1867 (株)植木組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 161 | 164 | 160 | 164 | 20,000 | 820 |
| 2001-12-27 | 156 | 160 | 155 | 160 | 4,000 | 800 |
| 2001-12-26 | 154 | 157 | 154 | 155 | 12,000 | 775 |
| 2001-12-25 | 145 | 154 | 145 | 154 | 21,000 | 770 |
| 2001-12-21 | 144 | 144 | 139 | 144 | 6,000 | 720 |
| 2001-12-20 | 114 | 129 | 109 | 129 | 51,000 | 645 |
| 2001-12-19 | 136 | 136 | 115 | 115 | 26,000 | 575 |
| 2001-12-18 | 136 | 138 | 136 | 136 | 7,000 | 680 |
| 2001-12-17 | 155 | 155 | 150 | 151 | 8,000 | 755 |
| 2001-12-14 | 148 | 152 | 148 | 151 | 39,000 | 755 |
| 2001-12-13 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 2001-12-12 | 173 | 173 | 172 | 173 | 12,000 | 865 |
| 2001-12-11 | 166 | 172 | 166 | 172 | 7,000 | 860 |
| 2001-12-10 | 164 | 166 | 164 | 166 | 13,000 | 830 |
| 2001-12-07 | 159 | 164 | 159 | 164 | 11,000 | 820 |
| 2001-12-06 | 161 | 166 | 161 | 164 | 5,000 | 820 |
| 2001-12-05 | 164 | 165 | 160 | 160 | 7,000 | 800 |
| 2001-12-04 | 167 | 167 | 164 | 164 | 6,000 | 820 |
| 2001-12-03 | 165 | 169 | 165 | 169 | 8,000 | 845 |
| 2001-11-30 | 179 | 179 | 165 | 165 | 23,000 | 825 |
| 2001-11-29 | 175 | 178 | 175 | 178 | 6,000 | 890 |
| 2001-11-28 | 173 | 175 | 173 | 175 | 14,000 | 875 |
| 2001-11-27 | 172 | 174 | 172 | 173 | 11,000 | 865 |
| 2001-11-26 | 167 | 172 | 167 | 172 | 14,000 | 860 |
| 2001-11-22 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2001-11-21 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2001-11-20 | 167 | 167 | 166 | 166 | 11,000 | 830 |
| 2001-11-19 | 170 | 170 | 166 | 166 | 11,000 | 830 |
| 2001-11-16 | 174 | 175 | 163 | 166 | 22,000 | 830 |
| 2001-11-15 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-11-14 | 178 | 180 | 178 | 178 | 11,000 | 890 |
| 2001-11-13 | 175 | 178 | 175 | 178 | 2,000 | 890 |
| 2001-11-12 | 175 | 176 | 175 | 175 | 9,000 | 875 |
| 2001-11-09 | 171 | 175 | 171 | 175 | 8,000 | 875 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2001-11-07 | 184 | 184 | 178 | 182 | 13,000 | 910 |
| 2001-11-06 | 185 | 185 | 175 | 183 | 7,000 | 915 |
| 2001-11-05 | 185 | 185 | 180 | 184 | 22,000 | 920 |
| 2001-11-02 | 181 | 186 | 179 | 186 | 12,000 | 930 |
| 2001-11-01 | 187 | 188 | 176 | 181 | 29,000 | 905 |
| 2001-10-31 | 185 | 187 | 185 | 187 | 26,000 | 935 |
| 2001-10-30 | 188 | 188 | 183 | 185 | 11,000 | 925 |
| 2001-10-29 | 183 | 185 | 183 | 183 | 9,000 | 915 |
| 2001-10-26 | 182 | 183 | 182 | 183 | 16,000 | 915 |
| 2001-10-25 | 180 | 183 | 180 | 182 | 18,000 | 910 |
| 2001-10-24 | 178 | 180 | 178 | 180 | 16,000 | 900 |
| 2001-10-23 | 176 | 178 | 176 | 178 | 5,000 | 890 |
| 2001-10-22 | 173 | 174 | 173 | 174 | 12,000 | 870 |
| 2001-10-19 | 173 | 175 | 173 | 175 | 4,000 | 875 |
