1867 (株)植木組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 1993-12-29 | 670 | 675 | 670 | 675 | 5,000 | 3,375 |
| 1993-12-28 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-12-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-12-24 | 690 | 700 | 670 | 670 | 27,000 | 3,350 |
| 1993-12-22 | 689 | 690 | 689 | 690 | 8,000 | 3,450 |
| 1993-12-21 | 695 | 695 | 689 | 689 | 7,000 | 3,445 |
| 1993-12-20 | 696 | 696 | 690 | 695 | 17,000 | 3,475 |
| 1993-12-17 | 681 | 691 | 681 | 691 | 8,000 | 3,455 |
| 1993-12-16 | 676 | 680 | 676 | 680 | 20,000 | 3,400 |
| 1993-12-15 | 685 | 685 | 675 | 675 | 15,000 | 3,375 |
| 1993-12-14 | 699 | 699 | 690 | 690 | 4,000 | 3,450 |
| 1993-12-13 | 683 | 686 | 683 | 686 | 3,000 | 3,430 |
| 1993-12-10 | 680 | 700 | 680 | 700 | 28,000 | 3,500 |
| 1993-12-09 | 690 | 690 | 671 | 675 | 8,000 | 3,375 |
| 1993-12-08 | 671 | 672 | 671 | 671 | 5,000 | 3,355 |
| 1993-12-07 | 695 | 696 | 689 | 696 | 16,000 | 3,480 |
| 1993-12-06 | 709 | 709 | 680 | 700 | 33,000 | 3,500 |
| 1993-12-03 | 680 | 710 | 680 | 710 | 27,000 | 3,550 |
| 1993-12-02 | 685 | 685 | 675 | 680 | 17,000 | 3,400 |
| 1993-12-01 | 641 | 645 | 631 | 645 | 44,000 | 3,225 |
| 1993-11-30 | 631 | 635 | 631 | 635 | 12,000 | 3,175 |
| 1993-11-29 | 630 | 630 | 630 | 630 | 14,000 | 3,150 |
| 1993-11-26 | 690 | 690 | 690 | 690 | 16,000 | 3,450 |
| 1993-11-25 | 690 | 690 | 680 | 690 | 36,000 | 3,450 |
| 1993-11-24 | 690 | 690 | 684 | 690 | 43,000 | 3,450 |
| 1993-11-22 | 690 | 700 | 685 | 690 | 29,000 | 3,450 |
| 1993-11-19 | 690 | 700 | 678 | 690 | 22,000 | 3,450 |
| 1993-11-18 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-11-17 | 683 | 684 | 682 | 682 | 47,000 | 3,410 |
| 1993-11-16 | 681 | 684 | 680 | 683 | 56,000 | 3,415 |
| 1993-11-15 | 681 | 681 | 680 | 680 | 21,000 | 3,400 |
| 1993-11-12 | 656 | 680 | 656 | 680 | 13,000 | 3,400 |
| 1993-11-11 | 660 | 667 | 655 | 655 | 34,000 | 3,275 |
| 1993-11-10 | 660 | 660 | 655 | 655 | 34,000 | 3,275 |
| 1993-11-09 | 689 | 689 | 660 | 660 | 4,000 | 3,300 |
| 1993-11-08 | 694 | 699 | 694 | 699 | 4,000 | 3,495 |
| 1993-11-05 | 700 | 700 | 695 | 695 | 21,000 | 3,475 |
| 1993-11-04 | 710 | 710 | 710 | 710 | 16,000 | 3,550 |
| 1993-11-02 | 706 | 706 | 700 | 700 | 6,000 | 3,500 |
| 1993-11-01 | 735 | 735 | 721 | 721 | 8,000 | 3,605 |
| 1993-10-29 | 730 | 738 | 728 | 728 | 15,000 | 3,640 |
| 1993-10-28 | 740 | 740 | 740 | 740 | 21,000 | 3,700 |
| 1993-10-27 | 740 | 741 | 739 | 740 | 29,000 | 3,700 |
| 1993-10-26 | 743 | 746 | 740 | 740 | 27,000 | 3,700 |
| 1993-10-25 | 740 | 753 | 740 | 753 | 28,000 | 3,765 |
| 1993-10-22 | 734 | 739 | 729 | 739 | 121,000 | 3,695 |
| 1993-10-21 | 736 | 736 | 734 | 734 | 22,000 | 3,670 |
