 695 | 695 | 680 | 690 | 9,000 | 3,450 |
| 1992-05-13 | 678 | 678 | 670 | 670 | 11,000 | 3,350 |
| 1992-05-12 | 695 | 695 | 680 | 680 | 21,000 | 3,400 |
| 1992-05-11 | 670 | 691 | 660 | 660 | 16,000 | 3,300 |
| 1992-05-08 | 652 | 652 | 652 | 652 | 7,000 | 3,260 |
| 1992-05-07 | 617 | 617 | 617 | 617 | 3,000 | 3,085 |
| 1992-05-06 | 615 | 615 | 611 | 611 | 2,000 | 3,055 |
| 1992-05-01 | 600 | 609 | 600 | 600 | 20,000 | 3,000 |
| 1992-04-30 | 600 | 610 | 600 | 600 | 30,000 | 3,000 |
| 1992-04-28 | 597 | 600 | 596 | 600 | 8,000 | 3,000 |
| 1992-04-27 | 590 | 592 | 590 | 590 | 7,000 | 2,950 |
| 1992-04-24 | 587 | 593 | 587 | 592 | 8,000 | 2,960 |
| 1992-04-23 | 590 | 590 | 580 | 580 | 12,000 | 2,900 |
| 1992-04-22 | 590 | 590 | 580 | 580 | 19,000 | 2,900 |
| 1992-04-21 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1992-04-20 | 631 | 632 | 631 | 631 | 11,000 | 3,155 |
| 1992-04-17 | 645 | 645 | 645 | 645 | 7,000 | 3,225 |
| 1992-04-16 | 652 | 660 | 651 | 651 | 31,000 | 3,255 |
| 1992-04-15 | 660 | 665 | 650 | 650 | 30,000 | 3,250 |
| 1992-04-14 | 624 | 630 | 624 | 630 | 24,000 | 3,150 |
| 1992-04-13 | 615 | 624 | 615 | 623 | 17,000 | 3,115 |
| 1992-04-10 | 575 | 600 | 575 | 600 | 21,000 | 3,000 |
| 1992-04-09 | 580 | 580 | 565 | 565 | 8,000 | 2,825 |
| 1992-04-08 | 610 | 610 | 599 | 599 | 24,000 | 2,995 |
| 1992-04-07 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
| 1992-04-03 | 631 | 631 | 605 | 623 | 26,000 | 3,115 |
| 1992-04-02 | 650 | 650 | 630 | 630 | 10,000 | 3,150 |
| 1992-04-01 | 700 | 700 | 680 | 680 | 38,000 | 3,400 |
| 1992-03-31 | 717 | 720 | 700 | 700 | 14,000 | 3,500 |
| 1992-03-30 | 692 | 714 | 692 | 714 | 9,000 | 3,570 |
| 1992-03-27 | 702 | 702 | 700 | 700 | 5,000 | 3,500 |
| 1992-03-26 | 701 | 710 | 701 | 705 | 19,000 | 3,525 |
| 1992-03-25 | 700 | 700 | 680 | 700 | 44,000 | 3,500 |
| 1992-03-24 | 681 | 690 | 675 | 690 | 34,000 | 3,450 |
| 1992-03-23 | 682 | 683 | 680 | 683 | 86,000 | 3,415 |
| 1992-03-19 | 676 | 683 | 652 | 652 | 355,000 | 3,260 |
| 1992-03-17 | 756 | 756 | 750 | 751 | 20,000 | 3,755 |
| 1992-03-16 | 760 | 760 | 756 | 756 | 13,000 | 3,780 |
| 1992-03-13 | 771 | 771 | 760 | 765 | 18,000 | 3,825 |
| 1992-03-12 | 756 | 775 | 750 | 760 | 53,000 | 3,800 |
| 1992-03-11 | 770 | 770 | 763 | 763 | 13,000 | 3,815 |
| 1992-03-10 | 780 | 782 | 780 | 780 | 8,000 | 3,900 |
| 1992-03-09 | 810 | 810 | 780 | 780 | 9,000 | 3,900 |
