1867 (株)植木組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-12-29 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-12-28 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-12-27 | 182 | 187 | 182 | 182 | 18,000 | 910 |
| 1999-12-24 | 182 | 182 | 182 | 182 | 11,000 | 910 |
| 1999-12-22 | 181 | 181 | 181 | 181 | 11,000 | 905 |
| 1999-12-21 | 184 | 184 | 183 | 183 | 12,000 | 915 |
| 1999-12-20 | 183 | 183 | 183 | 183 | 18,000 | 915 |
| 1999-12-17 | 183 | 183 | 183 | 183 | 14,000 | 915 |
| 1999-12-16 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1999-12-15 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 1999-12-14 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 1999-12-13 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 1999-12-10 | 185 | 185 | 185 | 185 | 25,000 | 925 |
| 1999-12-09 | 181 | 185 | 181 | 185 | 12,000 | 925 |
| 1999-12-08 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 1999-12-07 | 184 | 184 | 180 | 180 | 11,000 | 900 |
| 1999-12-06 | 180 | 194 | 180 | 189 | 17,000 | 945 |
| 1999-12-03 | 187 | 188 | 180 | 180 | 4,000 | 900 |
| 1999-12-02 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 1999-12-01 | 190 | 190 | 176 | 180 | 26,000 | 900 |
| 1999-11-30 | 200 | 205 | 200 | 205 | 20,000 | 1,025 |
| 1999-11-29 | 205 | 208 | 205 | 205 | 9,000 | 1,025 |
| 1999-11-26 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1999-11-25 | 198 | 200 | 198 | 200 | 20,000 | 1,000 |
| 1999-11-24 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-11-22 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 1999-11-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-11-18 | 200 | 201 | 176 | 185 | 11,000 | 925 |
| 1999-11-17 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-11-16 | 160 | 190 | 160 | 180 | 8,000 | 900 |
| 1999-11-15 | 190 | 190 | 155 | 155 | 13,000 | 775 |
| 1999-11-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-11-11 | 200 | 200 | 190 | 190 | 14,000 | 950 |
| 1999-11-10 | 193 | 200 | 193 | 200 | 12,000 | 1,000 |
| 1999-11-09 | 199 | 199 | 193 | 193 | 6,000 | 965 |
| 1999-11-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-11-05 | 204 | 210 | 197 | 200 | 6,000 | 1,000 |
| 1999-11-04 | 217 | 219 | 203 | 203 | 12,000 | 1,015 |
| 1999-11-02 | 220 | 220 | 190 | 190 | 20,000 | 950 |
| 1999-11-01 | 214 | 220 | 214 | 220 | 11,000 | 1,100 |
| 1999-10-29 | 210 | 214 | 210 | 214 | 19,000 | 1,070 |
| 1999-10-28 | 200 | 210 | 200 | 210 | 9,000 | 1,050 |
| 1999-10-26 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 1999-10-25 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1999-10-22 | 190 | 195 | 190 | 195 | 12,000 | 975 |
| 1999-10-21 | 210 | 210 | 190 | 207 | 4,000 | 1,035 |
| 1999-10-20 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-10-19 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1999-10-18 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1999-10-15 | 210 | 210 | 186 | 189 | 39,000 | 945 |
| 1999-10-13 | 210 | 211 | 210 | 211 | 6,000 | 1,055 |
| 1999-10-12 | 220 | 222 | 220 | 220 | 12,000 | 1,100 |
| 1999-10-08 | 225 | 225 | 197 | 197 | 5,000 | 985 |
| 1999-10-07 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1999-10-06 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1999-10-05 | 225 | 226 | 225 | 225 | 13,000 | 1,125 |
