1867 (株)植木組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-12-28 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1995-12-27 | 526 | 527 | 525 | 525 | 30,000 | 2,625 |
| 1995-12-26 | 525 | 525 | 525 | 525 | 16,000 | 2,625 |
| 1995-12-25 | 519 | 525 | 519 | 525 | 30,000 | 2,625 |
| 1995-12-22 | 510 | 519 | 500 | 519 | 21,000 | 2,595 |
| 1995-12-21 | 520 | 520 | 500 | 500 | 18,000 | 2,500 |
| 1995-12-20 | 515 | 522 | 511 | 520 | 20,000 | 2,600 |
| 1995-12-19 | 510 | 511 | 510 | 511 | 8,000 | 2,555 |
| 1995-12-18 | 509 | 510 | 501 | 510 | 16,000 | 2,550 |
| 1995-12-15 | 505 | 510 | 500 | 510 | 29,000 | 2,550 |
| 1995-12-14 | 510 | 510 | 500 | 500 | 18,000 | 2,500 |
| 1995-12-13 | 515 | 515 | 510 | 510 | 16,000 | 2,550 |
| 1995-12-12 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1995-12-11 | 519 | 519 | 515 | 515 | 8,000 | 2,575 |
| 1995-12-08 | 525 | 525 | 510 | 525 | 24,000 | 2,625 |
| 1995-12-07 | 506 | 520 | 505 | 505 | 9,000 | 2,525 |
| 1995-12-06 | 505 | 506 | 505 | 506 | 11,000 | 2,530 |
| 1995-12-05 | 506 | 508 | 505 | 505 | 3,000 | 2,525 |
| 1995-12-04 | 505 | 508 | 505 | 508 | 12,000 | 2,540 |
| 1995-12-01 | 530 | 530 | 505 | 505 | 9,000 | 2,525 |
| 1995-11-30 | 530 | 530 | 530 | 530 | 17,000 | 2,650 |
| 1995-11-29 | 510 | 530 | 510 | 530 | 74,000 | 2,650 |
| 1995-11-28 | 492 | 510 | 492 | 510 | 7,000 | 2,550 |
| 1995-11-27 | 486 | 491 | 486 | 491 | 18,000 | 2,455 |
| 1995-11-24 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1995-11-22 | 472 | 473 | 470 | 470 | 19,000 | 2,350 |
| 1995-11-21 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1995-11-20 | 476 | 476 | 470 | 470 | 14,000 | 2,350 |
| 1995-11-17 | 480 | 480 | 476 | 476 | 5,000 | 2,380 |
| 1995-11-16 | 479 | 479 | 470 | 475 | 16,000 | 2,375 |
| 1995-11-15 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1995-11-14 | 480 | 480 | 480 | 480 | 14,000 | 2,400 |
| 1995-11-13 | 481 | 481 | 480 | 480 | 10,000 | 2,400 |
| 1995-11-10 | 504 | 504 | 481 | 481 | 12,000 | 2,405 |
| 1995-11-08 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 1995-11-07 | 505 | 505 | 505 | 505 | 10,000 | 2,525 |
| 1995-11-06 | 505 | 510 | 505 | 510 | 2,000 | 2,550 |
| 1995-11-02 | 505 | 505 | 505 | 505 | 15,000 | 2,525 |
| 1995-11-01 | 505 | 505 | 505 | 505 | 9,000 | 2,525 |
| 1995-10-31 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1995-10-30 | 505 | 505 | 504 | 504 | 10,000 | 2,520 |
| 1995-10-27 | 505 | 505 | 503 | 503 | 17,000 | 2,515 |
| 1995-10-26 | 500 | 505 | 500 | 505 | 8,000 | 2,525 |
| 1995-10-25 | 494 | 500 | 494 | 500 | 23,000 | 2,500 |
| 1995-10-24 | 499 | 499 | 499 | 499 | 12,000 | 2,495 |
| 1995-10-23 | 500 | 500 | 500 | 500 | 13,000 | 2,500 |
| 1995-10-20 | 503 | 509 | 503 | 503 | 20,000 | 2,515 |
| 1995-10-19 | 503 | 503 | 503 | 503 | 16,000 | 2,515 |
