1867 (株)植木組 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-12-28 | 175 | 175 | 175 | 175 | 51,000 | 875 |
| 1998-12-25 | 175 | 175 | 170 | 175 | 20,000 | 875 |
| 1998-12-24 | 175 | 175 | 175 | 175 | 22,000 | 875 |
| 1998-12-22 | 171 | 175 | 171 | 175 | 28,000 | 875 |
| 1998-12-21 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 1998-12-18 | 169 | 171 | 169 | 171 | 8,000 | 855 |
| 1998-12-16 | 179 | 179 | 170 | 170 | 5,000 | 850 |
| 1998-12-15 | 167 | 170 | 166 | 166 | 12,000 | 830 |
| 1998-12-14 | 166 | 170 | 166 | 170 | 5,000 | 850 |
| 1998-12-11 | 161 | 168 | 161 | 166 | 30,000 | 830 |
| 1998-12-10 | 185 | 185 | 185 | 185 | 20,000 | 925 |
| 1998-12-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-12-08 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-12-07 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 1998-12-04 | 180 | 190 | 180 | 190 | 8,000 | 950 |
| 1998-12-03 | 180 | 187 | 180 | 187 | 4,000 | 935 |
| 1998-12-02 | 189 | 189 | 180 | 180 | 8,000 | 900 |
| 1998-12-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-11-30 | 182 | 190 | 180 | 190 | 21,000 | 950 |
| 1998-11-27 | 185 | 190 | 185 | 187 | 12,000 | 935 |
| 1998-11-26 | 175 | 185 | 175 | 185 | 40,000 | 925 |
| 1998-11-25 | 167 | 175 | 167 | 175 | 17,000 | 875 |
| 1998-11-24 | 161 | 166 | 161 | 166 | 14,000 | 830 |
| 1998-11-20 | 166 | 168 | 166 | 166 | 9,000 | 830 |
| 1998-11-19 | 164 | 166 | 164 | 166 | 5,000 | 830 |
| 1998-11-18 | 160 | 161 | 160 | 161 | 6,000 | 805 |
| 1998-11-17 | 158 | 160 | 158 | 160 | 5,000 | 800 |
| 1998-11-16 | 155 | 156 | 155 | 156 | 3,000 | 780 |
| 1998-11-13 | 156 | 158 | 155 | 155 | 10,000 | 775 |
| 1998-11-12 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1998-11-11 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 1998-11-10 | 155 | 155 | 155 | 155 | 28,000 | 775 |
| 1998-11-09 | 151 | 155 | 151 | 155 | 2,000 | 775 |
| 1998-11-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1998-11-05 | 146 | 150 | 146 | 150 | 3,000 | 750 |
| 1998-10-30 | 155 | 155 | 145 | 145 | 2,000 | 725 |
| 1998-10-29 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1998-10-28 | 147 | 147 | 140 | 140 | 6,000 | 700 |
| 1998-10-27 | 147 | 149 | 147 | 147 | 10,000 | 735 |
| 1998-10-26 | 147 | 147 | 145 | 145 | 86,000 | 725 |
| 1998-10-23 | 151 | 151 | 146 | 147 | 14,000 | 735 |
| 1998-10-22 | 151 | 152 | 146 | 151 | 20,000 | 755 |
| 1998-10-21 | 155 | 155 | 150 | 150 | 27,000 | 750 |
| 1998-10-19 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1998-10-16 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 1998-10-15 | 160 | 160 | 155 | 155 | 8,000 | 775 |
| 1998-10-13 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1998-10-12 | 161 | 162 | 160 | 160 | 32,000 | 800 |
| 1998-10-09 | 164 | 165 | 161 | 161 | 15,000 | 805 |
| 1998-10-08 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 1998-10-07 | 165 | 170 | 165 | 170 | 7,000 | 850 |
| 1998-10-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-10-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-10-02 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 1998-10-01 | 172 | 172 | 170 | 170 | 16,000 | 850 |