| 1999-10-04 | 220 | 226 | 220 | 225 | 14,000 | 1,125 |
| 1999-10-01 | 223 | 224 | 223 | 224 | 6,000 | 1,120 |
| 1999-09-30 | 210 | 229 | 210 | 229 | 8,000 | 1,145 |
| 1999-09-29 | 195 | 199 | 195 | 199 | 7,000 | 995 |
| 1999-09-27 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-09-24 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 1999-09-22 | 200 | 200 | 190 | 190 | 3,000 | 950 |
| 1999-09-21 | 190 | 200 | 190 | 190 | 13,000 | 950 |
| 1999-09-20 | 196 | 196 | 190 | 195 | 15,000 | 975 |
| 1999-09-17 | 210 | 210 | 190 | 190 | 12,000 | 950 |
| 1999-09-16 | 190 | 192 | 190 | 190 | 20,000 | 950 |
| 1999-09-14 | 210 | 210 | 190 | 197 | 10,000 | 985 |
| 1999-09-13 | 216 | 217 | 210 | 210 | 20,000 | 1,050 |
| 1999-09-10 | 216 | 220 | 216 | 220 | 21,000 | 1,100 |
| 1999-09-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-09-08 | 217 | 217 | 217 | 217 | 6,000 | 1,085 |
| 1999-09-07 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1999-09-06 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-09-03 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-09-01 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1999-08-31 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 1999-08-30 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 1999-08-26 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-08-25 | 239 | 240 | 239 | 240 | 22,000 | 1,200 |
| 1999-08-24 | 244 | 244 | 230 | 230 | 2,000 | 1,150 |
| 1999-08-23 | 225 | 227 | 220 | 220 | 11,000 | 1,100 |
| 1999-08-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1999-08-19 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-08-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-08-16 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1999-08-13 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1999-08-12 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-08-11 | 240 | 245 | 240 | 245 | 11,000 | 1,225 |
| 1999-08-10 | 240 | 241 | 240 | 240 | 4,000 | 1,200 |
| 1999-08-09 | 229 | 240 | 229 | 240 | 9,000 | 1,200 |
| 1999-08-06 | 220 | 240 | 220 | 240 | 5,000 | 1,200 |
| 1999-08-05 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-08-04 | 226 | 228 | 225 | 225 | 6,000 | 1,125 |
| 1999-08-03 | 255 | 255 | 226 | 226 | 3,000 | 1,130 |
| 1999-08-02 | 260 | 265 | 245 | 245 | 22,000 | 1,225 |
| 1999-07-30 | 255 | 270 | 254 | 260 | 33,000 | 1,300 |
| 1999-07-29 | 250 | 255 | 250 | 250 | 15,000 | 1,250 |
| 1999-07-28 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1999-07-27 | 245 | 246 | 245 | 245 | 10,000 | 1,225 |
| 1999-07-26 | 243 | 245 | 243 | 245 | 8,000 | 1,225 |
| 1999-07-23 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1999-07-22 | 243 | 243 | 240 | 240 | 12,000 | 1,200 |
| 1999-07-21 | 231 | 240 | 230 | 240 | 8,000 | 1,200 |
| 1999-07-19 | 237 | 237 | 230 | 230 | 11,000 | 1,150 |
| 1999-07-16 | 237 | 240 | 237 | 240 | 3,000 | 1,200 |
| 1999-07-15 | 236 | 237 | 236 | 237 | 12,000 | 1,185 |
| 1999-07-14 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1999-07-13 | 244 | 245 | 230 | 235 | 23,000 | 1,175 |
| 1999-07-12 | 256 | 256 | 240 | 245 | 16,000 | 1,225 |
| 1999-07-09 | 225 | 240 | 225 | 240 | 9,000 | 1,200 |
| 1999-07-08 | 225 | 225 | 223 | 223 | 21,000 | 1,115 |