| 1995-10-18 | 510 | 510 | 503 | 503 | 13,000 | 2,515 |
| 1995-10-17 | 502 | 502 | 502 | 502 | 16,000 | 2,510 |
| 1995-10-16 | 505 | 505 | 501 | 502 | 11,000 | 2,510 |
| 1995-10-13 | 501 | 505 | 500 | 505 | 5,000 | 2,525 |
| 1995-10-12 | 506 | 506 | 500 | 500 | 2,000 | 2,500 |
| 1995-10-11 | 520 | 520 | 500 | 500 | 15,000 | 2,500 |
| 1995-10-09 | 515 | 515 | 514 | 514 | 8,000 | 2,570 |
| 1995-10-06 | 510 | 514 | 510 | 514 | 11,000 | 2,570 |
| 1995-10-05 | 510 | 510 | 510 | 510 | 13,000 | 2,550 |
| 1995-10-04 | 501 | 514 | 501 | 505 | 10,000 | 2,525 |
| 1995-10-03 | 504 | 504 | 490 | 490 | 6,000 | 2,450 |
| 1995-10-02 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1995-09-29 | 504 | 505 | 504 | 504 | 6,000 | 2,520 |
| 1995-09-28 | 504 | 504 | 504 | 504 | 22,000 | 2,520 |
| 1995-09-27 | 503 | 503 | 503 | 503 | 15,000 | 2,515 |
| 1995-09-26 | 503 | 504 | 503 | 503 | 11,000 | 2,515 |
| 1995-09-25 | 502 | 503 | 502 | 502 | 16,000 | 2,510 |
| 1995-09-22 | 501 | 501 | 501 | 501 | 10,000 | 2,505 |
| 1995-09-21 | 499 | 500 | 499 | 500 | 8,000 | 2,500 |
| 1995-09-20 | 514 | 514 | 501 | 501 | 24,000 | 2,505 |
| 1995-09-19 | 507 | 511 | 505 | 511 | 7,000 | 2,555 |
| 1995-09-18 | 514 | 514 | 500 | 500 | 12,000 | 2,500 |
| 1995-09-14 | 514 | 517 | 504 | 510 | 40,000 | 2,550 |
| 1995-09-13 | 515 | 515 | 514 | 514 | 3,000 | 2,570 |
| 1995-09-12 | 515 | 519 | 513 | 515 | 22,000 | 2,575 |
| 1995-09-11 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1995-09-08 | 496 | 520 | 495 | 495 | 40,000 | 2,475 |
| 1995-09-07 | 480 | 494 | 479 | 494 | 9,000 | 2,470 |
| 1995-09-06 | 472 | 477 | 472 | 474 | 4,000 | 2,370 |
| 1995-09-05 | 470 | 471 | 470 | 471 | 13,000 | 2,355 |
| 1995-09-04 | 474 | 474 | 470 | 470 | 19,000 | 2,350 |
| 1995-09-01 | 474 | 474 | 465 | 474 | 12,000 | 2,370 |
| 1995-08-31 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1995-08-30 | 506 | 506 | 496 | 500 | 9,000 | 2,500 |
| 1995-08-29 | 509 | 509 | 505 | 505 | 2,000 | 2,525 |
| 1995-08-28 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 1995-08-25 | 505 | 510 | 505 | 508 | 27,000 | 2,540 |
| 1995-08-24 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 1995-08-23 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1995-08-22 | 505 | 509 | 505 | 509 | 4,000 | 2,545 |
| 1995-08-21 | 509 | 509 | 500 | 500 | 8,000 | 2,500 |
| 1995-08-18 | 500 | 510 | 500 | 500 | 16,000 | 2,500 |
| 1995-08-17 | 490 | 508 | 490 | 508 | 23,000 | 2,540 |
| 1995-08-16 | 500 | 500 | 488 | 490 | 48,000 | 2,450 |
| 1995-08-15 | 497 | 497 | 483 | 488 | 8,000 | 2,440 |
| 1995-08-14 | 490 | 498 | 488 | 488 | 11,000 | 2,440 |
| 1995-08-11 | 490 | 490 | 480 | 480 | 6,000 | 2,400 |
| 1995-08-10 | 479 | 499 | 479 | 499 | 30,000 | 2,495 |
