1867 (株)植木組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 1997-12-29 | 200 | 204 | 200 | 204 | 8,000 | 1,020 |
| 1997-12-26 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1997-12-25 | 190 | 195 | 190 | 195 | 5,000 | 975 |
| 1997-12-24 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 1997-12-22 | 205 | 205 | 191 | 205 | 13,000 | 1,025 |
| 1997-12-19 | 205 | 205 | 202 | 205 | 63,000 | 1,025 |
| 1997-12-18 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1997-12-16 | 195 | 210 | 195 | 208 | 5,000 | 1,040 |
| 1997-12-15 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 1997-12-12 | 200 | 200 | 196 | 196 | 15,000 | 980 |
| 1997-12-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-12-10 | 210 | 210 | 210 | 210 | 19,000 | 1,050 |
| 1997-12-09 | 195 | 210 | 195 | 210 | 8,000 | 1,050 |
| 1997-12-08 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1997-12-05 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1997-12-04 | 199 | 199 | 195 | 195 | 4,000 | 975 |
| 1997-12-03 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1997-12-02 | 214 | 214 | 214 | 214 | 5,000 | 1,070 |
| 1997-12-01 | 200 | 200 | 190 | 195 | 7,000 | 975 |
| 1997-11-28 | 200 | 200 | 195 | 200 | 45,000 | 1,000 |
| 1997-11-27 | 195 | 200 | 195 | 200 | 8,000 | 1,000 |
| 1997-11-26 | 220 | 220 | 215 | 215 | 14,000 | 1,075 |
| 1997-11-25 | 225 | 225 | 225 | 225 | 52,000 | 1,125 |
| 1997-11-21 | 235 | 235 | 225 | 225 | 11,000 | 1,125 |
| 1997-11-20 | 240 | 245 | 240 | 245 | 12,000 | 1,225 |
| 1997-11-19 | 245 | 245 | 240 | 240 | 25,000 | 1,200 |
| 1997-11-18 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 1997-11-17 | 242 | 253 | 242 | 253 | 17,000 | 1,265 |
| 1997-11-14 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 1997-11-13 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 1997-11-12 | 231 | 241 | 231 | 240 | 19,000 | 1,200 |
| 1997-11-11 | 240 | 240 | 235 | 236 | 12,000 | 1,180 |
| 1997-11-10 | 230 | 240 | 230 | 240 | 27,000 | 1,200 |
| 1997-11-06 | 230 | 230 | 225 | 230 | 8,000 | 1,150 |
| 1997-10-31 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-10-29 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1997-10-28 | 221 | 221 | 220 | 220 | 8,000 | 1,100 |
| 1997-10-27 | 221 | 221 | 221 | 221 | 53,000 | 1,105 |
| 1997-10-24 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-10-21 | 232 | 232 | 222 | 222 | 6,000 | 1,110 |
| 1997-10-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-10-17 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1997-10-16 | 205 | 205 | 204 | 204 | 5,000 | 1,020 |
| 1997-10-13 | 200 | 200 | 199 | 199 | 29,000 | 995 |
| 1997-10-09 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1997-10-08 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1997-10-07 | 199 | 200 | 195 | 200 | 15,000 | 1,000 |
| 1997-10-06 | 197 | 198 | 197 | 198 | 6,000 | 990 |
| 1997-10-03 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 1997-10-02 | 207 | 207 | 193 | 193 | 14,000 | 965 |
| 1997-10-01 | 195 | 198 | 195 | 198 | 9,000 | 990 |
| 1997-09-30 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 1997-09-29 | 210 | 210 | 210 | 210 | 18,000 | 1,050 |