| 1999-07-07 | 218 | 223 | 218 | 220 | 28,000 | 1,100 |
| 1999-07-06 | 217 | 220 | 216 | 217 | 10,000 | 1,085 |
| 1999-07-05 | 215 | 220 | 215 | 216 | 21,000 | 1,080 |
| 1999-07-02 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 1999-07-01 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1999-06-30 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 1999-06-29 | 220 | 222 | 220 | 222 | 20,000 | 1,110 |
| 1999-06-28 | 219 | 220 | 219 | 219 | 8,000 | 1,095 |
| 1999-06-25 | 218 | 218 | 218 | 218 | 27,000 | 1,090 |
| 1999-06-24 | 219 | 219 | 213 | 218 | 12,000 | 1,090 |
| 1999-06-23 | 210 | 219 | 210 | 219 | 26,000 | 1,095 |
| 1999-06-22 | 220 | 220 | 214 | 219 | 8,000 | 1,095 |
| 1999-06-21 | 213 | 220 | 210 | 213 | 16,000 | 1,065 |
| 1999-06-18 | 213 | 213 | 212 | 213 | 4,000 | 1,065 |
| 1999-06-17 | 216 | 217 | 215 | 215 | 7,000 | 1,075 |
| 1999-06-15 | 213 | 218 | 213 | 218 | 2,000 | 1,090 |
| 1999-06-14 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 1999-06-11 | 220 | 220 | 218 | 220 | 42,000 | 1,100 |
| 1999-06-10 | 197 | 215 | 197 | 213 | 8,000 | 1,065 |
| 1999-06-09 | 209 | 209 | 196 | 197 | 6,000 | 985 |
| 1999-06-07 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-06-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-06-02 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1999-06-01 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 1999-05-31 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1999-05-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-05-27 | 220 | 220 | 220 | 220 | 26,000 | 1,100 |
| 1999-05-26 | 205 | 220 | 205 | 220 | 9,000 | 1,100 |
| 1999-05-25 | 205 | 209 | 205 | 209 | 15,000 | 1,045 |
| 1999-05-24 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1999-05-19 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 1999-05-18 | 215 | 215 | 215 | 215 | 10,000 | 1,075 |
| 1999-05-17 | 220 | 220 | 210 | 215 | 14,000 | 1,075 |
| 1999-05-14 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-05-13 | 202 | 205 | 202 | 204 | 8,000 | 1,020 |
| 1999-05-12 | 214 | 214 | 200 | 201 | 6,000 | 1,005 |
| 1999-05-11 | 213 | 214 | 213 | 214 | 14,000 | 1,070 |
| 1999-05-10 | 217 | 217 | 213 | 213 | 29,000 | 1,065 |
| 1999-05-07 | 210 | 217 | 210 | 217 | 16,000 | 1,085 |
| 1999-05-06 | 218 | 218 | 210 | 215 | 12,000 | 1,075 |
| 1999-04-30 | 221 | 221 | 195 | 219 | 19,000 | 1,095 |
| 1999-04-28 | 221 | 223 | 221 | 223 | 47,000 | 1,115 |
| 1999-04-27 | 219 | 228 | 219 | 220 | 20,000 | 1,100 |
| 1999-04-26 | 215 | 219 | 215 | 219 | 26,000 | 1,095 |
| 1999-04-23 | 200 | 215 | 200 | 210 | 44,000 | 1,050 |
| 1999-04-22 | 190 | 198 | 190 | 198 | 17,000 | 990 |
| 1999-04-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-04-20 | 190 | 198 | 190 | 190 | 6,000 | 950 |
| 1999-04-19 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 1999-04-16 | 188 | 198 | 188 | 198 | 9,000 | 990 |
| 1999-04-15 | 188 | 188 | 188 | 188 | 7,000 | 940 |
| 1999-04-14 | 188 | 189 | 188 | 189 | 3,000 | 945 |
| 1999-04-13 | 190 | 190 | 185 | 185 | 7,000 | 925 |
| 1999-04-12 | 190 | 191 | 190 | 190 | 10,000 | 950 |
| 1999-04-09 | 186 | 190 | 185 | 190 | 4,000 | 950 |
| 1999-04-08 | 180 | 185 | 180 | 185 | 4,000 | 925 |
| 1999-04-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-04-06 | 190 | 190 | 180 | 180 | 4,000 | 900 |
