1867 (株)植木組 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 1996-12-27 | 400 | 400 | 399 | 400 | 30,000 | 2,000 |
| 1996-12-26 | 410 | 410 | 399 | 399 | 22,000 | 1,995 |
| 1996-12-25 | 410 | 410 | 405 | 410 | 66,000 | 2,050 |
| 1996-12-24 | 401 | 410 | 401 | 410 | 6,000 | 2,050 |
| 1996-12-20 | 420 | 420 | 401 | 401 | 16,000 | 2,005 |
| 1996-12-19 | 431 | 431 | 415 | 415 | 8,000 | 2,075 |
| 1996-12-18 | 433 | 433 | 430 | 430 | 16,000 | 2,150 |
| 1996-12-17 | 430 | 435 | 430 | 430 | 11,000 | 2,150 |
| 1996-12-16 | 436 | 436 | 435 | 435 | 12,000 | 2,175 |
| 1996-12-13 | 431 | 436 | 431 | 435 | 20,000 | 2,175 |
| 1996-12-12 | 470 | 470 | 451 | 451 | 10,000 | 2,255 |
| 1996-12-11 | 475 | 475 | 470 | 470 | 5,000 | 2,350 |
| 1996-12-10 | 482 | 490 | 482 | 490 | 7,000 | 2,450 |
| 1996-12-06 | 487 | 487 | 487 | 487 | 10,000 | 2,435 |
| 1996-12-05 | 475 | 490 | 475 | 487 | 12,000 | 2,435 |
| 1996-12-04 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1996-12-03 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
| 1996-12-02 | 490 | 490 | 489 | 490 | 8,000 | 2,450 |
| 1996-11-29 | 491 | 500 | 491 | 491 | 11,000 | 2,455 |
| 1996-11-28 | 500 | 500 | 500 | 500 | 17,000 | 2,500 |
| 1996-11-27 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-11-26 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-11-25 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-11-22 | 505 | 505 | 500 | 500 | 4,000 | 2,500 |
| 1996-11-21 | 505 | 506 | 505 | 506 | 14,000 | 2,530 |
| 1996-11-20 | 506 | 506 | 506 | 506 | 5,000 | 2,530 |
| 1996-11-19 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 1996-11-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-11-15 | 535 | 535 | 533 | 533 | 30,000 | 2,665 |
| 1996-11-13 | 532 | 535 | 532 | 535 | 16,000 | 2,675 |
| 1996-11-12 | 535 | 535 | 530 | 535 | 31,000 | 2,675 |
| 1996-11-11 | 544 | 544 | 530 | 540 | 11,000 | 2,700 |
| 1996-11-08 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1996-11-07 | 516 | 516 | 506 | 506 | 12,000 | 2,530 |
| 1996-11-06 | 505 | 507 | 505 | 506 | 4,000 | 2,530 |
| 1996-11-05 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 1996-11-01 | 515 | 515 | 506 | 506 | 8,000 | 2,530 |
| 1996-10-31 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 1996-10-30 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
| 1996-10-28 | 500 | 504 | 500 | 500 | 15,000 | 2,500 |
| 1996-10-25 | 490 | 500 | 490 | 500 | 10,000 | 2,500 |
| 1996-10-24 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-10-23 | 511 | 514 | 511 | 511 | 6,000 | 2,555 |
| 1996-10-22 | 520 | 520 | 511 | 511 | 10,000 | 2,555 |
| 1996-10-21 | 549 | 549 | 518 | 518 | 3,000 | 2,590 |
| 1996-10-18 | 539 | 540 | 538 | 539 | 7,000 | 2,695 |
| 1996-10-17 | 523 | 523 | 520 | 520 | 3,000 | 2,600 |