| 2001-10-18 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2001-10-17 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-10-16 | 175 | 180 | 175 | 180 | 7,000 | 900 |
| 2001-10-15 | 173 | 179 | 173 | 179 | 5,000 | 895 |
| 2001-10-12 | 173 | 179 | 173 | 179 | 5,000 | 895 |
| 2001-10-11 | 174 | 179 | 174 | 179 | 8,000 | 895 |
| 2001-10-10 | 179 | 179 | 172 | 172 | 25,000 | 860 |
| 2001-10-09 | 173 | 179 | 173 | 179 | 6,000 | 895 |
| 2001-10-05 | 182 | 182 | 178 | 180 | 8,000 | 900 |
| 2001-10-04 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2001-10-03 | 173 | 182 | 173 | 181 | 7,000 | 905 |
| 2001-10-02 | 182 | 183 | 178 | 183 | 16,000 | 915 |
| 2001-10-01 | 183 | 184 | 176 | 176 | 47,000 | 880 |
| 2001-09-28 | 177 | 183 | 177 | 183 | 18,000 | 915 |
| 2001-09-27 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2001-09-26 | 174 | 177 | 174 | 177 | 20,000 | 885 |
| 2001-09-25 | 172 | 176 | 172 | 174 | 6,000 | 870 |
| 2001-09-21 | 171 | 172 | 171 | 172 | 4,000 | 860 |
| 2001-09-20 | 166 | 170 | 165 | 170 | 7,000 | 850 |
| 2001-09-19 | 168 | 172 | 163 | 163 | 8,000 | 815 |
| 2001-09-18 | 172 | 172 | 168 | 168 | 4,000 | 840 |
| 2001-09-17 | 172 | 172 | 169 | 169 | 5,000 | 845 |
| 2001-09-14 | 172 | 173 | 171 | 173 | 21,000 | 865 |
| 2001-09-13 | 172 | 174 | 172 | 174 | 9,000 | 870 |
| 2001-09-12 | 175 | 177 | 174 | 174 | 11,000 | 870 |
| 2001-09-11 | 176 | 177 | 176 | 177 | 16,000 | 885 |
| 2001-09-10 | 173 | 176 | 173 | 176 | 9,000 | 880 |
| 2001-09-07 | 172 | 173 | 172 | 173 | 6,000 | 865 |
| 2001-09-06 | 172 | 173 | 172 | 173 | 4,000 | 865 |
| 2001-09-05 | 173 | 174 | 173 | 174 | 4,000 | 870 |
| 2001-09-04 | 178 | 178 | 173 | 173 | 6,000 | 865 |
| 2001-09-03 | 179 | 180 | 179 | 179 | 14,000 | 895 |
| 2001-08-31 | 178 | 179 | 178 | 179 | 29,000 | 895 |
| 2001-08-30 | 177 | 180 | 177 | 178 | 14,000 | 890 |
| 2001-08-29 | 177 | 180 | 177 | 177 | 30,000 | 885 |
| 2001-08-28 | 175 | 177 | 175 | 177 | 4,000 | 885 |
| 2001-08-27 | 173 | 175 | 173 | 175 | 7,000 | 875 |
| 2001-08-24 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2001-08-23 | 172 | 177 | 172 | 177 | 15,000 | 885 |
| 2001-08-22 | 172 | 173 | 172 | 172 | 9,000 | 860 |
| 2001-08-21 | 172 | 172 | 172 | 172 | 10,000 | 860 |
| 2001-08-20 | 174 | 176 | 173 | 173 | 13,000 | 865 |
| 2001-08-17 | 174 | 174 | 173 | 173 | 9,000 | 865 |
| 2001-08-16 | 175 | 179 | 174 | 177 | 7,000 | 885 |
| 2001-08-15 | 173 | 179 | 173 | 179 | 6,000 | 895 |
| 2001-08-14 | 179 | 179 | 173 | 173 | 21,000 | 865 |
| 2001-08-13 | 173 | 178 | 173 | 178 | 16,000 | 890 |
| 2001-08-10 | 173 | 173 | 173 | 173 | 9,000 | 865 |
| 2001-08-09 | 175 | 177 | 175 | 175 | 12,000 | 875 |