| 1998-09-30 | 177 | 177 | 171 | 172 | 4,000 | 860 |
| 1998-09-29 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1998-09-28 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1998-09-25 | 180 | 180 | 180 | 180 | 18,000 | 900 |
| 1998-09-24 | 172 | 180 | 172 | 180 | 3,000 | 900 |
| 1998-09-22 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1998-09-21 | 170 | 171 | 170 | 171 | 2,000 | 855 |
| 1998-09-17 | 175 | 175 | 166 | 166 | 10,000 | 830 |
| 1998-09-16 | 171 | 175 | 171 | 175 | 6,000 | 875 |
| 1998-09-14 | 166 | 166 | 166 | 166 | 10,000 | 830 |
| 1998-09-11 | 195 | 195 | 185 | 185 | 15,000 | 925 |
| 1998-09-10 | 185 | 185 | 175 | 175 | 19,000 | 875 |
| 1998-09-09 | 187 | 187 | 175 | 185 | 9,000 | 925 |
| 1998-09-08 | 180 | 187 | 180 | 187 | 4,000 | 935 |
| 1998-09-07 | 179 | 184 | 179 | 179 | 6,000 | 895 |
| 1998-09-04 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-09-03 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1998-09-02 | 198 | 198 | 193 | 193 | 4,000 | 965 |
| 1998-09-01 | 197 | 197 | 180 | 180 | 2,000 | 900 |
| 1998-08-31 | 190 | 199 | 190 | 198 | 6,000 | 990 |
| 1998-08-28 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 1998-08-27 | 182 | 182 | 181 | 181 | 7,000 | 905 |
| 1998-08-26 | 185 | 185 | 183 | 183 | 6,000 | 915 |
| 1998-08-25 | 185 | 185 | 185 | 185 | 57,000 | 925 |
| 1998-08-24 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-08-20 | 181 | 182 | 181 | 181 | 5,000 | 905 |
| 1998-08-19 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 1998-08-18 | 185 | 187 | 185 | 185 | 3,000 | 925 |
| 1998-08-17 | 199 | 199 | 186 | 186 | 2,000 | 930 |
| 1998-08-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-08-13 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 1998-08-12 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1998-08-10 | 195 | 195 | 190 | 190 | 26,000 | 950 |
| 1998-08-07 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-08-06 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1998-08-05 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1998-08-03 | 195 | 195 | 186 | 186 | 3,000 | 930 |
| 1998-07-31 | 199 | 199 | 195 | 195 | 2,000 | 975 |
| 1998-07-30 | 186 | 200 | 185 | 200 | 7,000 | 1,000 |
| 1998-07-29 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1998-07-28 | 189 | 190 | 188 | 188 | 4,000 | 940 |
| 1998-07-27 | 190 | 190 | 190 | 190 | 92,000 | 950 |
| 1998-07-24 | 197 | 197 | 190 | 190 | 6,000 | 950 |
| 1998-07-23 | 197 | 197 | 197 | 197 | 6,000 | 985 |
| 1998-07-22 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 1998-07-21 | 191 | 200 | 191 | 200 | 7,000 | 1,000 |
| 1998-07-17 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1998-07-16 | 190 | 190 | 190 | 190 | 59,000 | 950 |
| 1998-07-15 | 199 | 200 | 190 | 190 | 14,000 | 950 |
| 1998-07-14 | 200 | 200 | 179 | 179 | 5,000 | 895 |
| 1998-07-13 | 190 | 200 | 175 | 200 | 6,000 | 1,000 |
| 1998-07-10 | 200 | 200 | 190 | 190 | 23,000 | 950 |
| 1998-07-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-07-06 | 200 | 200 | 198 | 200 | 48,000 | 1,000 |
| 1998-07-02 | 210 | 210 | 210 | 210 | 21,000 | 1,050 |
