1867 (株)植木組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-12-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-12-27 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2000-12-26 | 179 | 179 | 170 | 170 | 11,000 | 850 |
| 2000-12-25 | 174 | 179 | 174 | 179 | 93,000 | 895 |
| 2000-12-22 | 173 | 175 | 173 | 174 | 10,000 | 870 |
| 2000-12-21 | 169 | 173 | 168 | 173 | 18,000 | 865 |
| 2000-12-20 | 167 | 168 | 167 | 168 | 2,000 | 840 |
| 2000-12-19 | 170 | 170 | 166 | 166 | 9,000 | 830 |
| 2000-12-18 | 168 | 169 | 166 | 166 | 5,000 | 830 |
| 2000-12-15 | 175 | 175 | 169 | 169 | 16,000 | 845 |
| 2000-12-14 | 170 | 170 | 169 | 169 | 13,000 | 845 |
| 2000-12-13 | 166 | 170 | 166 | 170 | 16,000 | 850 |
| 2000-12-12 | 178 | 179 | 178 | 178 | 18,000 | 890 |
| 2000-12-11 | 177 | 178 | 177 | 178 | 5,000 | 890 |
| 2000-12-08 | 168 | 168 | 168 | 168 | 20,000 | 840 |
| 2000-12-07 | 175 | 175 | 170 | 171 | 10,000 | 855 |
| 2000-12-06 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-12-05 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 2000-12-04 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2000-12-01 | 179 | 179 | 177 | 178 | 6,000 | 890 |
| 2000-11-30 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2000-11-29 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-11-28 | 170 | 174 | 170 | 174 | 3,000 | 870 |
| 2000-11-27 | 173 | 175 | 170 | 170 | 68,000 | 850 |
| 2000-11-24 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2000-11-22 | 167 | 172 | 167 | 172 | 4,000 | 860 |
| 2000-11-21 | 165 | 172 | 165 | 172 | 7,000 | 860 |
| 2000-11-20 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2000-11-17 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-11-16 | 170 | 171 | 170 | 170 | 7,000 | 850 |
| 2000-11-15 | 175 | 175 | 170 | 170 | 3,000 | 850 |
| 2000-11-14 | 175 | 175 | 172 | 175 | 7,000 | 875 |
| 2000-11-13 | 179 | 179 | 177 | 177 | 3,000 | 885 |
| 2000-11-10 | 178 | 179 | 177 | 179 | 22,000 | 895 |
| 2000-11-09 | 179 | 179 | 178 | 178 | 2,000 | 890 |
| 2000-11-08 | 174 | 179 | 174 | 179 | 3,000 | 895 |
| 2000-11-07 | 171 | 178 | 171 | 176 | 8,000 | 880 |
| 2000-11-06 | 175 | 180 | 175 | 180 | 12,000 | 900 |
| 2000-11-02 | 183 | 183 | 178 | 180 | 4,000 | 900 |
| 2000-11-01 | 180 | 183 | 180 | 183 | 5,000 | 915 |
| 2000-10-31 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-10-30 | 185 | 185 | 184 | 185 | 4,000 | 925 |
| 2000-10-27 | 185 | 185 | 185 | 185 | 27,000 | 925 |
| 2000-10-26 | 181 | 185 | 181 | 185 | 19,000 | 925 |
| 2000-10-25 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 2000-10-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-10-20 | 170 | 175 | 170 | 175 | 7,000 | 875 |
| 2000-10-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-10-18 | 173 | 173 | 167 | 170 | 10,000 | 850 |
| 2000-10-17 | 177 | 177 | 170 | 170 | 22,000 | 850 |
| 2000-10-16 | 176 | 176 | 176 | 176 | 4,000 | 880 |
| 2000-10-13 | 185 | 185 | 176 | 176 | 6,000 | 880 |
| 2000-10-12 | 176 | 184 | 176 | 181 | 4,000 | 905 |
| 2000-10-11 | 185 | 190 | 185 | 190 | 9,000 | 950 |
| 2000-10-10 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2000-10-06 | 189 | 190 | 184 | 185 | 4,000 | 925 |
| 2000-10-05 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2000-10-04 | 182 | 187 | 182 | 187 | 7,000 | 935 |
| 2000-10-03 | 191 | 194 | 191 | 194 | 7,000 | 970 |
