1867 (株)植木組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 163 | 166 | 163 | 166 | 5,000 | 830 |
| 2002-12-27 | 166 | 166 | 162 | 163 | 7,000 | 815 |
| 2002-12-26 | 159 | 162 | 159 | 160 | 13,000 | 800 |
| 2002-12-25 | 156 | 159 | 156 | 159 | 24,000 | 795 |
| 2002-12-24 | 157 | 157 | 153 | 156 | 193,000 | 780 |
| 2002-12-20 | 153 | 157 | 153 | 157 | 52,000 | 785 |
| 2002-12-19 | 144 | 153 | 144 | 153 | 19,000 | 765 |
| 2002-12-18 | 159 | 159 | 153 | 154 | 16,000 | 770 |
| 2002-12-17 | 156 | 158 | 156 | 158 | 16,000 | 790 |
| 2002-12-16 | 156 | 159 | 156 | 156 | 14,000 | 780 |
| 2002-12-13 | 167 | 168 | 166 | 166 | 52,000 | 830 |
| 2002-12-12 | 170 | 171 | 170 | 170 | 6,000 | 850 |
| 2002-12-11 | 172 | 174 | 171 | 174 | 23,000 | 870 |
| 2002-12-10 | 171 | 172 | 170 | 172 | 12,000 | 860 |
| 2002-12-09 | 175 | 175 | 170 | 170 | 13,000 | 850 |
| 2002-12-06 | 179 | 179 | 173 | 179 | 47,000 | 895 |
| 2002-12-05 | 174 | 178 | 174 | 175 | 7,000 | 875 |
| 2002-12-04 | 180 | 180 | 176 | 179 | 11,000 | 895 |
| 2002-12-03 | 180 | 180 | 177 | 180 | 15,000 | 900 |
| 2002-12-02 | 177 | 180 | 177 | 180 | 6,000 | 900 |
| 2002-11-29 | 184 | 184 | 174 | 174 | 65,000 | 870 |
| 2002-11-28 | 182 | 184 | 182 | 184 | 7,000 | 920 |
| 2002-11-27 | 181 | 184 | 181 | 181 | 37,000 | 905 |
| 2002-11-26 | 179 | 181 | 179 | 181 | 28,000 | 905 |
| 2002-11-25 | 175 | 179 | 175 | 179 | 37,000 | 895 |
| 2002-11-22 | 175 | 176 | 174 | 175 | 42,000 | 875 |
| 2002-11-21 | 174 | 174 | 173 | 174 | 4,000 | 870 |
| 2002-11-20 | 172 | 176 | 172 | 175 | 16,000 | 875 |
| 2002-11-19 | 172 | 174 | 172 | 173 | 6,000 | 865 |
| 2002-11-18 | 174 | 175 | 174 | 175 | 4,000 | 875 |
| 2002-11-15 | 173 | 179 | 173 | 179 | 7,000 | 895 |
| 2002-11-14 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2002-11-13 | 175 | 179 | 175 | 179 | 5,000 | 895 |
| 2002-11-12 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-11-11 | 182 | 182 | 176 | 176 | 17,000 | 880 |
| 2002-11-08 | 180 | 182 | 179 | 182 | 7,000 | 910 |
| 2002-11-07 | 181 | 182 | 178 | 179 | 9,000 | 895 |
| 2002-11-06 | 181 | 182 | 181 | 182 | 7,000 | 910 |
| 2002-11-05 | 180 | 182 | 180 | 181 | 11,000 | 905 |
| 2002-11-01 | 184 | 184 | 183 | 184 | 4,000 | 920 |
| 2002-10-31 | 178 | 182 | 176 | 180 | 9,000 | 900 |
| 2002-10-30 | 183 | 183 | 179 | 180 | 8,000 | 900 |
| 2002-10-29 | 185 | 185 | 181 | 181 | 41,000 | 905 |
| 2002-10-28 | 184 | 185 | 184 | 185 | 11,000 | 925 |
| 2002-10-25 | 179 | 184 | 179 | 184 | 14,000 | 920 |