| 2001-08-08 | 176 | 176 | 175 | 176 | 5,000 | 880 |
| 2001-08-07 | 175 | 178 | 175 | 178 | 9,000 | 890 |
| 2001-08-06 | 173 | 174 | 173 | 174 | 6,000 | 870 |
| 2001-08-03 | 179 | 179 | 173 | 173 | 19,000 | 865 |
| 2001-08-02 | 172 | 185 | 166 | 178 | 112,000 | 890 |
| 2001-08-01 | 178 | 187 | 178 | 187 | 4,000 | 935 |
| 2001-07-31 | 175 | 178 | 172 | 178 | 28,000 | 890 |
| 2001-07-30 | 179 | 180 | 176 | 180 | 5,000 | 900 |
| 2001-07-27 | 187 | 189 | 187 | 189 | 3,000 | 945 |
| 2001-07-26 | 190 | 190 | 186 | 187 | 43,000 | 935 |
| 2001-07-25 | 188 | 190 | 188 | 190 | 27,000 | 950 |
| 2001-07-24 | 187 | 188 | 187 | 188 | 17,000 | 940 |
| 2001-07-23 | 180 | 187 | 180 | 187 | 32,000 | 935 |
| 2001-07-19 | 180 | 180 | 180 | 180 | 33,000 | 900 |
| 2001-07-18 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2001-07-17 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2001-07-16 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2001-07-13 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 2001-07-12 | 180 | 180 | 179 | 180 | 15,000 | 900 |
| 2001-07-11 | 180 | 180 | 179 | 179 | 7,000 | 895 |
| 2001-07-10 | 184 | 184 | 177 | 178 | 31,000 | 890 |
| 2001-07-09 | 186 | 188 | 186 | 188 | 25,000 | 940 |
| 2001-07-06 | 186 | 186 | 186 | 186 | 14,000 | 930 |
| 2001-07-05 | 186 | 186 | 186 | 186 | 7,000 | 930 |
| 2001-07-04 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2001-07-03 | 185 | 186 | 184 | 186 | 3,000 | 930 |
| 2001-07-02 | 194 | 194 | 191 | 191 | 6,000 | 955 |
| 2001-06-29 | 188 | 194 | 188 | 194 | 9,000 | 970 |
| 2001-06-28 | 189 | 190 | 188 | 189 | 22,000 | 945 |
| 2001-06-27 | 194 | 195 | 189 | 189 | 15,000 | 945 |
| 2001-06-26 | 192 | 195 | 192 | 195 | 50,000 | 975 |
| 2001-06-25 | 179 | 192 | 179 | 192 | 39,000 | 960 |
| 2001-06-22 | 176 | 179 | 176 | 179 | 8,000 | 895 |
| 2001-06-21 | 176 | 177 | 174 | 175 | 18,000 | 875 |
| 2001-06-20 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2001-06-19 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 2001-06-18 | 173 | 183 | 173 | 183 | 7,000 | 915 |
| 2001-06-15 | 178 | 184 | 175 | 184 | 11,000 | 920 |
| 2001-06-14 | 183 | 184 | 178 | 179 | 29,000 | 895 |
| 2001-06-13 | 186 | 186 | 183 | 183 | 8,000 | 915 |
| 2001-06-12 | 194 | 195 | 189 | 189 | 17,000 | 945 |
| 2001-06-11 | 189 | 194 | 189 | 194 | 4,000 | 970 |
| 2001-06-08 | 191 | 194 | 189 | 189 | 61,000 | 945 |
| 2001-06-07 | 193 | 208 | 193 | 208 | 21,000 | 1,040 |
| 2001-06-06 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-06-05 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2001-06-04 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2001-06-01 | 193 | 193 | 193 | 193 | 14,000 | 965 |
