1867 (株)植木組 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 1994-12-29 | 590 | 590 | 590 | 590 | 14,000 | 2,950 |
| 1994-12-28 | 600 | 600 | 590 | 590 | 14,000 | 2,950 |
| 1994-12-27 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1994-12-26 | 575 | 585 | 575 | 585 | 34,000 | 2,925 |
| 1994-12-22 | 552 | 570 | 552 | 568 | 83,000 | 2,840 |
| 1994-12-21 | 569 | 569 | 569 | 569 | 4,000 | 2,845 |
| 1994-12-20 | 558 | 560 | 558 | 560 | 10,000 | 2,800 |
| 1994-12-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1994-12-16 | 560 | 560 | 560 | 560 | 25,000 | 2,800 |
| 1994-12-14 | 549 | 550 | 549 | 550 | 5,000 | 2,750 |
| 1994-12-13 | 550 | 560 | 550 | 560 | 7,000 | 2,800 |
| 1994-12-12 | 556 | 556 | 548 | 548 | 6,000 | 2,740 |
| 1994-12-09 | 571 | 571 | 569 | 569 | 17,000 | 2,845 |
| 1994-12-07 | 572 | 572 | 571 | 571 | 8,000 | 2,855 |
| 1994-12-06 | 575 | 582 | 575 | 582 | 6,000 | 2,910 |
| 1994-12-05 | 582 | 590 | 579 | 580 | 6,000 | 2,900 |
| 1994-12-02 | 590 | 590 | 571 | 580 | 10,000 | 2,900 |
| 1994-12-01 | 571 | 580 | 571 | 580 | 15,000 | 2,900 |
| 1994-11-30 | 575 | 575 | 570 | 575 | 7,000 | 2,875 |
| 1994-11-29 | 576 | 576 | 575 | 575 | 5,000 | 2,875 |
| 1994-11-28 | 580 | 580 | 579 | 579 | 3,000 | 2,895 |
| 1994-11-25 | 575 | 580 | 575 | 580 | 27,000 | 2,900 |
| 1994-11-24 | 580 | 580 | 575 | 575 | 4,000 | 2,875 |
| 1994-11-22 | 591 | 591 | 583 | 584 | 18,000 | 2,920 |
| 1994-11-21 | 582 | 582 | 581 | 581 | 15,000 | 2,905 |
| 1994-11-18 | 584 | 584 | 581 | 581 | 81,000 | 2,905 |
| 1994-11-17 | 600 | 600 | 581 | 581 | 12,000 | 2,905 |
| 1994-11-16 | 586 | 601 | 585 | 601 | 8,000 | 3,005 |
| 1994-11-15 | 585 | 585 | 582 | 585 | 11,000 | 2,925 |
| 1994-11-14 | 586 | 587 | 585 | 587 | 3,000 | 2,935 |
| 1994-11-11 | 583 | 587 | 581 | 587 | 6,000 | 2,935 |
| 1994-11-10 | 596 | 596 | 586 | 586 | 18,000 | 2,930 |
| 1994-11-09 | 599 | 600 | 595 | 596 | 7,000 | 2,980 |
| 1994-11-08 | 605 | 605 | 600 | 601 | 15,000 | 3,005 |
| 1994-11-07 | 615 | 615 | 610 | 610 | 13,000 | 3,050 |
| 1994-11-02 | 620 | 620 | 615 | 615 | 23,000 | 3,075 |
| 1994-11-01 | 621 | 623 | 618 | 618 | 19,000 | 3,090 |
| 1994-10-31 | 620 | 623 | 620 | 620 | 19,000 | 3,100 |
| 1994-10-28 | 627 | 627 | 620 | 620 | 64,000 | 3,100 |
| 1994-10-27 | 618 | 619 | 618 | 618 | 22,000 | 3,090 |
| 1994-10-26 | 630 | 630 | 619 | 619 | 27,000 | 3,095 |
| 1994-10-25 | 635 | 635 | 630 | 635 | 42,000 | 3,175 |
| 1994-10-24 | 637 | 637 | 635 | 635 | 14,000 | 3,175 |
| 1994-10-21 | 640 | 640 | 635 | 637 | 30,000 | 3,185 |
| 1994-10-20 | 640 | 641 | 638 | 640 | 20,000 | 3,200 |
| 1994-10-19 | 640 | 641 | 639 | 640 | 27,000 | 3,200 |