| 1993-10-20 | 740 | 740 | 726 | 726 | 6,000 | 3,630 |
| 1993-10-19 | 740 | 740 | 730 | 730 | 29,000 | 3,650 |
| 1993-10-18 | 735 | 745 | 734 | 735 | 153,000 | 3,675 |
| 1993-10-15 | 741 | 751 | 732 | 735 | 97,000 | 3,675 |
| 1993-10-14 | 730 | 735 | 725 | 731 | 157,000 | 3,655 |
| 1993-10-13 | 729 | 734 | 726 | 730 | 60,000 | 3,650 |
| 1993-10-12 | 730 | 730 | 722 | 725 | 96,000 | 3,625 |
| 1993-10-08 | 721 | 728 | 720 | 723 | 53,000 | 3,615 |
| 1993-10-07 | 730 | 730 | 721 | 721 | 14,000 | 3,605 |
| 1993-10-06 | 728 | 733 | 720 | 720 | 16,000 | 3,600 |
| 1993-10-05 | 735 | 735 | 720 | 728 | 39,000 | 3,640 |
| 1993-10-04 | 740 | 740 | 725 | 732 | 11,000 | 3,660 |
| 1993-10-01 | 740 | 740 | 730 | 730 | 29,000 | 3,650 |
| 1993-09-30 | 735 | 736 | 730 | 730 | 12,000 | 3,650 |
| 1993-09-29 | 754 | 754 | 735 | 735 | 21,000 | 3,675 |
| 1993-09-28 | 745 | 755 | 745 | 745 | 9,000 | 3,725 |
| 1993-09-27 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1993-09-24 | 710 | 721 | 710 | 720 | 8,000 | 3,600 |
| 1993-09-22 | 730 | 730 | 715 | 720 | 8,000 | 3,600 |
| 1993-09-21 | 730 | 730 | 722 | 722 | 13,000 | 3,610 |
| 1993-09-20 | 722 | 722 | 700 | 700 | 15,000 | 3,500 |
| 1993-09-17 | 721 | 721 | 709 | 711 | 27,000 | 3,555 |
| 1993-09-16 | 732 | 732 | 721 | 721 | 15,000 | 3,605 |
| 1993-09-14 | 729 | 729 | 722 | 729 | 22,000 | 3,645 |
| 1993-09-13 | 745 | 750 | 730 | 730 | 20,000 | 3,650 |
| 1993-09-10 | 726 | 726 | 720 | 725 | 53,000 | 3,625 |
| 1993-09-09 | 730 | 730 | 726 | 726 | 15,000 | 3,630 |
| 1993-09-08 | 748 | 748 | 731 | 732 | 10,000 | 3,660 |
| 1993-09-07 | 749 | 759 | 749 | 750 | 7,000 | 3,750 |
| 1993-09-06 | 759 | 759 | 759 | 759 | 5,000 | 3,795 |
| 1993-09-03 | 750 | 750 | 739 | 739 | 4,000 | 3,695 |
| 1993-09-02 | 746 | 746 | 730 | 741 | 10,000 | 3,705 |
| 1993-09-01 | 767 | 769 | 741 | 741 | 7,000 | 3,705 |
| 1993-08-31 | 766 | 766 | 766 | 766 | 4,000 | 3,830 |
| 1993-08-30 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 1993-08-27 | 724 | 748 | 724 | 748 | 8,000 | 3,740 |
| 1993-08-26 | 722 | 723 | 722 | 723 | 4,000 | 3,615 |
| 1993-08-25 | 726 | 726 | 722 | 722 | 27,000 | 3,610 |
| 1993-08-24 | 725 | 725 | 724 | 725 | 19,000 | 3,625 |
| 1993-08-23 | 740 | 740 | 726 | 726 | 11,000 | 3,630 |
| 1993-08-20 | 752 | 752 | 741 | 741 | 16,000 | 3,705 |
| 1993-08-19 | 759 | 759 | 750 | 750 | 12,000 | 3,750 |
| 1993-08-18 | 754 | 754 | 740 | 740 | 20,000 | 3,700 |
| 1993-08-17 | 747 | 747 | 726 | 726 | 4,000 | 3,630 |
| 1993-08-16 | 755 | 755 | 747 | 747 | 13,000 | 3,735 |
| 1993-08-13 | 746 | 755 | 746 | 755 | 11,000 | 3,775 |
| 1993-08-12 | 755 | 755 | 746 | 746 | 12,000 | 3,730 |
| 1993-08-11 | 755 | 755 | 745 | 755 | 20,000 | 3,775 |