| 2001-05-31 | 193 | 193 | 192 | 193 | 17,000 | 965 |
| 2001-05-30 | 191 | 192 | 191 | 192 | 19,000 | 960 |
| 2001-05-29 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2001-05-28 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-05-24 | 194 | 194 | 190 | 190 | 4,000 | 950 |
| 2001-05-23 | 192 | 195 | 192 | 195 | 3,000 | 975 |
| 2001-05-22 | 197 | 197 | 192 | 192 | 7,000 | 960 |
| 2001-05-21 | 196 | 197 | 196 | 197 | 4,000 | 985 |
| 2001-05-18 | 192 | 197 | 192 | 197 | 10,000 | 985 |
| 2001-05-17 | 205 | 207 | 203 | 207 | 4,000 | 1,035 |
| 2001-05-16 | 203 | 210 | 203 | 207 | 14,000 | 1,035 |
| 2001-05-15 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2001-05-14 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 2001-05-11 | 201 | 203 | 201 | 203 | 13,000 | 1,015 |
| 2001-05-10 | 201 | 201 | 201 | 201 | 9,000 | 1,005 |
| 2001-05-09 | 203 | 207 | 201 | 201 | 11,000 | 1,005 |
| 2001-05-08 | 215 | 215 | 200 | 203 | 60,000 | 1,015 |
| 2001-05-07 | 200 | 201 | 200 | 200 | 24,000 | 1,000 |
| 2001-05-02 | 197 | 200 | 197 | 200 | 55,000 | 1,000 |
| 2001-05-01 | 196 | 200 | 196 | 197 | 22,000 | 985 |
| 2001-04-27 | 196 | 198 | 196 | 196 | 12,000 | 980 |
| 2001-04-26 | 195 | 197 | 195 | 196 | 13,000 | 980 |
| 2001-04-25 | 190 | 198 | 190 | 192 | 33,000 | 960 |
| 2001-04-24 | 190 | 190 | 189 | 190 | 13,000 | 950 |
| 2001-04-23 | 189 | 190 | 189 | 190 | 12,000 | 950 |
| 2001-04-20 | 190 | 190 | 188 | 189 | 8,000 | 945 |
| 2001-04-19 | 187 | 189 | 185 | 189 | 13,000 | 945 |
| 2001-04-18 | 189 | 189 | 187 | 187 | 12,000 | 935 |
| 2001-04-17 | 190 | 190 | 186 | 187 | 19,000 | 935 |
| 2001-04-16 | 186 | 186 | 186 | 186 | 21,000 | 930 |
| 2001-04-12 | 177 | 187 | 177 | 182 | 12,000 | 910 |
| 2001-04-11 | 179 | 179 | 175 | 177 | 43,000 | 885 |
| 2001-04-10 | 180 | 180 | 178 | 179 | 48,000 | 895 |
| 2001-04-09 | 185 | 185 | 179 | 179 | 7,000 | 895 |
| 2001-04-06 | 188 | 188 | 181 | 183 | 19,000 | 915 |
| 2001-04-05 | 182 | 188 | 180 | 188 | 13,000 | 940 |
| 2001-04-04 | 182 | 189 | 182 | 187 | 5,000 | 935 |
| 2001-04-03 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2001-04-02 | 190 | 190 | 182 | 182 | 8,000 | 910 |
| 2001-03-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-03-29 | 183 | 190 | 183 | 190 | 14,000 | 950 |
| 2001-03-28 | 182 | 183 | 182 | 183 | 11,000 | 915 |
| 2001-03-27 | 190 | 191 | 186 | 187 | 12,000 | 935 |
| 2001-03-26 | 187 | 192 | 187 | 192 | 127,000 | 960 |
| 2001-03-23 | 188 | 189 | 186 | 186 | 27,000 | 930 |
| 2001-03-22 | 190 | 190 | 184 | 188 | 42,000 | 940 |
| 2001-03-21 | 181 | 190 | 181 | 190 | 5,000 | 950 |
| 2001-03-19 | 180 | 188 | 180 | 188 | 4,000 | 940 |
| 2001-03-16 | 193 | 193 | 188 | 188 | 4,000 | 940 |