| 1999-04-05 | 194 | 194 | 180 | 180 | 9,000 | 900 |
| 1999-04-02 | 177 | 180 | 177 | 180 | 2,000 | 900 |
| 1999-04-01 | 195 | 195 | 171 | 176 | 10,000 | 880 |
| 1999-03-31 | 195 | 200 | 195 | 195 | 14,000 | 975 |
| 1999-03-30 | 195 | 198 | 195 | 198 | 24,000 | 990 |
| 1999-03-29 | 192 | 195 | 192 | 195 | 6,000 | 975 |
| 1999-03-26 | 192 | 192 | 192 | 192 | 13,000 | 960 |
| 1999-03-25 | 185 | 193 | 181 | 192 | 13,000 | 960 |
| 1999-03-24 | 181 | 186 | 181 | 181 | 10,000 | 905 |
| 1999-03-23 | 180 | 195 | 180 | 185 | 19,000 | 925 |
| 1999-03-19 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 1999-03-18 | 181 | 184 | 181 | 182 | 6,000 | 910 |
| 1999-03-17 | 182 | 185 | 182 | 182 | 9,000 | 910 |
| 1999-03-16 | 179 | 180 | 176 | 180 | 11,000 | 900 |
| 1999-03-15 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1999-03-12 | 175 | 179 | 175 | 179 | 11,000 | 895 |
| 1999-03-11 | 174 | 175 | 174 | 175 | 12,000 | 875 |
| 1999-03-10 | 167 | 170 | 167 | 170 | 18,000 | 850 |
| 1999-03-09 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 1999-03-08 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1999-03-05 | 169 | 175 | 169 | 175 | 14,000 | 875 |
| 1999-03-04 | 175 | 175 | 169 | 169 | 8,000 | 845 |
| 1999-03-03 | 175 | 175 | 167 | 168 | 3,000 | 840 |
| 1999-03-02 | 170 | 175 | 167 | 175 | 16,000 | 875 |
| 1999-03-01 | 168 | 175 | 168 | 170 | 24,000 | 850 |
| 1999-02-26 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1999-02-25 | 170 | 170 | 168 | 170 | 13,000 | 850 |
| 1999-02-23 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1999-02-22 | 166 | 174 | 166 | 174 | 12,000 | 870 |
| 1999-02-19 | 169 | 169 | 166 | 166 | 5,000 | 830 |
| 1999-02-18 | 174 | 174 | 174 | 174 | 10,000 | 870 |
| 1999-02-17 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 1999-02-12 | 169 | 174 | 169 | 174 | 3,000 | 870 |
| 1999-02-10 | 174 | 174 | 174 | 174 | 19,000 | 870 |
| 1999-02-08 | 170 | 174 | 168 | 174 | 10,000 | 870 |
| 1999-02-05 | 171 | 171 | 168 | 168 | 4,000 | 840 |
| 1999-02-04 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-02-03 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-02-02 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1999-02-01 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1999-01-29 | 171 | 176 | 171 | 176 | 3,000 | 880 |
| 1999-01-28 | 175 | 175 | 168 | 168 | 4,000 | 840 |
| 1999-01-27 | 175 | 176 | 170 | 176 | 7,000 | 880 |
| 1999-01-26 | 170 | 176 | 168 | 176 | 19,000 | 880 |
| 1999-01-21 | 160 | 170 | 160 | 166 | 6,000 | 830 |
| 1999-01-20 | 168 | 170 | 168 | 170 | 4,000 | 850 |
| 1999-01-18 | 163 | 168 | 163 | 168 | 2,000 | 840 |
| 1999-01-14 | 163 | 163 | 163 | 163 | 13,000 | 815 |
| 1999-01-13 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1999-01-12 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 1999-01-11 | 170 | 170 | 170 | 170 | 13,000 | 850 |
| 1999-01-08 | 165 | 170 | 165 | 170 | 10,000 | 850 |
| 1999-01-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1999-01-06 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-01-05 | 165 | 165 | 164 | 164 | 6,000 | 820 |
| 1999-01-04 | 165 | 165 | 165 | 165 | 1,000 | 825 |
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