| 1992-03-06 | 758 | 810 | 758 | 810 | 75,000 | 4,050 |
| 1992-03-05 | 768 | 768 | 750 | 759 | 15,000 | 3,795 |
| 1992-03-04 | 779 | 781 | 769 | 769 | 17,000 | 3,845 |
| 1992-03-03 | 801 | 801 | 781 | 781 | 19,000 | 3,905 |
| 1992-03-02 | 796 | 801 | 796 | 801 | 16,000 | 4,005 |
| 1992-02-28 | 781 | 790 | 781 | 785 | 6,000 | 3,925 |
| 1992-02-27 | 800 | 800 | 780 | 780 | 5,000 | 3,900 |
| 1992-02-26 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1992-02-25 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-02-24 | 775 | 780 | 775 | 780 | 7,000 | 3,900 |
| 1992-02-20 | 760 | 760 | 760 | 760 | 8,000 | 3,800 |
| 1992-02-19 | 760 | 760 | 759 | 760 | 9,000 | 3,800 |
| 1992-02-18 | 770 | 770 | 760 | 760 | 5,000 | 3,800 |
| 1992-02-17 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1992-02-14 | 800 | 805 | 780 | 780 | 12,000 | 3,900 |
| 1992-02-13 | 817 | 817 | 792 | 792 | 18,000 | 3,960 |
| 1992-02-12 | 820 | 820 | 810 | 820 | 26,000 | 4,100 |
| 1992-02-10 | 800 | 819 | 800 | 819 | 15,000 | 4,095 |
| 1992-02-07 | 810 | 810 | 792 | 800 | 16,000 | 4,000 |
| 1992-02-06 | 801 | 820 | 793 | 820 | 38,000 | 4,100 |
| 1992-02-05 | 805 | 808 | 792 | 800 | 15,000 | 4,000 |
| 1992-02-04 | 822 | 822 | 815 | 815 | 9,000 | 4,075 |
| 1992-02-03 | 822 | 822 | 818 | 822 | 62,000 | 4,110 |
| 1992-01-31 | 810 | 822 | 805 | 822 | 35,000 | 4,110 |
| 1992-01-30 | 799 | 809 | 799 | 809 | 8,000 | 4,045 |
| 1992-01-29 | 795 | 800 | 795 | 800 | 41,000 | 4,000 |
| 1992-01-28 | 812 | 812 | 782 | 782 | 120,000 | 3,910 |
| 1992-01-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1992-01-24 | 830 | 830 | 820 | 820 | 11,000 | 4,100 |
| 1992-01-23 | 830 | 840 | 829 | 840 | 25,000 | 4,200 |
| 1992-01-22 | 812 | 828 | 812 | 822 | 62,000 | 4,110 |
| 1992-01-21 | 822 | 833 | 820 | 822 | 25,000 | 4,110 |
| 1992-01-20 | 844 | 844 | 822 | 822 | 13,000 | 4,110 |
| 1992-01-17 | 831 | 844 | 831 | 844 | 18,000 | 4,220 |
| 1992-01-16 | 871 | 871 | 850 | 851 | 26,000 | 4,255 |
| 1992-01-14 | 880 | 880 | 865 | 865 | 18,000 | 4,325 |
| 1992-01-13 | 901 | 901 | 890 | 890 | 36,000 | 4,450 |
| 1992-01-10 | 931 | 931 | 900 | 901 | 23,000 | 4,505 |
| 1992-01-09 | 921 | 921 | 921 | 921 | 6,000 | 4,605 |
| 1992-01-08 | 950 | 950 | 940 | 941 | 9,000 | 4,705 |
| 1992-01-07 | 969 | 978 | 940 | 940 | 33,000 | 4,700 |
| 1992-01-06 | 940 | 961 | 940 | 961 | 31,000 | 4,805 |
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