| 1997-09-26 | 210 | 210 | 210 | 210 | 12,000 | 1,050 |
| 1997-09-25 | 210 | 210 | 210 | 210 | 40,000 | 1,050 |
| 1997-09-24 | 205 | 210 | 205 | 210 | 3,000 | 1,050 |
| 1997-09-19 | 202 | 202 | 200 | 200 | 43,000 | 1,000 |
| 1997-09-18 | 208 | 208 | 202 | 202 | 16,000 | 1,010 |
| 1997-09-17 | 204 | 208 | 204 | 208 | 24,000 | 1,040 |
| 1997-09-12 | 211 | 211 | 200 | 210 | 13,000 | 1,050 |
| 1997-09-11 | 223 | 223 | 215 | 220 | 13,000 | 1,100 |
| 1997-09-10 | 222 | 224 | 222 | 224 | 21,000 | 1,120 |
| 1997-09-09 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1997-09-08 | 226 | 226 | 225 | 225 | 6,000 | 1,125 |
| 1997-09-05 | 229 | 229 | 225 | 226 | 41,000 | 1,130 |
| 1997-09-04 | 225 | 229 | 225 | 229 | 6,000 | 1,145 |
| 1997-09-03 | 232 | 235 | 230 | 235 | 70,000 | 1,175 |
| 1997-09-02 | 235 | 237 | 235 | 237 | 23,000 | 1,185 |
| 1997-09-01 | 244 | 244 | 240 | 241 | 13,000 | 1,205 |
| 1997-08-29 | 244 | 244 | 244 | 244 | 10,000 | 1,220 |
| 1997-08-28 | 245 | 245 | 244 | 244 | 24,000 | 1,220 |
| 1997-08-27 | 244 | 245 | 244 | 245 | 156,000 | 1,225 |
| 1997-08-26 | 237 | 249 | 237 | 249 | 12,000 | 1,245 |
| 1997-08-25 | 235 | 238 | 235 | 238 | 32,000 | 1,190 |
| 1997-08-22 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 1997-08-21 | 237 | 237 | 235 | 236 | 6,000 | 1,180 |
| 1997-08-20 | 238 | 238 | 233 | 235 | 16,000 | 1,175 |
| 1997-08-18 | 240 | 240 | 239 | 240 | 12,000 | 1,200 |
| 1997-08-15 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1997-08-14 | 245 | 246 | 240 | 246 | 6,000 | 1,230 |
| 1997-08-13 | 240 | 240 | 238 | 240 | 12,000 | 1,200 |
| 1997-08-12 | 235 | 238 | 230 | 238 | 6,000 | 1,190 |
| 1997-08-11 | 210 | 210 | 210 | 210 | 81,000 | 1,050 |
| 1997-08-08 | 202 | 210 | 200 | 210 | 15,000 | 1,050 |
| 1997-08-07 | 220 | 220 | 205 | 205 | 32,000 | 1,025 |
| 1997-08-06 | 210 | 220 | 208 | 220 | 26,000 | 1,100 |
| 1997-08-05 | 219 | 220 | 219 | 220 | 10,000 | 1,100 |
| 1997-08-04 | 232 | 232 | 220 | 220 | 30,000 | 1,100 |
| 1997-08-01 | 235 | 237 | 235 | 237 | 31,000 | 1,185 |
| 1997-07-31 | 258 | 258 | 235 | 240 | 17,000 | 1,200 |
| 1997-07-30 | 261 | 261 | 259 | 259 | 22,000 | 1,295 |
| 1997-07-28 | 264 | 264 | 260 | 260 | 27,000 | 1,300 |
| 1997-07-25 | 261 | 266 | 261 | 261 | 114,000 | 1,305 |
| 1997-07-24 | 270 | 270 | 261 | 261 | 15,000 | 1,305 |
| 1997-07-23 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
| 1997-07-22 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 1997-07-18 | 274 | 278 | 271 | 271 | 30,000 | 1,355 |
| 1997-07-17 | 276 | 278 | 276 | 278 | 4,000 | 1,390 |
| 1997-07-16 | 280 | 282 | 278 | 278 | 12,000 | 1,390 |
| 1997-07-15 | 280 | 282 | 280 | 282 | 35,000 | 1,410 |
| 1997-07-14 | 287 | 287 | 278 | 279 | 14,000 | 1,395 |
| 1997-07-11 | 286 | 287 | 280 | 287 | 38,000 | 1,435 |
| 1997-07-10 | 286 | 286 | 281 | 286 | 21,000 | 1,430 |
| 1997-07-08 | 287 | 287 | 286 | 286 | 11,000 | 1,430 |
| 1997-07-07 | 295 | 295 | 285 | 285 | 15,000 | 1,425 |
| 1997-07-04 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1997-07-02 | 293 | 296 | 293 | 296 | 24,000 | 1,480 |
| 1997-07-01 | 294 | 294 | 290 | 290 | 31,000 | 1,450 |