| 2002-10-24 | 179 | 179 | 176 | 179 | 10,000 | 895 |
| 2002-10-23 | 181 | 181 | 176 | 176 | 7,000 | 880 |
| 2002-10-22 | 180 | 180 | 176 | 176 | 9,000 | 880 |
| 2002-10-21 | 179 | 185 | 179 | 179 | 19,000 | 895 |
| 2002-10-18 | 182 | 184 | 182 | 182 | 5,000 | 910 |
| 2002-10-17 | 184 | 185 | 181 | 182 | 17,000 | 910 |
| 2002-10-16 | 183 | 183 | 181 | 181 | 6,000 | 905 |
| 2002-10-15 | 180 | 183 | 180 | 181 | 28,000 | 905 |
| 2002-10-11 | 179 | 180 | 179 | 180 | 18,000 | 900 |
| 2002-10-10 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2002-10-09 | 172 | 173 | 168 | 168 | 13,000 | 840 |
| 2002-10-08 | 169 | 172 | 169 | 172 | 9,000 | 860 |
| 2002-10-07 | 179 | 179 | 171 | 174 | 11,000 | 870 |
| 2002-10-04 | 177 | 178 | 174 | 174 | 4,000 | 870 |
| 2002-10-03 | 179 | 179 | 177 | 177 | 6,000 | 885 |
| 2002-10-02 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2002-10-01 | 172 | 179 | 172 | 178 | 4,000 | 890 |
| 2002-09-30 | 184 | 184 | 182 | 182 | 17,000 | 910 |
| 2002-09-27 | 184 | 185 | 183 | 184 | 46,000 | 920 |
| 2002-09-26 | 183 | 185 | 182 | 183 | 17,000 | 915 |
| 2002-09-25 | 183 | 184 | 182 | 182 | 18,000 | 910 |
| 2002-09-24 | 169 | 181 | 169 | 181 | 44,000 | 905 |
| 2002-09-20 | 179 | 180 | 177 | 179 | 11,000 | 895 |
| 2002-09-19 | 180 | 181 | 177 | 181 | 18,000 | 905 |
| 2002-09-18 | 180 | 180 | 177 | 177 | 3,000 | 885 |
| 2002-09-17 | 178 | 182 | 177 | 182 | 19,000 | 910 |
| 2002-09-13 | 184 | 184 | 174 | 174 | 76,000 | 870 |
| 2002-09-12 | 163 | 168 | 163 | 168 | 7,000 | 840 |
| 2002-09-11 | 167 | 167 | 167 | 167 | 16,000 | 835 |
| 2002-09-10 | 166 | 171 | 166 | 167 | 9,000 | 835 |
| 2002-09-09 | 162 | 164 | 162 | 163 | 7,000 | 815 |
| 2002-09-06 | 164 | 164 | 161 | 161 | 3,000 | 805 |
| 2002-09-05 | 172 | 172 | 162 | 164 | 22,000 | 820 |
| 2002-09-04 | 162 | 167 | 162 | 167 | 9,000 | 835 |
| 2002-09-03 | 170 | 170 | 165 | 170 | 15,000 | 850 |
| 2002-09-02 | 173 | 173 | 165 | 165 | 33,000 | 825 |
| 2002-08-30 | 183 | 184 | 171 | 174 | 11,000 | 870 |
| 2002-08-29 | 184 | 184 | 177 | 177 | 15,000 | 885 |
| 2002-08-28 | 184 | 185 | 182 | 185 | 17,000 | 925 |
| 2002-08-27 | 183 | 184 | 183 | 184 | 37,000 | 920 |
| 2002-08-26 | 180 | 183 | 180 | 183 | 14,000 | 915 |
| 2002-08-23 | 180 | 180 | 177 | 180 | 14,000 | 900 |
| 2002-08-22 | 177 | 180 | 174 | 176 | 16,000 | 880 |
| 2002-08-21 | 177 | 178 | 173 | 178 | 29,000 | 890 |
| 2002-08-20 | 178 | 180 | 173 | 177 | 13,000 | 885 |