| 1993-08-10 | 765 | 765 | 765 | 765 | 36,000 | 3,825 |
| 1993-08-09 | 756 | 765 | 756 | 765 | 7,000 | 3,825 |
| 1993-08-06 | 755 | 755 | 755 | 755 | 6,000 | 3,775 |
| 1993-08-04 | 753 | 760 | 743 | 760 | 13,000 | 3,800 |
| 1993-08-02 | 763 | 763 | 753 | 753 | 3,000 | 3,765 |
| 1993-07-30 | 753 | 753 | 753 | 753 | 27,000 | 3,765 |
| 1993-07-29 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1993-07-28 | 737 | 737 | 737 | 737 | 2,000 | 3,685 |
| 1993-07-27 | 742 | 742 | 742 | 742 | 3,000 | 3,710 |
| 1993-07-23 | 752 | 752 | 752 | 752 | 2,000 | 3,760 |
| 1993-07-22 | 751 | 752 | 750 | 752 | 17,000 | 3,760 |
| 1993-07-21 | 777 | 779 | 777 | 779 | 8,000 | 3,895 |
| 1993-07-20 | 780 | 780 | 775 | 777 | 18,000 | 3,885 |
| 1993-07-19 | 799 | 799 | 779 | 779 | 24,000 | 3,895 |
| 1993-07-16 | 789 | 789 | 785 | 785 | 23,000 | 3,925 |
| 1993-07-15 | 770 | 779 | 770 | 779 | 11,000 | 3,895 |
| 1993-07-14 | 751 | 770 | 751 | 770 | 9,000 | 3,850 |
| 1993-07-13 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1993-07-12 | 750 | 752 | 750 | 750 | 13,000 | 3,750 |
| 1993-07-09 | 752 | 752 | 752 | 752 | 5,000 | 3,760 |
| 1993-07-08 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1993-07-07 | 765 | 770 | 765 | 770 | 3,000 | 3,850 |
| 1993-07-06 | 780 | 800 | 780 | 781 | 26,000 | 3,905 |
| 1993-07-05 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1993-07-02 | 789 | 789 | 780 | 780 | 11,000 | 3,900 |
| 1993-07-01 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1993-06-30 | 769 | 790 | 769 | 772 | 18,000 | 3,860 |
| 1993-06-29 | 804 | 804 | 800 | 802 | 9,000 | 4,010 |
| 1993-06-28 | 770 | 810 | 770 | 805 | 16,000 | 4,025 |
| 1993-06-25 | 755 | 765 | 746 | 765 | 36,000 | 3,825 |
| 1993-06-24 | 725 | 745 | 725 | 735 | 83,000 | 3,675 |
| 1993-06-23 | 727 | 735 | 725 | 725 | 26,000 | 3,625 |
| 1993-06-22 | 724 | 732 | 722 | 725 | 38,000 | 3,625 |
| 1993-06-21 | 730 | 735 | 725 | 725 | 12,000 | 3,625 |
| 1993-06-18 | 764 | 764 | 750 | 751 | 10,000 | 3,755 |
| 1993-06-17 | 780 | 780 | 765 | 765 | 37,000 | 3,825 |
| 1993-06-16 | 780 | 780 | 766 | 780 | 61,000 | 3,900 |
| 1993-06-15 | 809 | 815 | 766 | 766 | 44,000 | 3,830 |
| 1993-06-14 | 809 | 815 | 809 | 810 | 50,000 | 4,050 |
| 1993-06-11 | 787 | 815 | 787 | 800 | 44,000 | 4,000 |
| 1993-06-10 | 766 | 786 | 766 | 786 | 16,000 | 3,930 |
| 1993-06-08 | 790 | 790 | 761 | 765 | 25,000 | 3,825 |
| 1993-06-07 | 800 | 800 | 787 | 790 | 45,000 | 3,950 |
| 1993-06-04 | 805 | 810 | 800 | 800 | 16,000 | 4,000 |
| 1993-06-03 | 796 | 815 | 796 | 815 | 98,000 | 4,075 |
| 1993-06-02 | 805 | 820 | 800 | 803 | 94,000 | 4,015 |
| 1993-06-01 | 774 | 795 | 774 | 786 | 55,000 | 3,930 |
| 1993-05-31 | 786 | 786 | 761 | 765 | 86,000 | 3,825 |