| 1997-06-30 | 294 | 294 | 290 | 291 | 16,000 | 1,455 |
| 1997-06-27 | 295 | 295 | 294 | 294 | 35,000 | 1,470 |
| 1997-06-26 | 294 | 299 | 294 | 295 | 168,000 | 1,475 |
| 1997-06-25 | 296 | 296 | 296 | 296 | 31,000 | 1,480 |
| 1997-06-24 | 295 | 300 | 295 | 296 | 37,000 | 1,480 |
| 1997-06-23 | 295 | 295 | 295 | 295 | 11,000 | 1,475 |
| 1997-06-20 | 295 | 296 | 294 | 295 | 24,000 | 1,475 |
| 1997-06-19 | 294 | 294 | 294 | 294 | 13,000 | 1,470 |
| 1997-06-18 | 297 | 297 | 297 | 297 | 14,000 | 1,485 |
| 1997-06-17 | 292 | 292 | 291 | 292 | 24,000 | 1,460 |
| 1997-06-13 | 310 | 310 | 290 | 292 | 69,000 | 1,460 |
| 1997-06-12 | 305 | 310 | 305 | 310 | 27,000 | 1,550 |
| 1997-06-11 | 305 | 305 | 304 | 305 | 19,000 | 1,525 |
| 1997-06-10 | 303 | 304 | 303 | 304 | 2,000 | 1,520 |
| 1997-06-06 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 1997-06-04 | 310 | 310 | 300 | 300 | 16,000 | 1,500 |
| 1997-06-03 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1997-06-02 | 313 | 315 | 313 | 315 | 9,000 | 1,575 |
| 1997-05-30 | 330 | 330 | 313 | 313 | 7,000 | 1,565 |
| 1997-05-29 | 329 | 330 | 329 | 330 | 4,000 | 1,650 |
| 1997-05-28 | 324 | 329 | 324 | 329 | 32,000 | 1,645 |
| 1997-05-27 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1997-05-26 | 314 | 319 | 314 | 314 | 3,000 | 1,570 |
| 1997-05-23 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1997-05-22 | 307 | 308 | 307 | 308 | 6,000 | 1,540 |
| 1997-05-21 | 310 | 310 | 305 | 307 | 7,000 | 1,535 |
| 1997-05-20 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-05-19 | 310 | 310 | 308 | 308 | 11,000 | 1,540 |
| 1997-05-16 | 322 | 322 | 310 | 310 | 13,000 | 1,550 |
| 1997-05-15 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1997-05-14 | 321 | 330 | 321 | 330 | 5,000 | 1,650 |
| 1997-05-13 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1997-05-12 | 307 | 320 | 307 | 320 | 17,000 | 1,600 |
| 1997-05-09 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-05-07 | 320 | 320 | 315 | 320 | 7,000 | 1,600 |
| 1997-05-06 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 1997-05-02 | 305 | 307 | 305 | 307 | 14,000 | 1,535 |
| 1997-05-01 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1997-04-30 | 300 | 305 | 300 | 302 | 5,000 | 1,510 |
| 1997-04-28 | 295 | 300 | 295 | 300 | 12,000 | 1,500 |
| 1997-04-25 | 296 | 297 | 296 | 297 | 17,000 | 1,485 |
| 1997-04-24 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1997-04-23 | 305 | 310 | 305 | 306 | 18,000 | 1,530 |
| 1997-04-22 | 310 | 310 | 305 | 305 | 19,000 | 1,525 |
| 1997-04-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-04-18 | 291 | 291 | 290 | 290 | 5,000 | 1,450 |
| 1997-04-17 | 272 | 283 | 272 | 283 | 7,000 | 1,415 |
| 1997-04-16 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1997-04-15 | 268 | 268 | 268 | 268 | 8,000 | 1,340 |
| 1997-04-14 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1997-04-11 | 266 | 267 | 266 | 266 | 6,000 | 1,330 |
| 1997-04-10 | 280 | 283 | 280 | 280 | 15,000 | 1,400 |
| 1997-04-09 | 291 | 291 | 280 | 280 | 35,000 | 1,400 |
| 1997-04-08 | 301 | 301 | 291 | 291 | 6,000 | 1,455 |
| 1997-04-04 | 326 | 326 | 321 | 321 | 7,000 | 1,605 |