| 1996-10-16 | 518 | 530 | 518 | 525 | 3,000 | 2,625 |
| 1996-10-11 | 515 | 515 | 514 | 514 | 4,000 | 2,570 |
| 1996-10-09 | 535 | 535 | 514 | 514 | 25,000 | 2,570 |
| 1996-10-08 | 536 | 536 | 535 | 535 | 8,000 | 2,675 |
| 1996-10-07 | 536 | 536 | 536 | 536 | 31,000 | 2,680 |
| 1996-10-04 | 536 | 536 | 536 | 536 | 8,000 | 2,680 |
| 1996-10-03 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1996-10-02 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1996-10-01 | 525 | 530 | 525 | 530 | 9,000 | 2,650 |
| 1996-09-27 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 1996-09-26 | 528 | 528 | 519 | 519 | 3,000 | 2,595 |
| 1996-09-25 | 521 | 524 | 518 | 518 | 23,000 | 2,590 |
| 1996-09-24 | 516 | 521 | 516 | 521 | 13,000 | 2,605 |
| 1996-09-20 | 516 | 516 | 516 | 516 | 46,000 | 2,580 |
| 1996-09-19 | 510 | 511 | 510 | 511 | 3,000 | 2,555 |
| 1996-09-18 | 535 | 540 | 520 | 520 | 58,000 | 2,600 |
| 1996-09-17 | 531 | 535 | 531 | 535 | 25,000 | 2,675 |
| 1996-09-13 | 521 | 531 | 520 | 520 | 8,000 | 2,600 |
| 1996-09-12 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-09-11 | 513 | 513 | 513 | 513 | 9,000 | 2,565 |
| 1996-09-10 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1996-09-09 | 513 | 513 | 510 | 510 | 13,000 | 2,550 |
| 1996-09-06 | 512 | 512 | 512 | 512 | 4,000 | 2,560 |
| 1996-09-05 | 511 | 511 | 511 | 511 | 10,000 | 2,555 |
| 1996-09-04 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-09-03 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
| 1996-09-02 | 544 | 550 | 528 | 535 | 12,000 | 2,675 |
| 1996-08-30 | 547 | 550 | 530 | 535 | 16,000 | 2,675 |
| 1996-08-29 | 516 | 538 | 516 | 538 | 16,000 | 2,690 |
| 1996-08-28 | 515 | 516 | 515 | 515 | 14,000 | 2,575 |
| 1996-08-27 | 520 | 520 | 518 | 518 | 4,000 | 2,590 |
| 1996-08-26 | 516 | 516 | 516 | 516 | 6,000 | 2,580 |
| 1996-08-23 | 512 | 512 | 511 | 512 | 5,000 | 2,560 |
| 1996-08-22 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-08-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-08-20 | 526 | 526 | 516 | 526 | 4,000 | 2,630 |
| 1996-08-19 | 507 | 507 | 505 | 506 | 12,000 | 2,530 |
| 1996-08-16 | 530 | 530 | 505 | 505 | 4,000 | 2,525 |
| 1996-08-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-08-14 | 524 | 530 | 523 | 530 | 5,000 | 2,650 |
| 1996-08-13 | 524 | 524 | 518 | 523 | 16,000 | 2,615 |
| 1996-08-12 | 520 | 520 | 510 | 513 | 8,000 | 2,565 |
| 1996-08-09 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1996-08-08 | 530 | 530 | 521 | 521 | 2,000 | 2,605 |
| 1996-08-07 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1996-08-06 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1996-08-05 | 529 | 529 | 519 | 519 | 4,000 | 2,595 |
| 1996-08-02 | 539 | 539 | 529 | 529 | 3,000 | 2,645 |