| 2000-10-02 | 198 | 198 | 193 | 195 | 32,000 | 975 |
| 2000-09-29 | 183 | 200 | 183 | 200 | 17,000 | 1,000 |
| 2000-09-28 | 174 | 180 | 174 | 180 | 2,000 | 900 |
| 2000-09-27 | 191 | 191 | 188 | 188 | 22,000 | 940 |
| 2000-09-26 | 190 | 191 | 190 | 191 | 10,000 | 955 |
| 2000-09-25 | 185 | 190 | 185 | 190 | 24,000 | 950 |
| 2000-09-22 | 181 | 185 | 181 | 185 | 9,000 | 925 |
| 2000-09-21 | 175 | 180 | 173 | 180 | 12,000 | 900 |
| 2000-09-20 | 175 | 178 | 170 | 170 | 18,000 | 850 |
| 2000-09-19 | 170 | 178 | 170 | 178 | 11,000 | 890 |
| 2000-09-18 | 175 | 175 | 171 | 175 | 5,000 | 875 |
| 2000-09-14 | 170 | 175 | 170 | 175 | 4,000 | 875 |
| 2000-09-13 | 170 | 173 | 170 | 170 | 20,000 | 850 |
| 2000-09-12 | 173 | 177 | 173 | 173 | 9,000 | 865 |
| 2000-09-11 | 171 | 173 | 171 | 173 | 4,000 | 865 |
| 2000-09-08 | 171 | 171 | 171 | 171 | 7,000 | 855 |
| 2000-09-07 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-09-05 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2000-09-04 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-09-01 | 180 | 180 | 169 | 171 | 32,000 | 855 |
| 2000-08-31 | 175 | 179 | 175 | 179 | 2,000 | 895 |
| 2000-08-30 | 181 | 181 | 175 | 175 | 7,000 | 875 |
| 2000-08-29 | 181 | 184 | 181 | 181 | 6,000 | 905 |
| 2000-08-28 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2000-08-25 | 180 | 180 | 180 | 180 | 43,000 | 900 |
| 2000-08-24 | 174 | 180 | 174 | 180 | 12,000 | 900 |
| 2000-08-23 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2000-08-22 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2000-08-21 | 184 | 184 | 175 | 175 | 4,000 | 875 |
| 2000-08-18 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2000-08-17 | 173 | 176 | 173 | 176 | 4,000 | 880 |
| 2000-08-16 | 177 | 178 | 177 | 178 | 5,000 | 890 |
| 2000-08-15 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2000-08-14 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2000-08-11 | 183 | 183 | 183 | 183 | 15,000 | 915 |
| 2000-08-10 | 180 | 183 | 180 | 183 | 8,000 | 915 |
| 2000-08-09 | 175 | 180 | 175 | 180 | 4,000 | 900 |
| 2000-08-08 | 183 | 183 | 179 | 180 | 6,000 | 900 |
| 2000-08-07 | 176 | 183 | 176 | 183 | 7,000 | 915 |
| 2000-08-04 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2000-08-03 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2000-08-02 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2000-08-01 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2000-07-31 | 180 | 180 | 180 | 180 | 46,000 | 900 |
| 2000-07-28 | 174 | 180 | 174 | 180 | 3,000 | 900 |
| 2000-07-27 | 180 | 180 | 176 | 176 | 4,000 | 880 |
| 2000-07-26 | 185 | 185 | 180 | 180 | 8,000 | 900 |
| 2000-07-25 | 180 | 180 | 180 | 180 | 49,000 | 900 |
| 2000-07-24 | 180 | 180 | 180 | 180 | 39,000 | 900 |
| 2000-07-21 | 180 | 180 | 178 | 180 | 5,000 | 900 |
| 2000-07-19 | 189 | 189 | 174 | 174 | 8,000 | 870 |
| 2000-07-18 | 184 | 184 | 178 | 178 | 7,000 | 890 |
| 2000-07-17 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 2000-07-14 | 188 | 189 | 188 | 189 | 5,000 | 945 |
| 2000-07-13 | 190 | 190 | 185 | 185 | 10,000 | 925 |
| 2000-07-12 | 186 | 189 | 186 | 189 | 20,000 | 945 |
| 2000-07-11 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 2000-07-10 | 186 | 189 | 185 | 189 | 14,000 | 945 |
| 2000-07-07 | 176 | 184 | 176 | 184 | 51,000 | 920 |
| 2000-07-06 | 180 | 180 | 176 | 176 | 8,000 | 880 |