| 1997-04-01 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 1997-03-31 | 348 | 348 | 340 | 340 | 2,000 | 1,700 |
| 1997-03-28 | 336 | 350 | 336 | 350 | 4,000 | 1,750 |
| 1997-03-26 | 342 | 347 | 342 | 347 | 2,000 | 1,735 |
| 1997-03-25 | 342 | 350 | 342 | 350 | 9,000 | 1,750 |
| 1997-03-24 | 347 | 350 | 347 | 347 | 47,000 | 1,735 |
| 1997-03-21 | 348 | 348 | 345 | 345 | 5,000 | 1,725 |
| 1997-03-19 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 1997-03-18 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1997-03-17 | 341 | 346 | 341 | 341 | 7,000 | 1,705 |
| 1997-03-14 | 340 | 341 | 340 | 341 | 13,000 | 1,705 |
| 1997-03-13 | 345 | 346 | 345 | 345 | 22,000 | 1,725 |
| 1997-03-12 | 358 | 358 | 354 | 355 | 9,000 | 1,775 |
| 1997-03-11 | 357 | 357 | 357 | 357 | 9,000 | 1,785 |
| 1997-03-07 | 357 | 357 | 357 | 357 | 36,000 | 1,785 |
| 1997-03-06 | 357 | 358 | 357 | 357 | 22,000 | 1,785 |
| 1997-03-05 | 353 | 357 | 342 | 357 | 6,000 | 1,785 |
| 1997-03-04 | 354 | 356 | 354 | 355 | 6,000 | 1,775 |
| 1997-03-03 | 362 | 362 | 353 | 353 | 3,000 | 1,765 |
| 1997-02-28 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-02-27 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1997-02-26 | 366 | 380 | 366 | 380 | 5,000 | 1,900 |
| 1997-02-25 | 380 | 380 | 380 | 380 | 30,000 | 1,900 |
| 1997-02-24 | 383 | 383 | 372 | 379 | 23,000 | 1,895 |
| 1997-02-21 | 360 | 369 | 360 | 363 | 22,000 | 1,815 |
| 1997-02-20 | 356 | 360 | 355 | 360 | 11,000 | 1,800 |
| 1997-02-19 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1997-02-18 | 360 | 360 | 360 | 360 | 18,000 | 1,800 |
| 1997-02-17 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1997-02-14 | 351 | 360 | 351 | 360 | 20,000 | 1,800 |
| 1997-02-13 | 365 | 366 | 365 | 366 | 18,000 | 1,830 |
| 1997-02-12 | 380 | 380 | 375 | 375 | 36,000 | 1,875 |
| 1997-02-10 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1997-02-07 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1997-02-05 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 1997-02-04 | 405 | 405 | 405 | 405 | 7,000 | 2,025 |
| 1997-02-03 | 404 | 405 | 404 | 405 | 4,000 | 2,025 |
| 1997-01-31 | 398 | 400 | 398 | 400 | 22,000 | 2,000 |
| 1997-01-30 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1997-01-29 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1997-01-28 | 403 | 403 | 400 | 400 | 22,000 | 2,000 |
| 1997-01-27 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-01-24 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 1997-01-23 | 395 | 395 | 385 | 387 | 5,000 | 1,935 |
| 1997-01-21 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-01-20 | 406 | 406 | 400 | 400 | 2,000 | 2,000 |
| 1997-01-17 | 386 | 400 | 386 | 400 | 11,000 | 2,000 |
| 1997-01-14 | 376 | 376 | 371 | 372 | 26,000 | 1,860 |
| 1997-01-13 | 366 | 381 | 366 | 381 | 20,000 | 1,905 |
| 1997-01-10 | 392 | 395 | 381 | 381 | 27,000 | 1,905 |
| 1997-01-09 | 396 | 399 | 393 | 393 | 214,000 | 1,965 |
| 1997-01-08 | 400 | 405 | 396 | 397 | 46,000 | 1,985 |
| 1997-01-07 | 410 | 410 | 400 | 400 | 6,000 | 2,000 |
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