| 1996-08-01 | 531 | 545 | 530 | 545 | 13,000 | 2,725 |
| 1996-07-31 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1996-07-30 | 550 | 550 | 530 | 530 | 16,000 | 2,650 |
| 1996-07-29 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1996-07-26 | 545 | 550 | 545 | 550 | 10,000 | 2,750 |
| 1996-07-25 | 543 | 545 | 543 | 545 | 55,000 | 2,725 |
| 1996-07-24 | 544 | 545 | 544 | 544 | 15,000 | 2,720 |
| 1996-07-23 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 1996-07-22 | 542 | 543 | 542 | 543 | 12,000 | 2,715 |
| 1996-07-19 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1996-07-18 | 541 | 541 | 541 | 541 | 6,000 | 2,705 |
| 1996-07-17 | 540 | 540 | 540 | 540 | 13,000 | 2,700 |
| 1996-07-16 | 540 | 540 | 538 | 540 | 5,000 | 2,700 |
| 1996-07-15 | 550 | 551 | 550 | 550 | 5,000 | 2,750 |
| 1996-07-12 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1996-07-11 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 1996-07-10 | 555 | 555 | 550 | 550 | 34,000 | 2,750 |
| 1996-07-09 | 555 | 565 | 554 | 555 | 14,000 | 2,775 |
| 1996-07-08 | 572 | 572 | 550 | 550 | 13,000 | 2,750 |
| 1996-07-05 | 554 | 573 | 554 | 573 | 10,000 | 2,865 |
| 1996-07-04 | 575 | 575 | 574 | 574 | 31,000 | 2,870 |
| 1996-07-03 | 575 | 575 | 575 | 575 | 93,000 | 2,875 |
| 1996-07-02 | 591 | 591 | 580 | 580 | 39,000 | 2,900 |
| 1996-07-01 | 592 | 592 | 585 | 585 | 11,000 | 2,925 |
| 1996-06-28 | 592 | 592 | 592 | 592 | 39,000 | 2,960 |
| 1996-06-27 | 594 | 594 | 592 | 593 | 7,000 | 2,965 |
| 1996-06-26 | 595 | 598 | 594 | 594 | 56,000 | 2,970 |
| 1996-06-25 | 595 | 595 | 594 | 594 | 60,000 | 2,970 |
| 1996-06-24 | 595 | 595 | 594 | 594 | 36,000 | 2,970 |
| 1996-06-21 | 594 | 595 | 592 | 595 | 6,000 | 2,975 |
| 1996-06-20 | 598 | 598 | 590 | 590 | 17,000 | 2,950 |
| 1996-06-19 | 596 | 599 | 595 | 595 | 26,000 | 2,975 |
| 1996-06-18 | 595 | 599 | 592 | 598 | 19,000 | 2,990 |
| 1996-06-17 | 595 | 595 | 593 | 593 | 7,000 | 2,965 |
| 1996-06-14 | 599 | 599 | 591 | 595 | 33,000 | 2,975 |
| 1996-06-13 | 570 | 570 | 570 | 570 | 8,000 | 2,850 |
| 1996-06-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1996-06-11 | 559 | 560 | 559 | 559 | 3,000 | 2,795 |
| 1996-06-10 | 556 | 561 | 551 | 561 | 10,000 | 2,805 |
| 1996-06-07 | 566 | 566 | 556 | 556 | 6,000 | 2,780 |
| 1996-06-06 | 586 | 590 | 556 | 556 | 12,000 | 2,780 |
| 1996-06-05 | 561 | 561 | 556 | 556 | 6,000 | 2,780 |
| 1996-06-04 | 551 | 560 | 551 | 551 | 15,000 | 2,755 |
| 1996-06-03 | 555 | 558 | 550 | 550 | 25,000 | 2,750 |
| 1996-05-31 | 585 | 585 | 570 | 570 | 17,000 | 2,850 |
| 1996-05-30 | 586 | 586 | 585 | 585 | 10,000 | 2,925 |
| 1996-05-29 | 585 | 600 | 582 | 600 | 11,000 | 3,000 |
| 1996-05-28 | 585 | 585 | 575 | 585 | 24,000 | 2,925 |