| 1994-10-18 | 640 | 640 | 630 | 631 | 35,000 | 3,155 |
| 1994-10-17 | 640 | 643 | 635 | 643 | 14,000 | 3,215 |
| 1994-10-14 | 643 | 643 | 641 | 641 | 3,000 | 3,205 |
| 1994-10-13 | 640 | 643 | 640 | 643 | 11,000 | 3,215 |
| 1994-10-12 | 641 | 641 | 630 | 630 | 4,000 | 3,150 |
| 1994-10-11 | 640 | 641 | 640 | 641 | 6,000 | 3,205 |
| 1994-10-07 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1994-10-05 | 640 | 640 | 625 | 625 | 8,000 | 3,125 |
| 1994-10-03 | 643 | 643 | 642 | 643 | 17,000 | 3,215 |
| 1994-09-30 | 643 | 643 | 643 | 643 | 6,000 | 3,215 |
| 1994-09-29 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1994-09-28 | 670 | 673 | 670 | 673 | 9,000 | 3,365 |
| 1994-09-27 | 673 | 673 | 663 | 663 | 3,000 | 3,315 |
| 1994-09-26 | 642 | 660 | 642 | 660 | 22,000 | 3,300 |
| 1994-09-22 | 640 | 645 | 640 | 642 | 9,000 | 3,210 |
| 1994-09-21 | 634 | 660 | 634 | 640 | 8,000 | 3,200 |
| 1994-09-20 | 635 | 639 | 634 | 634 | 43,000 | 3,170 |
| 1994-09-19 | 660 | 660 | 640 | 640 | 7,000 | 3,200 |
| 1994-09-16 | 655 | 657 | 650 | 650 | 23,000 | 3,250 |
| 1994-09-14 | 655 | 655 | 650 | 650 | 9,000 | 3,250 |
| 1994-09-13 | 667 | 667 | 665 | 665 | 3,000 | 3,325 |
| 1994-09-12 | 671 | 675 | 670 | 670 | 14,000 | 3,350 |
| 1994-09-09 | 680 | 680 | 672 | 680 | 21,000 | 3,400 |
| 1994-09-08 | 680 | 680 | 670 | 680 | 40,000 | 3,400 |
| 1994-09-07 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1994-09-06 | 680 | 690 | 678 | 690 | 7,000 | 3,450 |
| 1994-09-05 | 693 | 695 | 690 | 690 | 7,000 | 3,450 |
| 1994-09-02 | 694 | 695 | 693 | 693 | 30,000 | 3,465 |
| 1994-09-01 | 691 | 695 | 690 | 695 | 18,000 | 3,475 |
| 1994-08-31 | 695 | 698 | 683 | 683 | 7,000 | 3,415 |
| 1994-08-30 | 705 | 705 | 695 | 705 | 5,000 | 3,525 |
| 1994-08-29 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1994-08-26 | 683 | 683 | 683 | 683 | 5,000 | 3,415 |
| 1994-08-25 | 708 | 708 | 700 | 700 | 25,000 | 3,500 |
| 1994-08-24 | 695 | 697 | 678 | 678 | 17,000 | 3,390 |
| 1994-08-23 | 700 | 700 | 695 | 695 | 4,000 | 3,475 |
| 1994-08-22 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1994-08-19 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1994-08-18 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1994-08-17 | 720 | 720 | 720 | 720 | 19,000 | 3,600 |
| 1994-08-16 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1994-08-12 | 721 | 721 | 721 | 721 | 8,000 | 3,605 |
| 1994-08-11 | 695 | 700 | 695 | 700 | 6,000 | 3,500 |
| 1994-08-10 | 706 | 721 | 700 | 721 | 8,000 | 3,605 |
| 1994-08-05 | 712 | 725 | 695 | 696 | 12,000 | 3,480 |
| 1994-08-04 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 1994-08-03 | 718 | 718 | 718 | 718 | 3,000 | 3,590 |