| 1998-07-01 | 195 | 200 | 195 | 200 | 14,000 | 1,000 |
| 1998-06-30 | 190 | 195 | 190 | 195 | 13,000 | 975 |
| 1998-06-29 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1998-06-26 | 180 | 181 | 180 | 180 | 8,000 | 900 |
| 1998-06-25 | 185 | 185 | 185 | 185 | 58,000 | 925 |
| 1998-06-24 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 1998-06-23 | 186 | 186 | 180 | 180 | 5,000 | 900 |
| 1998-06-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-06-19 | 195 | 195 | 185 | 185 | 2,000 | 925 |
| 1998-06-18 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1998-06-17 | 176 | 180 | 176 | 180 | 6,000 | 900 |
| 1998-06-16 | 175 | 175 | 175 | 175 | 12,000 | 875 |
| 1998-06-15 | 177 | 177 | 175 | 175 | 6,000 | 875 |
| 1998-06-12 | 182 | 182 | 167 | 177 | 27,000 | 885 |
| 1998-06-11 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 1998-06-10 | 195 | 196 | 192 | 192 | 24,000 | 960 |
| 1998-06-09 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1998-06-08 | 196 | 196 | 193 | 196 | 7,000 | 980 |
| 1998-06-05 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1998-06-04 | 197 | 197 | 195 | 196 | 12,000 | 980 |
| 1998-06-02 | 207 | 207 | 197 | 197 | 7,000 | 985 |
| 1998-06-01 | 199 | 207 | 198 | 198 | 6,000 | 990 |
| 1998-05-27 | 200 | 200 | 197 | 197 | 7,000 | 985 |
| 1998-05-25 | 200 | 200 | 200 | 200 | 70,000 | 1,000 |
| 1998-05-22 | 200 | 200 | 196 | 196 | 8,000 | 980 |
| 1998-05-21 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1998-05-20 | 197 | 197 | 195 | 195 | 8,000 | 975 |
| 1998-05-19 | 195 | 196 | 195 | 196 | 4,000 | 980 |
| 1998-05-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-05-15 | 196 | 196 | 195 | 196 | 4,000 | 980 |
| 1998-05-13 | 196 | 197 | 196 | 197 | 4,000 | 985 |
| 1998-05-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-05-11 | 200 | 200 | 200 | 200 | 28,000 | 1,000 |
| 1998-05-08 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-05-07 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1998-05-06 | 207 | 207 | 200 | 200 | 6,000 | 1,000 |
| 1998-05-01 | 205 | 205 | 202 | 202 | 10,000 | 1,010 |
| 1998-04-30 | 203 | 205 | 203 | 205 | 3,000 | 1,025 |
| 1998-04-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-04-27 | 205 | 205 | 205 | 205 | 59,000 | 1,025 |
| 1998-04-22 | 205 | 215 | 205 | 205 | 8,000 | 1,025 |
| 1998-04-20 | 205 | 206 | 205 | 205 | 5,000 | 1,025 |
| 1998-04-17 | 210 | 211 | 210 | 211 | 11,000 | 1,055 |
| 1998-04-16 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1998-04-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-04-10 | 226 | 226 | 226 | 226 | 18,000 | 1,130 |
| 1998-04-09 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-04-08 | 215 | 216 | 215 | 216 | 3,000 | 1,080 |
| 1998-04-07 | 212 | 220 | 212 | 220 | 6,000 | 1,100 |
| 1998-04-06 | 216 | 216 | 210 | 213 | 10,000 | 1,065 |
| 1998-04-03 | 201 | 230 | 201 | 215 | 11,000 | 1,075 |
| 1998-04-02 | 228 | 228 | 199 | 199 | 5,000 | 995 |
| 1998-04-01 | 249 | 249 | 238 | 238 | 12,000 | 1,190 |
| 1998-03-31 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1998-03-30 | 234 | 239 | 234 | 238 | 4,000 | 1,190 |