| 2000-07-05 | 185 | 185 | 180 | 180 | 13,000 | 900 |
| 2000-07-04 | 188 | 190 | 188 | 188 | 13,000 | 940 |
| 2000-07-03 | 178 | 190 | 176 | 190 | 23,000 | 950 |
| 2000-06-30 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2000-06-29 | 172 | 177 | 172 | 174 | 7,000 | 870 |
| 2000-06-28 | 175 | 177 | 175 | 177 | 6,000 | 885 |
| 2000-06-27 | 177 | 177 | 175 | 177 | 7,000 | 885 |
| 2000-06-26 | 172 | 175 | 172 | 175 | 58,000 | 875 |
| 2000-06-23 | 170 | 172 | 170 | 172 | 4,000 | 860 |
| 2000-06-22 | 167 | 170 | 167 | 170 | 4,000 | 850 |
| 2000-06-21 | 169 | 169 | 166 | 166 | 11,000 | 830 |
| 2000-06-20 | 166 | 168 | 166 | 168 | 14,000 | 840 |
| 2000-06-19 | 173 | 173 | 163 | 170 | 7,000 | 850 |
| 2000-06-16 | 180 | 180 | 178 | 178 | 15,000 | 890 |
| 2000-06-13 | 177 | 180 | 177 | 180 | 8,000 | 900 |
| 2000-06-12 | 177 | 177 | 177 | 177 | 16,000 | 885 |
| 2000-06-09 | 178 | 178 | 172 | 177 | 21,000 | 885 |
| 2000-06-08 | 160 | 175 | 160 | 175 | 15,000 | 875 |
| 2000-06-07 | 167 | 167 | 160 | 160 | 4,000 | 800 |
| 2000-06-06 | 158 | 165 | 158 | 165 | 16,000 | 825 |
| 2000-06-05 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2000-06-02 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2000-06-01 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2000-05-31 | 165 | 170 | 165 | 170 | 7,000 | 850 |
| 2000-05-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-05-29 | 165 | 166 | 165 | 166 | 9,000 | 830 |
| 2000-05-26 | 171 | 171 | 170 | 170 | 10,000 | 850 |
| 2000-05-25 | 170 | 171 | 170 | 171 | 50,000 | 855 |
| 2000-05-24 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-05-23 | 168 | 174 | 163 | 168 | 8,000 | 840 |
| 2000-05-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-05-18 | 170 | 170 | 170 | 170 | 18,000 | 850 |
| 2000-05-16 | 180 | 180 | 170 | 170 | 8,000 | 850 |
| 2000-05-15 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2000-05-12 | 178 | 178 | 174 | 174 | 13,000 | 870 |
| 2000-05-11 | 179 | 179 | 171 | 179 | 7,000 | 895 |
| 2000-05-10 | 173 | 181 | 173 | 180 | 25,000 | 900 |
| 2000-05-09 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2000-05-08 | 172 | 174 | 172 | 173 | 3,000 | 865 |
| 2000-05-02 | 181 | 182 | 171 | 171 | 7,000 | 855 |
| 2000-05-01 | 175 | 182 | 175 | 182 | 20,000 | 910 |
| 2000-04-28 | 180 | 180 | 175 | 175 | 14,000 | 875 |
| 2000-04-27 | 175 | 180 | 175 | 180 | 18,000 | 900 |
| 2000-04-26 | 175 | 179 | 175 | 175 | 6,000 | 875 |
| 2000-04-25 | 170 | 175 | 170 | 175 | 9,000 | 875 |
| 2000-04-24 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2000-04-21 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2000-04-20 | 173 | 180 | 173 | 180 | 6,000 | 900 |
| 2000-04-19 | 180 | 180 | 172 | 172 | 8,000 | 860 |
| 2000-04-18 | 180 | 180 | 170 | 170 | 4,000 | 850 |
| 2000-04-17 | 180 | 181 | 170 | 180 | 14,000 | 900 |
| 2000-04-14 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2000-04-13 | 177 | 184 | 177 | 184 | 4,000 | 920 |
| 2000-04-12 | 185 | 185 | 177 | 177 | 4,000 | 885 |
| 2000-04-11 | 172 | 173 | 172 | 173 | 5,000 | 865 |
| 2000-04-10 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-04-07 | 182 | 182 | 169 | 169 | 2,000 | 845 |
| 2000-04-06 | 183 | 185 | 183 | 185 | 14,000 | 925 |
| 2000-04-05 | 179 | 185 | 179 | 185 | 13,000 | 925 |
| 2000-04-04 | 175 | 180 | 175 | 180 | 14,000 | 900 |
| 2000-03-31 | 176 | 179 | 175 | 179 | 4,000 | 895 |