| 1996-05-27 | 585 | 585 | 585 | 585 | 15,000 | 2,925 |
| 1996-05-24 | 580 | 580 | 570 | 580 | 28,000 | 2,900 |
| 1996-05-23 | 596 | 596 | 583 | 583 | 3,000 | 2,915 |
| 1996-05-22 | 600 | 606 | 600 | 606 | 26,000 | 3,030 |
| 1996-05-21 | 613 | 613 | 580 | 580 | 19,000 | 2,900 |
| 1996-05-20 | 614 | 614 | 610 | 610 | 48,000 | 3,050 |
| 1996-05-17 | 619 | 620 | 615 | 615 | 56,000 | 3,075 |
| 1996-05-16 | 620 | 621 | 608 | 619 | 128,000 | 3,095 |
| 1996-05-15 | 571 | 610 | 570 | 608 | 158,000 | 3,040 |
| 1996-05-14 | 562 | 568 | 551 | 568 | 7,000 | 2,840 |
| 1996-05-13 | 557 | 559 | 552 | 552 | 18,000 | 2,760 |
| 1996-05-10 | 557 | 559 | 557 | 557 | 32,000 | 2,785 |
| 1996-05-09 | 575 | 575 | 561 | 561 | 19,000 | 2,805 |
| 1996-05-08 | 585 | 585 | 565 | 566 | 30,000 | 2,830 |
| 1996-05-07 | 570 | 575 | 563 | 575 | 15,000 | 2,875 |
| 1996-05-02 | 566 | 578 | 566 | 570 | 19,000 | 2,850 |
| 1996-05-01 | 592 | 592 | 562 | 562 | 11,000 | 2,810 |
| 1996-04-30 | 563 | 600 | 563 | 600 | 35,000 | 3,000 |
| 1996-04-26 | 583 | 583 | 580 | 580 | 17,000 | 2,900 |
| 1996-04-25 | 575 | 585 | 575 | 583 | 50,000 | 2,915 |
| 1996-04-24 | 555 | 575 | 553 | 575 | 12,000 | 2,875 |
| 1996-04-23 | 581 | 589 | 560 | 560 | 35,000 | 2,800 |
| 1996-04-22 | 574 | 580 | 570 | 575 | 19,000 | 2,875 |
| 1996-04-19 | 555 | 574 | 550 | 574 | 9,000 | 2,870 |
| 1996-04-18 | 563 | 563 | 552 | 552 | 14,000 | 2,760 |
| 1996-04-17 | 561 | 562 | 561 | 562 | 3,000 | 2,810 |
| 1996-04-16 | 571 | 571 | 562 | 566 | 12,000 | 2,830 |
| 1996-04-15 | 562 | 575 | 562 | 570 | 20,000 | 2,850 |
| 1996-04-12 | 557 | 557 | 551 | 557 | 9,000 | 2,785 |
| 1996-04-11 | 567 | 567 | 557 | 557 | 12,000 | 2,785 |
| 1996-04-10 | 577 | 581 | 567 | 567 | 63,000 | 2,835 |
| 1996-04-09 | 559 | 573 | 559 | 567 | 88,000 | 2,835 |
| 1996-04-08 | 549 | 559 | 546 | 556 | 83,000 | 2,780 |
| 1996-04-05 | 539 | 549 | 539 | 549 | 41,000 | 2,745 |
| 1996-04-04 | 527 | 539 | 527 | 539 | 9,000 | 2,695 |
| 1996-04-03 | 526 | 531 | 526 | 527 | 6,000 | 2,635 |
| 1996-04-02 | 525 | 525 | 523 | 525 | 5,000 | 2,625 |
| 1996-04-01 | 540 | 540 | 521 | 522 | 5,000 | 2,610 |
| 1996-03-29 | 525 | 539 | 525 | 534 | 9,000 | 2,670 |
| 1996-03-28 | 525 | 525 | 525 | 525 | 14,000 | 2,625 |
| 1996-03-27 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1996-03-26 | 515 | 520 | 511 | 511 | 12,000 | 2,555 |
| 1996-03-25 | 520 | 520 | 515 | 515 | 16,000 | 2,575 |
| 1996-03-22 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-03-21 | 497 | 520 | 497 | 520 | 18,000 | 2,600 |
| 1996-03-19 | 500 | 501 | 495 | 495 | 31,000 | 2,475 |
| 1996-03-18 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1996-03-15 | 503 | 503 | 500 | 500 | 32,000 | 2,500 |
| 1996-03-14 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1996-03-13 | 515 | 515 | 502 | 502 | 6,000 | 2,510 |