| 1993-05-27 | 717 | 717 | 712 | 717 | 34,000 | 3,585 |
| 1993-05-26 | 720 | 730 | 717 | 725 | 30,000 | 3,625 |
| 1993-05-25 | 710 | 717 | 710 | 717 | 16,000 | 3,585 |
| 1993-05-24 | 677 | 687 | 677 | 687 | 21,000 | 3,435 |
| 1993-05-21 | 690 | 690 | 671 | 671 | 13,000 | 3,355 |
| 1993-05-20 | 680 | 693 | 671 | 690 | 25,000 | 3,450 |
| 1993-05-19 | 698 | 698 | 680 | 687 | 42,000 | 3,435 |
| 1993-05-18 | 686 | 700 | 686 | 700 | 6,000 | 3,500 |
| 1993-05-17 | 706 | 706 | 700 | 705 | 16,000 | 3,525 |
| 1993-05-14 | 711 | 711 | 706 | 706 | 21,000 | 3,530 |
| 1993-05-13 | 711 | 715 | 711 | 711 | 12,000 | 3,555 |
| 1993-05-12 | 725 | 725 | 708 | 708 | 10,000 | 3,540 |
| 1993-05-11 | 707 | 726 | 707 | 725 | 45,000 | 3,625 |
| 1993-05-10 | 700 | 707 | 696 | 707 | 16,000 | 3,535 |
| 1993-05-07 | 684 | 687 | 684 | 687 | 15,000 | 3,435 |
| 1993-05-06 | 684 | 708 | 671 | 671 | 79,000 | 3,355 |
| 1993-04-30 | 680 | 700 | 680 | 694 | 55,000 | 3,470 |
| 1993-04-28 | 673 | 690 | 670 | 670 | 25,000 | 3,350 |
| 1993-04-27 | 653 | 670 | 653 | 670 | 13,000 | 3,350 |
| 1993-04-26 | 654 | 654 | 653 | 653 | 15,000 | 3,265 |
| 1993-04-23 | 665 | 670 | 653 | 653 | 21,000 | 3,265 |
| 1993-04-22 | 670 | 670 | 670 | 670 | 21,000 | 3,350 |
| 1993-04-21 | 658 | 675 | 658 | 670 | 18,000 | 3,350 |
| 1993-04-20 | 656 | 658 | 656 | 658 | 13,000 | 3,290 |
| 1993-04-19 | 661 | 680 | 656 | 656 | 68,000 | 3,280 |
| 1993-04-16 | 680 | 680 | 656 | 656 | 56,000 | 3,280 |
| 1993-04-15 | 670 | 670 | 670 | 670 | 25,000 | 3,350 |
| 1993-04-14 | 665 | 671 | 665 | 670 | 10,000 | 3,350 |
| 1993-04-13 | 656 | 665 | 656 | 665 | 40,000 | 3,325 |
| 1993-04-12 | 660 | 660 | 656 | 656 | 51,000 | 3,280 |
| 1993-04-09 | 656 | 660 | 656 | 656 | 21,000 | 3,280 |
| 1993-04-08 | 660 | 660 | 654 | 656 | 34,000 | 3,280 |
| 1993-04-07 | 659 | 662 | 656 | 660 | 110,000 | 3,300 |
| 1993-04-05 | 650 | 719 | 645 | 719 | 59,000 | 3,595 |
| 1993-04-02 | 649 | 655 | 634 | 650 | 30,000 | 3,250 |
| 1993-04-01 | 634 | 645 | 618 | 645 | 31,000 | 3,225 |
| 1993-03-31 | 625 | 640 | 625 | 635 | 27,000 | 3,175 |
| 1993-03-30 | 630 | 650 | 620 | 635 | 20,000 | 3,175 |
| 1993-03-29 | 610 | 630 | 610 | 630 | 20,000 | 3,150 |
| 1993-03-26 | 609 | 615 | 600 | 610 | 31,000 | 3,050 |
| 1993-03-25 | 574 | 606 | 574 | 606 | 14,000 | 3,030 |
| 1993-03-24 | 569 | 573 | 569 | 573 | 16,000 | 2,865 |
| 1993-03-23 | 563 | 569 | 562 | 569 | 5,000 | 2,845 |
| 1993-03-22 | 562 | 562 | 561 | 561 | 5,000 | 2,805 |
| 1993-03-19 | 560 | 561 | 560 | 560 | 78,000 | 2,800 |
| 1993-03-18 | 539 | 555 | 539 | 550 | 76,000 | 2,750 |
| 1993-03-17 | 540 | 540 | 539 | 539 | 10,000 | 2,695 |
| 1993-03-16 | 540 | 540 | 538 | 538 | 28,000 | 2,690 |