| 1995-08-09 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1995-08-08 | 480 | 480 | 480 | 480 | 14,000 | 2,400 |
| 1995-08-07 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1995-08-04 | 472 | 475 | 471 | 475 | 7,000 | 2,375 |
| 1995-08-03 | 457 | 469 | 457 | 469 | 7,000 | 2,345 |
| 1995-08-02 | 459 | 462 | 459 | 462 | 8,000 | 2,310 |
| 1995-08-01 | 459 | 459 | 459 | 459 | 6,000 | 2,295 |
| 1995-07-31 | 475 | 479 | 475 | 479 | 15,000 | 2,395 |
| 1995-07-28 | 475 | 475 | 475 | 475 | 10,000 | 2,375 |
| 1995-07-27 | 475 | 480 | 475 | 475 | 22,000 | 2,375 |
| 1995-07-26 | 475 | 475 | 475 | 475 | 13,000 | 2,375 |
| 1995-07-25 | 476 | 479 | 466 | 475 | 17,000 | 2,375 |
| 1995-07-21 | 465 | 466 | 465 | 466 | 6,000 | 2,330 |
| 1995-07-20 | 470 | 470 | 465 | 465 | 6,000 | 2,325 |
| 1995-07-19 | 485 | 485 | 471 | 471 | 30,000 | 2,355 |
| 1995-07-18 | 490 | 490 | 485 | 485 | 20,000 | 2,425 |
| 1995-07-17 | 480 | 490 | 476 | 485 | 32,000 | 2,425 |
| 1995-07-14 | 480 | 480 | 470 | 480 | 17,000 | 2,400 |
| 1995-07-13 | 485 | 495 | 480 | 480 | 58,000 | 2,400 |
| 1995-07-12 | 448 | 480 | 448 | 480 | 122,000 | 2,400 |
| 1995-07-11 | 450 | 450 | 440 | 445 | 15,000 | 2,225 |
| 1995-07-10 | 450 | 457 | 445 | 455 | 80,000 | 2,275 |
| 1995-07-07 | 434 | 445 | 433 | 445 | 94,000 | 2,225 |
| 1995-07-06 | 426 | 427 | 420 | 427 | 28,000 | 2,135 |
| 1995-07-05 | 421 | 425 | 419 | 425 | 34,000 | 2,125 |
| 1995-07-04 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1995-07-03 | 430 | 430 | 425 | 425 | 5,000 | 2,125 |
| 1995-06-30 | 435 | 435 | 430 | 430 | 6,000 | 2,150 |
| 1995-06-29 | 429 | 430 | 429 | 430 | 8,000 | 2,150 |
| 1995-06-28 | 425 | 429 | 421 | 429 | 8,000 | 2,145 |
| 1995-06-27 | 431 | 431 | 430 | 430 | 8,000 | 2,150 |
| 1995-06-26 | 440 | 440 | 431 | 431 | 40,000 | 2,155 |
| 1995-06-23 | 435 | 435 | 430 | 435 | 22,000 | 2,175 |
| 1995-06-22 | 440 | 440 | 431 | 431 | 8,000 | 2,155 |
| 1995-06-21 | 440 | 441 | 437 | 440 | 21,000 | 2,200 |
| 1995-06-20 | 457 | 457 | 431 | 440 | 251,000 | 2,200 |
| 1995-06-19 | 458 | 460 | 458 | 460 | 3,000 | 2,300 |
| 1995-06-16 | 462 | 465 | 460 | 460 | 9,000 | 2,300 |
| 1995-06-15 | 460 | 460 | 451 | 460 | 10,000 | 2,300 |
| 1995-06-14 | 460 | 460 | 450 | 457 | 14,000 | 2,285 |
| 1995-06-12 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 1995-06-09 | 505 | 505 | 480 | 480 | 11,000 | 2,400 |
| 1995-06-08 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1995-06-07 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1995-06-06 | 515 | 515 | 496 | 496 | 4,000 | 2,480 |
| 1995-06-05 | 505 | 505 | 505 | 505 | 9,000 | 2,525 |
| 1995-06-02 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1995-06-01 | 491 | 496 | 491 | 496 | 3,000 | 2,480 |
| 1995-05-31 | 479 | 483 | 479 | 483 | 12,000 | 2,415 |
| 1995-05-30 | 494 | 494 | 494 | 494 | 5,000 | 2,470 |