| 2002-08-19 | 179 | 179 | 173 | 175 | 16,000 | 875 |
| 2002-08-16 | 180 | 180 | 172 | 174 | 15,000 | 870 |
| 2002-08-15 | 181 | 181 | 177 | 177 | 13,000 | 885 |
| 2002-08-14 | 178 | 178 | 176 | 176 | 12,000 | 880 |
| 2002-08-13 | 183 | 183 | 178 | 178 | 10,000 | 890 |
| 2002-08-12 | 178 | 181 | 178 | 179 | 14,000 | 895 |
| 2002-08-09 | 178 | 179 | 176 | 178 | 12,000 | 890 |
| 2002-08-08 | 177 | 177 | 174 | 174 | 5,000 | 870 |
| 2002-08-07 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-08-06 | 178 | 178 | 177 | 177 | 4,000 | 885 |
| 2002-08-05 | 179 | 179 | 179 | 179 | 15,000 | 895 |
| 2002-08-02 | 178 | 181 | 178 | 179 | 43,000 | 895 |
| 2002-08-01 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2002-07-31 | 184 | 184 | 184 | 184 | 44,000 | 920 |
| 2002-07-30 | 183 | 184 | 183 | 184 | 8,000 | 920 |
| 2002-07-29 | 183 | 183 | 183 | 183 | 9,000 | 915 |
| 2002-07-26 | 183 | 183 | 183 | 183 | 15,000 | 915 |
| 2002-07-25 | 182 | 183 | 181 | 183 | 15,000 | 915 |
| 2002-07-24 | 181 | 183 | 181 | 181 | 9,000 | 905 |
| 2002-07-23 | 181 | 183 | 180 | 180 | 15,000 | 900 |
| 2002-07-22 | 180 | 183 | 180 | 180 | 16,000 | 900 |
| 2002-07-19 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2002-07-18 | 180 | 181 | 180 | 180 | 15,000 | 900 |
| 2002-07-17 | 179 | 182 | 179 | 180 | 28,000 | 900 |
| 2002-07-16 | 179 | 179 | 179 | 179 | 10,000 | 895 |
| 2002-07-15 | 179 | 182 | 179 | 179 | 4,000 | 895 |
| 2002-07-12 | 179 | 180 | 179 | 179 | 9,000 | 895 |
| 2002-07-11 | 178 | 182 | 178 | 179 | 12,000 | 895 |
| 2002-07-10 | 177 | 178 | 176 | 178 | 22,000 | 890 |
| 2002-07-09 | 172 | 179 | 172 | 179 | 6,000 | 895 |
| 2002-07-08 | 183 | 183 | 171 | 172 | 4,000 | 860 |
| 2002-07-05 | 178 | 178 | 173 | 175 | 4,000 | 875 |
| 2002-07-04 | 179 | 179 | 178 | 178 | 3,000 | 890 |
| 2002-07-03 | 182 | 184 | 180 | 184 | 21,000 | 920 |
| 2002-07-02 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2002-07-01 | 177 | 178 | 177 | 178 | 7,000 | 890 |
| 2002-06-28 | 176 | 177 | 176 | 176 | 15,000 | 880 |
| 2002-06-27 | 176 | 178 | 176 | 176 | 8,000 | 880 |
| 2002-06-26 | 176 | 180 | 176 | 176 | 15,000 | 880 |
| 2002-06-25 | 171 | 176 | 171 | 176 | 10,000 | 880 |
| 2002-06-24 | 162 | 171 | 162 | 171 | 13,000 | 855 |
| 2002-06-21 | 163 | 165 | 163 | 165 | 3,000 | 825 |
| 2002-06-20 | 166 | 168 | 165 | 168 | 6,000 | 840 |
| 2002-06-19 | 167 | 167 | 166 | 166 | 10,000 | 830 |
| 2002-06-18 | 171 | 171 | 167 | 167 | 7,000 | 835 |