| 1998-03-27 | 231 | 233 | 231 | 233 | 6,000 | 1,165 |
| 1998-03-25 | 250 | 250 | 248 | 248 | 17,000 | 1,240 |
| 1998-03-24 | 250 | 250 | 248 | 250 | 78,000 | 1,250 |
| 1998-03-20 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 1998-03-19 | 255 | 255 | 253 | 253 | 2,000 | 1,265 |
| 1998-03-18 | 258 | 258 | 253 | 253 | 4,000 | 1,265 |
| 1998-03-17 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
| 1998-03-16 | 259 | 260 | 257 | 258 | 10,000 | 1,290 |
| 1998-03-13 | 246 | 250 | 246 | 246 | 12,000 | 1,230 |
| 1998-03-12 | 249 | 258 | 249 | 253 | 11,000 | 1,265 |
| 1998-03-11 | 259 | 260 | 258 | 258 | 12,000 | 1,290 |
| 1998-03-10 | 250 | 258 | 250 | 258 | 33,000 | 1,290 |
| 1998-03-09 | 232 | 252 | 232 | 250 | 63,000 | 1,250 |
| 1998-03-06 | 250 | 250 | 224 | 224 | 7,000 | 1,120 |
| 1998-03-05 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-03-04 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1998-03-03 | 250 | 255 | 250 | 254 | 16,000 | 1,270 |
| 1998-03-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1998-02-27 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 1998-02-26 | 239 | 239 | 235 | 235 | 8,000 | 1,175 |
| 1998-02-25 | 242 | 242 | 240 | 240 | 60,000 | 1,200 |
| 1998-02-24 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1998-02-23 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1998-02-20 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 1998-02-19 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1998-02-18 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1998-02-16 | 260 | 260 | 250 | 250 | 6,000 | 1,250 |
| 1998-02-13 | 267 | 273 | 267 | 270 | 11,000 | 1,350 |
| 1998-02-12 | 273 | 273 | 266 | 266 | 5,000 | 1,330 |
| 1998-02-10 | 245 | 250 | 245 | 250 | 23,000 | 1,250 |
| 1998-02-09 | 250 | 250 | 240 | 245 | 12,000 | 1,225 |
| 1998-02-04 | 273 | 273 | 258 | 258 | 5,000 | 1,290 |
| 1998-02-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-02-02 | 246 | 246 | 245 | 245 | 5,000 | 1,225 |
| 1998-01-30 | 254 | 254 | 245 | 245 | 7,000 | 1,225 |
| 1998-01-29 | 278 | 282 | 274 | 274 | 21,000 | 1,370 |
| 1998-01-28 | 260 | 278 | 260 | 274 | 26,000 | 1,370 |
| 1998-01-27 | 245 | 260 | 243 | 260 | 17,000 | 1,300 |
| 1998-01-26 | 238 | 245 | 238 | 238 | 18,000 | 1,190 |
| 1998-01-23 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1998-01-22 | 238 | 238 | 208 | 208 | 2,000 | 1,040 |
| 1998-01-21 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 1998-01-20 | 236 | 236 | 230 | 236 | 7,000 | 1,180 |
| 1998-01-19 | 230 | 238 | 230 | 238 | 3,000 | 1,190 |
| 1998-01-16 | 205 | 225 | 205 | 225 | 15,000 | 1,125 |
| 1998-01-14 | 210 | 215 | 210 | 215 | 9,000 | 1,075 |
| 1998-01-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-01-12 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 1998-01-09 | 215 | 215 | 215 | 215 | 15,000 | 1,075 |
| 1998-01-08 | 205 | 210 | 205 | 210 | 17,000 | 1,050 |
| 1998-01-07 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1998-01-06 | 210 | 210 | 204 | 204 | 5,000 | 1,020 |
| 1998-01-05 | 209 | 209 | 204 | 204 | 7,000 | 1,020 |
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