| 1995-05-29 | 495 | 495 | 495 | 495 | 11,000 | 2,475 |
| 1995-05-26 | 499 | 499 | 497 | 497 | 19,000 | 2,485 |
| 1995-05-25 | 499 | 504 | 499 | 499 | 22,000 | 2,495 |
| 1995-05-24 | 499 | 499 | 499 | 499 | 8,000 | 2,495 |
| 1995-05-23 | 495 | 520 | 495 | 520 | 4,000 | 2,600 |
| 1995-05-22 | 499 | 500 | 495 | 495 | 22,000 | 2,475 |
| 1995-05-19 | 499 | 499 | 499 | 499 | 15,000 | 2,495 |
| 1995-05-18 | 502 | 504 | 499 | 499 | 7,000 | 2,495 |
| 1995-05-17 | 500 | 502 | 499 | 502 | 7,000 | 2,510 |
| 1995-05-16 | 500 | 501 | 500 | 501 | 12,000 | 2,505 |
| 1995-05-15 | 520 | 520 | 508 | 508 | 7,000 | 2,540 |
| 1995-05-12 | 505 | 525 | 505 | 525 | 48,000 | 2,625 |
| 1995-05-11 | 515 | 515 | 510 | 510 | 9,000 | 2,550 |
| 1995-05-10 | 525 | 525 | 515 | 515 | 51,000 | 2,575 |
| 1995-05-09 | 530 | 530 | 520 | 525 | 17,000 | 2,625 |
| 1995-05-08 | 517 | 520 | 515 | 520 | 48,000 | 2,600 |
| 1995-05-02 | 512 | 520 | 512 | 520 | 25,000 | 2,600 |
| 1995-05-01 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 1995-04-28 | 503 | 503 | 495 | 495 | 5,000 | 2,475 |
| 1995-04-27 | 500 | 502 | 500 | 502 | 27,000 | 2,510 |
| 1995-04-26 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1995-04-25 | 496 | 496 | 495 | 495 | 12,000 | 2,475 |
| 1995-04-24 | 495 | 497 | 494 | 495 | 56,000 | 2,475 |
| 1995-04-21 | 486 | 495 | 486 | 495 | 13,000 | 2,475 |
| 1995-04-20 | 495 | 495 | 485 | 485 | 5,000 | 2,425 |
| 1995-04-19 | 495 | 495 | 485 | 495 | 6,000 | 2,475 |
| 1995-04-18 | 489 | 490 | 485 | 490 | 9,000 | 2,450 |
| 1995-04-17 | 490 | 490 | 480 | 485 | 6,000 | 2,425 |
| 1995-04-14 | 495 | 495 | 490 | 490 | 6,000 | 2,450 |
| 1995-04-13 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 1995-04-12 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1995-04-10 | 495 | 505 | 495 | 505 | 17,000 | 2,525 |
| 1995-04-07 | 495 | 495 | 495 | 495 | 13,000 | 2,475 |
| 1995-04-06 | 487 | 495 | 486 | 495 | 12,000 | 2,475 |
| 1995-04-05 | 486 | 486 | 481 | 481 | 6,000 | 2,405 |
| 1995-04-04 | 495 | 495 | 480 | 490 | 8,000 | 2,450 |
| 1995-04-03 | 495 | 495 | 485 | 485 | 14,000 | 2,425 |
| 1995-03-31 | 495 | 495 | 490 | 490 | 12,000 | 2,450 |
| 1995-03-30 | 495 | 495 | 488 | 488 | 6,000 | 2,440 |
| 1995-03-29 | 494 | 495 | 493 | 495 | 13,000 | 2,475 |
| 1995-03-28 | 483 | 495 | 483 | 495 | 14,000 | 2,475 |
| 1995-03-27 | 490 | 494 | 485 | 485 | 12,000 | 2,425 |
| 1995-03-24 | 495 | 495 | 480 | 490 | 62,000 | 2,450 |
| 1995-03-23 | 500 | 500 | 495 | 495 | 14,000 | 2,475 |
| 1995-03-22 | 510 | 510 | 495 | 495 | 5,000 | 2,475 |
| 1995-03-20 | 500 | 500 | 492 | 500 | 8,000 | 2,500 |
| 1995-03-17 | 501 | 502 | 500 | 500 | 12,000 | 2,500 |
| 1995-03-16 | 501 | 501 | 500 | 500 | 55,000 | 2,500 |
| 1995-03-15 | 509 | 509 | 500 | 501 | 16,000 | 2,505 |