| 1996-03-12 | 512 | 518 | 512 | 515 | 7,000 | 2,575 |
| 1996-03-11 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1996-03-08 | 541 | 541 | 530 | 530 | 13,000 | 2,650 |
| 1996-03-07 | 515 | 521 | 511 | 521 | 19,000 | 2,605 |
| 1996-03-06 | 531 | 531 | 512 | 521 | 11,000 | 2,605 |
| 1996-03-05 | 540 | 549 | 540 | 549 | 12,000 | 2,745 |
| 1996-03-04 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1996-03-01 | 540 | 540 | 540 | 540 | 42,000 | 2,700 |
| 1996-02-29 | 541 | 550 | 541 | 541 | 27,000 | 2,705 |
| 1996-02-28 | 515 | 540 | 515 | 540 | 18,000 | 2,700 |
| 1996-02-27 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 1996-02-26 | 515 | 516 | 515 | 516 | 4,000 | 2,580 |
| 1996-02-23 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1996-02-22 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1996-02-21 | 522 | 522 | 522 | 522 | 4,000 | 2,610 |
| 1996-02-20 | 522 | 522 | 521 | 521 | 3,000 | 2,605 |
| 1996-02-19 | 539 | 539 | 520 | 520 | 5,000 | 2,600 |
| 1996-02-16 | 525 | 525 | 520 | 524 | 13,000 | 2,620 |
| 1996-02-15 | 539 | 539 | 525 | 525 | 13,000 | 2,625 |
| 1996-02-14 | 529 | 540 | 524 | 539 | 11,000 | 2,695 |
| 1996-02-13 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1996-02-09 | 540 | 540 | 540 | 540 | 24,000 | 2,700 |
| 1996-02-08 | 540 | 540 | 539 | 539 | 56,000 | 2,695 |
| 1996-02-07 | 529 | 540 | 529 | 540 | 7,000 | 2,700 |
| 1996-02-06 | 528 | 532 | 528 | 528 | 79,000 | 2,640 |
| 1996-02-05 | 545 | 545 | 528 | 529 | 17,000 | 2,645 |
| 1996-02-02 | 544 | 545 | 540 | 545 | 26,000 | 2,725 |
| 1996-02-01 | 543 | 544 | 543 | 544 | 11,000 | 2,720 |
| 1996-01-31 | 541 | 542 | 541 | 541 | 5,000 | 2,705 |
| 1996-01-30 | 544 | 544 | 534 | 542 | 6,000 | 2,710 |
| 1996-01-29 | 521 | 546 | 521 | 546 | 7,000 | 2,730 |
| 1996-01-26 | 545 | 550 | 545 | 550 | 17,000 | 2,750 |
| 1996-01-25 | 533 | 545 | 533 | 545 | 57,000 | 2,725 |
| 1996-01-24 | 524 | 530 | 524 | 530 | 5,000 | 2,650 |
| 1996-01-23 | 539 | 539 | 538 | 538 | 3,000 | 2,690 |
| 1996-01-22 | 524 | 525 | 524 | 525 | 4,000 | 2,625 |
| 1996-01-19 | 536 | 536 | 536 | 536 | 6,000 | 2,680 |
| 1996-01-18 | 549 | 549 | 537 | 537 | 15,000 | 2,685 |
| 1996-01-17 | 547 | 549 | 547 | 547 | 13,000 | 2,735 |
| 1996-01-16 | 545 | 549 | 545 | 549 | 9,000 | 2,745 |
| 1996-01-12 | 536 | 545 | 536 | 545 | 90,000 | 2,725 |
| 1996-01-11 | 540 | 542 | 534 | 536 | 81,000 | 2,680 |
| 1996-01-10 | 543 | 543 | 530 | 542 | 25,000 | 2,710 |
| 1996-01-09 | 540 | 544 | 535 | 544 | 21,000 | 2,720 |
| 1996-01-08 | 545 | 545 | 540 | 540 | 17,000 | 2,700 |
| 1996-01-05 | 530 | 545 | 525 | 545 | 42,000 | 2,725 |
| 1996-01-04 | 526 | 530 | 525 | 530 | 5,000 | 2,650 |
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