| 1994-08-02 | 695 | 710 | 695 | 710 | 19,000 | 3,550 |
| 1994-08-01 | 716 | 716 | 700 | 700 | 19,000 | 3,500 |
| 1994-07-29 | 729 | 729 | 710 | 710 | 22,000 | 3,550 |
| 1994-07-27 | 730 | 730 | 730 | 730 | 10,000 | 3,650 |
| 1994-07-26 | 720 | 730 | 720 | 730 | 7,000 | 3,650 |
| 1994-07-25 | 712 | 712 | 710 | 710 | 3,000 | 3,550 |
| 1994-07-22 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1994-07-21 | 721 | 739 | 720 | 720 | 8,000 | 3,600 |
| 1994-07-20 | 725 | 735 | 721 | 721 | 4,000 | 3,605 |
| 1994-07-19 | 725 | 726 | 725 | 726 | 2,000 | 3,630 |
| 1994-07-18 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1994-07-15 | 744 | 744 | 744 | 744 | 5,000 | 3,720 |
| 1994-07-14 | 720 | 744 | 720 | 744 | 29,000 | 3,720 |
| 1994-07-12 | 721 | 721 | 708 | 710 | 9,000 | 3,550 |
| 1994-07-11 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1994-07-08 | 739 | 740 | 734 | 734 | 6,000 | 3,670 |
| 1994-07-07 | 734 | 734 | 721 | 721 | 2,000 | 3,605 |
| 1994-07-06 | 745 | 745 | 744 | 744 | 9,000 | 3,720 |
| 1994-07-05 | 731 | 749 | 731 | 745 | 28,000 | 3,725 |
| 1994-07-04 | 720 | 730 | 720 | 730 | 5,000 | 3,650 |
| 1994-07-01 | 730 | 730 | 720 | 720 | 7,000 | 3,600 |
| 1994-06-30 | 711 | 720 | 705 | 720 | 11,000 | 3,600 |
| 1994-06-29 | 720 | 722 | 720 | 720 | 19,000 | 3,600 |
| 1994-06-27 | 720 | 720 | 720 | 720 | 14,000 | 3,600 |
| 1994-06-24 | 740 | 740 | 720 | 720 | 8,000 | 3,600 |
| 1994-06-23 | 728 | 730 | 720 | 730 | 19,000 | 3,650 |
| 1994-06-22 | 725 | 725 | 725 | 725 | 10,000 | 3,625 |
| 1994-06-21 | 749 | 749 | 725 | 725 | 10,000 | 3,625 |
| 1994-06-20 | 740 | 749 | 740 | 740 | 13,000 | 3,700 |
| 1994-06-17 | 739 | 749 | 739 | 749 | 7,000 | 3,745 |
| 1994-06-16 | 759 | 760 | 749 | 749 | 19,000 | 3,745 |
| 1994-06-15 | 731 | 750 | 731 | 750 | 25,000 | 3,750 |
| 1994-06-14 | 730 | 740 | 730 | 730 | 14,000 | 3,650 |
| 1994-06-13 | 742 | 742 | 730 | 740 | 7,000 | 3,700 |
| 1994-06-10 | 736 | 740 | 736 | 740 | 39,000 | 3,700 |
| 1994-06-09 | 730 | 736 | 730 | 736 | 11,000 | 3,680 |
| 1994-06-08 | 720 | 730 | 720 | 730 | 5,000 | 3,650 |
| 1994-06-07 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1994-06-06 | 718 | 718 | 715 | 715 | 8,000 | 3,575 |
| 1994-06-03 | 724 | 724 | 720 | 720 | 12,000 | 3,600 |
| 1994-06-02 | 718 | 721 | 718 | 721 | 29,000 | 3,605 |
| 1994-06-01 | 719 | 719 | 719 | 719 | 42,000 | 3,595 |
| 1994-05-31 | 720 | 720 | 711 | 720 | 81,000 | 3,600 |
| 1994-05-30 | 735 | 735 | 722 | 730 | 12,000 | 3,650 |
| 1994-05-27 | 732 | 742 | 730 | 735 | 59,000 | 3,675 |
| 1994-05-26 | 740 | 742 | 740 | 742 | 30,000 | 3,710 |
| 1994-05-25 | 743 | 743 | 730 | 740 | 33,000 | 3,700 |