| 1995-03-14 | 509 | 509 | 497 | 497 | 61,000 | 2,485 |
| 1995-03-13 | 506 | 506 | 500 | 504 | 13,000 | 2,520 |
| 1995-03-10 | 503 | 503 | 493 | 495 | 61,000 | 2,475 |
| 1995-03-09 | 507 | 507 | 503 | 503 | 49,000 | 2,515 |
| 1995-03-08 | 519 | 519 | 506 | 506 | 11,000 | 2,530 |
| 1995-03-07 | 526 | 526 | 520 | 520 | 14,000 | 2,600 |
| 1995-03-06 | 535 | 535 | 525 | 526 | 6,000 | 2,630 |
| 1995-03-03 | 531 | 535 | 531 | 535 | 4,000 | 2,675 |
| 1995-03-02 | 530 | 531 | 530 | 531 | 6,000 | 2,655 |
| 1995-03-01 | 525 | 530 | 525 | 530 | 8,000 | 2,650 |
| 1995-02-28 | 520 | 536 | 520 | 530 | 25,000 | 2,650 |
| 1995-02-27 | 540 | 550 | 535 | 550 | 8,000 | 2,750 |
| 1995-02-24 | 552 | 552 | 552 | 552 | 30,000 | 2,760 |
| 1995-02-23 | 555 | 555 | 551 | 552 | 12,000 | 2,760 |
| 1995-02-22 | 549 | 569 | 549 | 568 | 7,000 | 2,840 |
| 1995-02-21 | 540 | 541 | 540 | 541 | 13,000 | 2,705 |
| 1995-02-20 | 550 | 550 | 540 | 540 | 24,000 | 2,700 |
| 1995-02-17 | 559 | 559 | 550 | 550 | 4,000 | 2,750 |
| 1995-02-16 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1995-02-15 | 550 | 550 | 548 | 550 | 21,000 | 2,750 |
| 1995-02-14 | 560 | 560 | 550 | 550 | 17,000 | 2,750 |
| 1995-02-13 | 557 | 567 | 557 | 560 | 6,000 | 2,800 |
| 1995-02-10 | 559 | 559 | 555 | 556 | 21,000 | 2,780 |
| 1995-02-09 | 560 | 560 | 555 | 560 | 16,000 | 2,800 |
| 1995-02-08 | 571 | 571 | 550 | 560 | 15,000 | 2,800 |
| 1995-02-07 | 581 | 581 | 571 | 571 | 17,000 | 2,855 |
| 1995-02-06 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1995-02-03 | 595 | 595 | 595 | 595 | 8,000 | 2,975 |
| 1995-02-02 | 617 | 617 | 595 | 595 | 27,000 | 2,975 |
| 1995-02-01 | 631 | 631 | 616 | 616 | 72,000 | 3,080 |
| 1995-01-31 | 648 | 648 | 610 | 615 | 181,000 | 3,075 |
| 1995-01-30 | 576 | 634 | 576 | 631 | 238,000 | 3,155 |
| 1995-01-27 | 586 | 601 | 586 | 586 | 45,000 | 2,930 |
| 1995-01-26 | 595 | 609 | 595 | 596 | 64,000 | 2,980 |
| 1995-01-25 | 584 | 625 | 584 | 595 | 202,000 | 2,975 |
| 1995-01-24 | 543 | 570 | 543 | 570 | 13,000 | 2,850 |
| 1995-01-23 | 575 | 584 | 560 | 560 | 15,000 | 2,800 |
| 1995-01-20 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-01-19 | 585 | 594 | 575 | 575 | 42,000 | 2,875 |
| 1995-01-18 | 568 | 585 | 568 | 584 | 67,000 | 2,920 |
| 1995-01-13 | 566 | 575 | 566 | 575 | 6,000 | 2,875 |
| 1995-01-12 | 567 | 567 | 560 | 560 | 4,000 | 2,800 |
| 1995-01-11 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1995-01-10 | 585 | 590 | 584 | 590 | 19,000 | 2,950 |
| 1995-01-09 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 1995-01-06 | 590 | 590 | 585 | 585 | 5,000 | 2,925 |
| 1995-01-05 | 599 | 599 | 590 | 590 | 3,000 | 2,950 |
| 1995-01-04 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
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