| 2000-03-30 | 174 | 175 | 174 | 175 | 10,000 | 875 |
| 2000-03-29 | 174 | 174 | 172 | 174 | 17,000 | 870 |
| 2000-03-28 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2000-03-27 | 165 | 170 | 165 | 170 | 10,000 | 850 |
| 2000-03-24 | 175 | 175 | 165 | 165 | 3,000 | 825 |
| 2000-03-23 | 166 | 168 | 160 | 160 | 36,000 | 800 |
| 2000-03-22 | 168 | 170 | 165 | 170 | 8,000 | 850 |
| 2000-03-21 | 165 | 179 | 165 | 178 | 9,000 | 890 |
| 2000-03-17 | 179 | 179 | 165 | 165 | 9,000 | 825 |
| 2000-03-16 | 166 | 180 | 162 | 180 | 14,000 | 900 |
| 2000-03-15 | 163 | 166 | 163 | 166 | 7,000 | 830 |
| 2000-03-14 | 165 | 165 | 161 | 161 | 6,000 | 805 |
| 2000-03-13 | 163 | 165 | 163 | 164 | 9,000 | 820 |
| 2000-03-10 | 151 | 165 | 151 | 165 | 127,000 | 825 |
| 2000-03-09 | 162 | 171 | 162 | 171 | 4,000 | 855 |
| 2000-03-08 | 161 | 170 | 161 | 170 | 6,000 | 850 |
| 2000-03-07 | 161 | 175 | 161 | 162 | 6,000 | 810 |
| 2000-03-06 | 171 | 171 | 160 | 160 | 9,000 | 800 |
| 2000-03-03 | 179 | 179 | 170 | 170 | 3,000 | 850 |
| 2000-03-02 | 167 | 169 | 167 | 169 | 3,000 | 845 |
| 2000-03-01 | 181 | 189 | 181 | 181 | 6,000 | 905 |
| 2000-02-29 | 180 | 180 | 180 | 180 | 44,000 | 900 |
| 2000-02-28 | 180 | 181 | 180 | 180 | 8,000 | 900 |
| 2000-02-25 | 167 | 180 | 167 | 180 | 3,000 | 900 |
| 2000-02-23 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2000-02-22 | 152 | 166 | 152 | 166 | 7,000 | 830 |
| 2000-02-21 | 170 | 170 | 167 | 167 | 3,000 | 835 |
| 2000-02-18 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2000-02-17 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2000-02-16 | 178 | 178 | 172 | 172 | 8,000 | 860 |
| 2000-02-15 | 185 | 185 | 180 | 180 | 9,000 | 900 |
| 2000-02-14 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2000-02-10 | 180 | 185 | 180 | 185 | 8,000 | 925 |
| 2000-02-09 | 178 | 180 | 178 | 180 | 4,000 | 900 |
| 2000-02-08 | 176 | 177 | 176 | 177 | 7,000 | 885 |
| 2000-02-07 | 180 | 180 | 175 | 175 | 3,000 | 875 |
| 2000-02-04 | 183 | 184 | 180 | 180 | 5,000 | 900 |
| 2000-02-03 | 195 | 195 | 180 | 190 | 8,000 | 950 |
| 2000-02-02 | 195 | 196 | 195 | 195 | 13,000 | 975 |
| 2000-02-01 | 196 | 196 | 195 | 195 | 11,000 | 975 |
| 2000-01-31 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2000-01-28 | 190 | 195 | 190 | 195 | 9,000 | 975 |
| 2000-01-27 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2000-01-26 | 194 | 194 | 190 | 190 | 5,000 | 950 |
| 2000-01-25 | 180 | 190 | 180 | 190 | 12,000 | 950 |
| 2000-01-24 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-01-21 | 180 | 190 | 180 | 181 | 3,000 | 905 |
| 2000-01-20 | 180 | 190 | 180 | 190 | 5,000 | 950 |
| 2000-01-19 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2000-01-18 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2000-01-17 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2000-01-14 | 183 | 188 | 183 | 183 | 12,000 | 915 |
| 2000-01-13 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 2000-01-12 | 190 | 193 | 190 | 193 | 4,000 | 965 |
| 2000-01-11 | 190 | 194 | 190 | 194 | 8,000 | 970 |
| 2000-01-07 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2000-01-06 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2000-01-05 | 183 | 190 | 183 | 190 | 8,000 | 950 |
| 2000-01-04 | 183 | 183 | 183 | 183 | 5,000 | 915 |
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