| 1994-05-24 | 743 | 743 | 735 | 743 | 18,000 | 3,715 |
| 1994-05-23 | 733 | 733 | 733 | 733 | 25,000 | 3,665 |
| 1994-05-20 | 731 | 733 | 731 | 733 | 16,000 | 3,665 |
| 1994-05-19 | 739 | 739 | 731 | 731 | 23,000 | 3,655 |
| 1994-05-18 | 729 | 739 | 729 | 739 | 13,000 | 3,695 |
| 1994-05-17 | 740 | 740 | 711 | 711 | 22,000 | 3,555 |
| 1994-05-13 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1994-05-12 | 720 | 720 | 715 | 715 | 3,000 | 3,575 |
| 1994-05-11 | 720 | 720 | 711 | 711 | 4,000 | 3,555 |
| 1994-05-10 | 719 | 720 | 713 | 720 | 4,000 | 3,600 |
| 1994-05-09 | 729 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1994-05-06 | 739 | 739 | 730 | 730 | 4,000 | 3,650 |
| 1994-05-02 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1994-04-28 | 713 | 713 | 713 | 713 | 13,000 | 3,565 |
| 1994-04-27 | 745 | 745 | 735 | 743 | 24,000 | 3,715 |
| 1994-04-26 | 749 | 750 | 741 | 745 | 11,000 | 3,725 |
| 1994-04-25 | 752 | 752 | 735 | 752 | 29,000 | 3,760 |
| 1994-04-22 | 730 | 750 | 720 | 750 | 22,000 | 3,750 |
| 1994-04-21 | 725 | 726 | 720 | 720 | 7,000 | 3,600 |
| 1994-04-20 | 739 | 739 | 730 | 730 | 9,000 | 3,650 |
| 1994-04-19 | 750 | 750 | 740 | 740 | 20,000 | 3,700 |
| 1994-04-18 | 750 | 750 | 741 | 750 | 25,000 | 3,750 |
| 1994-04-15 | 721 | 740 | 721 | 740 | 23,000 | 3,700 |
| 1994-04-14 | 718 | 718 | 718 | 718 | 10,000 | 3,590 |
| 1994-04-13 | 710 | 714 | 710 | 714 | 5,000 | 3,570 |
| 1994-04-12 | 715 | 715 | 705 | 705 | 14,000 | 3,525 |
| 1994-04-11 | 719 | 719 | 716 | 718 | 7,000 | 3,590 |
| 1994-04-08 | 726 | 726 | 720 | 720 | 13,000 | 3,600 |
| 1994-04-07 | 716 | 716 | 715 | 716 | 6,000 | 3,580 |
| 1994-04-06 | 715 | 716 | 715 | 715 | 10,000 | 3,575 |
| 1994-04-05 | 710 | 712 | 710 | 712 | 7,000 | 3,560 |
| 1994-04-04 | 705 | 720 | 705 | 720 | 6,000 | 3,600 |
| 1994-04-01 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 1994-03-31 | 715 | 716 | 705 | 705 | 10,000 | 3,525 |
| 1994-03-30 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1994-03-29 | 704 | 715 | 704 | 715 | 6,000 | 3,575 |
| 1994-03-28 | 703 | 703 | 703 | 703 | 3,000 | 3,515 |
| 1994-03-25 | 720 | 725 | 720 | 720 | 35,000 | 3,600 |
| 1994-03-24 | 724 | 724 | 720 | 720 | 54,000 | 3,600 |
| 1994-03-23 | 725 | 725 | 720 | 723 | 21,000 | 3,615 |
| 1994-03-22 | 731 | 731 | 725 | 725 | 23,000 | 3,625 |
| 1994-03-18 | 745 | 745 | 731 | 731 | 7,000 | 3,655 |
| 1994-03-17 | 744 | 744 | 731 | 732 | 11,000 | 3,660 |
| 1994-03-16 | 732 | 750 | 732 | 745 | 26,000 | 3,725 |
| 1994-03-15 | 740 | 740 | 730 | 740 | 14,000 | 3,700 |
| 1994-03-14 | 747 | 757 | 740 | 740 | 7,000 | 3,700 |
| 1994-03-11 | 747 | 747 | 747 | 747 | 13,000 | 3,735 |