| 2001-03-15 | 178 | 178 | 176 | 178 | 9,000 | 890 |
| 2001-03-14 | 185 | 185 | 180 | 180 | 9,000 | 900 |
| 2001-03-13 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2001-03-12 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2001-03-09 | 185 | 185 | 185 | 185 | 22,000 | 925 |
| 2001-03-08 | 176 | 180 | 176 | 180 | 16,000 | 900 |
| 2001-03-07 | 182 | 185 | 181 | 185 | 4,000 | 925 |
| 2001-03-05 | 177 | 187 | 177 | 179 | 23,000 | 895 |
| 2001-03-02 | 183 | 183 | 179 | 179 | 15,000 | 895 |
| 2001-03-01 | 183 | 183 | 181 | 181 | 2,000 | 905 |
| 2001-02-28 | 183 | 183 | 180 | 180 | 10,000 | 900 |
| 2001-02-27 | 182 | 202 | 178 | 183 | 16,000 | 915 |
| 2001-02-26 | 181 | 182 | 181 | 182 | 50,000 | 910 |
| 2001-02-23 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-02-22 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2001-02-21 | 176 | 176 | 175 | 175 | 10,000 | 875 |
| 2001-02-20 | 177 | 180 | 177 | 180 | 6,000 | 900 |
| 2001-02-19 | 185 | 185 | 172 | 175 | 3,000 | 875 |
| 2001-02-16 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2001-02-15 | 186 | 187 | 185 | 185 | 6,000 | 925 |
| 2001-02-14 | 185 | 186 | 185 | 185 | 18,000 | 925 |
| 2001-02-13 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 2001-02-09 | 186 | 186 | 185 | 185 | 2,000 | 925 |
| 2001-02-08 | 183 | 185 | 183 | 185 | 25,000 | 925 |
| 2001-02-07 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2001-02-06 | 180 | 181 | 180 | 180 | 3,000 | 900 |
| 2001-02-05 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2001-02-02 | 178 | 180 | 178 | 180 | 3,000 | 900 |
| 2001-02-01 | 178 | 178 | 177 | 178 | 3,000 | 890 |
| 2001-01-31 | 182 | 182 | 177 | 177 | 18,000 | 885 |
| 2001-01-30 | 172 | 173 | 172 | 172 | 9,000 | 860 |
| 2001-01-29 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2001-01-26 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2001-01-25 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2001-01-24 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2001-01-23 | 177 | 182 | 175 | 175 | 5,000 | 875 |
| 2001-01-22 | 182 | 182 | 182 | 182 | 9,000 | 910 |
| 2001-01-19 | 180 | 182 | 175 | 182 | 9,000 | 910 |
| 2001-01-18 | 175 | 184 | 175 | 184 | 8,000 | 920 |
| 2001-01-17 | 179 | 179 | 175 | 175 | 5,000 | 875 |
| 2001-01-16 | 177 | 179 | 177 | 179 | 7,000 | 895 |
| 2001-01-15 | 175 | 177 | 175 | 177 | 13,000 | 885 |
| 2001-01-12 | 168 | 175 | 168 | 175 | 3,000 | 875 |
| 2001-01-11 | 168 | 168 | 166 | 168 | 10,000 | 840 |
| 2001-01-09 | 167 | 167 | 166 | 166 | 6,000 | 830 |
| 2001-01-05 | 168 | 168 | 168 | 168 | 7,000 | 840 |
| 2001-01-04 | 187 | 187 | 187 | 187 | 5,000 | 935 |
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