| 1993-03-15 | 540 | 540 | 535 | 537 | 12,000 | 2,685 |
| 1993-03-12 | 540 | 540 | 532 | 532 | 68,000 | 2,660 |
| 1993-03-11 | 540 | 540 | 531 | 540 | 81,000 | 2,700 |
| 1993-03-10 | 547 | 547 | 547 | 547 | 10,000 | 2,735 |
| 1993-03-09 | 547 | 547 | 547 | 547 | 5,000 | 2,735 |
| 1993-03-08 | 535 | 565 | 535 | 560 | 21,000 | 2,800 |
| 1993-03-05 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1993-03-04 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1993-03-03 | 530 | 530 | 529 | 530 | 6,000 | 2,650 |
| 1993-03-01 | 531 | 531 | 530 | 530 | 4,000 | 2,650 |
| 1993-02-26 | 545 | 545 | 530 | 530 | 13,000 | 2,650 |
| 1993-02-25 | 536 | 545 | 536 | 545 | 19,000 | 2,725 |
| 1993-02-24 | 540 | 540 | 536 | 536 | 11,000 | 2,680 |
| 1993-02-23 | 544 | 545 | 541 | 541 | 7,000 | 2,705 |
| 1993-02-22 | 545 | 546 | 545 | 545 | 5,000 | 2,725 |
| 1993-02-19 | 550 | 550 | 545 | 545 | 6,000 | 2,725 |
| 1993-02-18 | 541 | 541 | 541 | 541 | 8,000 | 2,705 |
| 1993-02-17 | 541 | 541 | 541 | 541 | 6,000 | 2,705 |
| 1993-02-16 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 1993-02-15 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-02-12 | 541 | 545 | 541 | 545 | 14,000 | 2,725 |
| 1993-02-10 | 548 | 550 | 548 | 550 | 9,000 | 2,750 |
| 1993-02-09 | 547 | 547 | 538 | 538 | 24,000 | 2,690 |
| 1993-02-08 | 550 | 550 | 548 | 548 | 7,000 | 2,740 |
| 1993-02-05 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
| 1993-02-02 | 586 | 586 | 584 | 586 | 3,000 | 2,930 |
| 1993-02-01 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 1993-01-29 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1993-01-28 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1993-01-27 | 541 | 541 | 541 | 541 | 5,000 | 2,705 |
| 1993-01-26 | 553 | 553 | 546 | 546 | 12,000 | 2,730 |
| 1993-01-25 | 553 | 553 | 553 | 553 | 4,000 | 2,765 |
| 1993-01-22 | 557 | 557 | 553 | 553 | 50,000 | 2,765 |
| 1993-01-21 | 557 | 557 | 557 | 557 | 14,000 | 2,785 |
| 1993-01-20 | 557 | 560 | 557 | 557 | 8,000 | 2,785 |
| 1993-01-19 | 562 | 562 | 557 | 557 | 5,000 | 2,785 |
| 1993-01-18 | 563 | 563 | 563 | 563 | 10,000 | 2,815 |
| 1993-01-14 | 563 | 563 | 563 | 563 | 14,000 | 2,815 |
| 1993-01-13 | 571 | 571 | 563 | 563 | 11,000 | 2,815 |
| 1993-01-12 | 576 | 576 | 571 | 571 | 17,000 | 2,855 |
| 1993-01-11 | 576 | 576 | 576 | 576 | 5,000 | 2,880 |
| 1993-01-08 | 576 | 576 | 576 | 576 | 6,000 | 2,880 |
| 1993-01-07 | 576 | 576 | 576 | 576 | 4,000 | 2,880 |
| 1993-01-06 | 590 | 590 | 580 | 580 | 3,000 | 2,900 |
| 1993-01-05 | 576 | 576 | 576 | 576 | 14,000 | 2,880 |
| 1993-01-04 | 576 | 576 | 576 | 576 | 20,000 | 2,880 |
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