| 1994-03-10 | 731 | 731 | 725 | 725 | 35,000 | 3,625 |
| 1994-03-09 | 727 | 730 | 727 | 730 | 14,000 | 3,650 |
| 1994-03-08 | 740 | 740 | 730 | 735 | 11,000 | 3,675 |
| 1994-03-07 | 773 | 773 | 750 | 750 | 4,000 | 3,750 |
| 1994-03-04 | 774 | 774 | 774 | 774 | 19,000 | 3,870 |
| 1994-03-03 | 778 | 778 | 769 | 769 | 11,000 | 3,845 |
| 1994-03-02 | 785 | 785 | 780 | 780 | 29,000 | 3,900 |
| 1994-03-01 | 780 | 795 | 776 | 786 | 52,000 | 3,930 |
| 1994-02-28 | 760 | 778 | 760 | 776 | 19,000 | 3,880 |
| 1994-02-25 | 765 | 765 | 760 | 760 | 16,000 | 3,800 |
| 1994-02-24 | 728 | 760 | 727 | 760 | 13,000 | 3,800 |
| 1994-02-23 | 721 | 721 | 721 | 721 | 8,000 | 3,605 |
| 1994-02-22 | 730 | 730 | 720 | 720 | 19,000 | 3,600 |
| 1994-02-21 | 720 | 720 | 720 | 720 | 7,000 | 3,600 |
| 1994-02-18 | 735 | 735 | 720 | 720 | 16,000 | 3,600 |
| 1994-02-17 | 726 | 735 | 726 | 735 | 16,000 | 3,675 |
| 1994-02-16 | 737 | 741 | 725 | 725 | 7,000 | 3,625 |
| 1994-02-15 | 725 | 731 | 715 | 731 | 13,000 | 3,655 |
| 1994-02-14 | 724 | 726 | 724 | 725 | 16,000 | 3,625 |
| 1994-02-10 | 755 | 765 | 744 | 764 | 39,000 | 3,820 |
| 1994-02-09 | 765 | 765 | 745 | 745 | 16,000 | 3,725 |
| 1994-02-08 | 766 | 766 | 755 | 755 | 20,000 | 3,775 |
| 1994-02-07 | 756 | 760 | 726 | 726 | 21,000 | 3,630 |
| 1994-02-04 | 758 | 767 | 755 | 755 | 20,000 | 3,775 |
| 1994-02-03 | 765 | 768 | 765 | 768 | 10,000 | 3,840 |
| 1994-02-02 | 780 | 780 | 757 | 775 | 34,000 | 3,875 |
| 1994-02-01 | 800 | 805 | 785 | 798 | 50,000 | 3,990 |
| 1994-01-31 | 800 | 800 | 800 | 800 | 74,000 | 4,000 |
| 1994-01-28 | 730 | 749 | 730 | 740 | 9,000 | 3,700 |
| 1994-01-27 | 749 | 755 | 740 | 750 | 14,000 | 3,750 |
| 1994-01-26 | 737 | 750 | 737 | 750 | 52,000 | 3,750 |
| 1994-01-25 | 730 | 740 | 720 | 721 | 18,000 | 3,605 |
| 1994-01-24 | 730 | 740 | 730 | 740 | 23,000 | 3,700 |
| 1994-01-21 | 755 | 760 | 748 | 760 | 46,000 | 3,800 |
| 1994-01-20 | 759 | 759 | 745 | 745 | 42,000 | 3,725 |
| 1994-01-19 | 756 | 760 | 746 | 760 | 13,000 | 3,800 |
| 1994-01-18 | 755 | 756 | 755 | 756 | 8,000 | 3,780 |
| 1994-01-17 | 755 | 760 | 750 | 760 | 10,000 | 3,800 |
| 1994-01-14 | 752 | 756 | 750 | 755 | 14,000 | 3,775 |
| 1994-01-13 | 770 | 770 | 751 | 752 | 44,000 | 3,760 |
| 1994-01-12 | 740 | 751 | 740 | 750 | 37,000 | 3,750 |
| 1994-01-11 | 722 | 740 | 722 | 723 | 29,000 | 3,615 |
| 1994-01-10 | 700 | 730 | 700 | 720 | 19,000 | 3,600 |
| 1994-01-07 | 700 | 710 | 700 | 710 | 15,000 | 3,550 |
| 1994-01-06 | 719 | 719 | 710 | 710 | 10,000 | 3,550 |
| 1994-01-05 | 710 | 720 | 700 | 720 | 17,000 | 3,600 |
| 1994-01-04 | 700 | 710 | 700 | 710 | 10,000 | 3,550 |
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