| 2002-06-17 | 168 | 178 | 167 | 171 | 12,000 | 855 |
| 2002-06-14 | 178 | 183 | 178 | 178 | 68,000 | 890 |
| 2002-06-13 | 181 | 181 | 178 | 178 | 5,000 | 890 |
| 2002-06-12 | 183 | 185 | 181 | 181 | 11,000 | 905 |
| 2002-06-11 | 179 | 183 | 178 | 183 | 11,000 | 915 |
| 2002-06-10 | 175 | 179 | 175 | 178 | 14,000 | 890 |
| 2002-06-07 | 181 | 185 | 176 | 176 | 6,000 | 880 |
| 2002-06-06 | 184 | 184 | 176 | 176 | 16,000 | 880 |
| 2002-06-05 | 184 | 185 | 182 | 182 | 30,000 | 910 |
| 2002-06-04 | 183 | 184 | 183 | 184 | 8,000 | 920 |
| 2002-06-03 | 183 | 184 | 183 | 183 | 9,000 | 915 |
| 2002-05-31 | 185 | 185 | 183 | 183 | 10,000 | 915 |
| 2002-05-30 | 185 | 185 | 182 | 183 | 14,000 | 915 |
| 2002-05-29 | 183 | 185 | 181 | 181 | 20,000 | 905 |
| 2002-05-28 | 180 | 181 | 179 | 181 | 21,000 | 905 |
| 2002-05-27 | 175 | 179 | 175 | 179 | 14,000 | 895 |
| 2002-05-24 | 173 | 174 | 168 | 173 | 15,000 | 865 |
| 2002-05-23 | 169 | 173 | 168 | 173 | 10,000 | 865 |
| 2002-05-22 | 163 | 170 | 163 | 167 | 10,000 | 835 |
| 2002-05-21 | 161 | 170 | 161 | 170 | 17,000 | 850 |
| 2002-05-20 | 170 | 170 | 161 | 161 | 9,000 | 805 |
| 2002-05-17 | 162 | 164 | 162 | 164 | 6,000 | 820 |
| 2002-05-16 | 166 | 166 | 161 | 162 | 15,000 | 810 |
| 2002-05-15 | 168 | 170 | 166 | 166 | 3,000 | 830 |
| 2002-05-14 | 169 | 169 | 168 | 168 | 2,000 | 840 |
| 2002-05-13 | 174 | 174 | 168 | 168 | 12,000 | 840 |
| 2002-05-10 | 167 | 172 | 167 | 171 | 22,000 | 855 |
| 2002-05-09 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 2002-05-08 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 2002-05-07 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2002-05-02 | 177 | 177 | 172 | 172 | 4,000 | 860 |
| 2002-05-01 | 175 | 175 | 168 | 168 | 9,000 | 840 |
| 2002-04-30 | 178 | 178 | 174 | 174 | 5,000 | 870 |
| 2002-04-26 | 176 | 177 | 174 | 174 | 72,000 | 870 |
| 2002-04-25 | 175 | 176 | 175 | 175 | 3,000 | 875 |
| 2002-04-24 | 175 | 175 | 173 | 173 | 3,000 | 865 |
| 2002-04-23 | 177 | 177 | 176 | 176 | 3,000 | 880 |
| 2002-04-22 | 171 | 177 | 171 | 177 | 4,000 | 885 |
| 2002-04-19 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-04-18 | 178 | 178 | 175 | 175 | 9,000 | 875 |
| 2002-04-17 | 174 | 179 | 174 | 179 | 3,000 | 895 |
| 2002-04-16 | 171 | 175 | 171 | 175 | 6,000 | 875 |
| 2002-04-15 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-04-12 | 171 | 176 | 171 | 176 | 5,000 | 880 |
| 2002-04-11 | 179 | 179 | 179 | 179 | 6,000 | 895 |
| 2002-04-10 | 178 | 180 | 178 | 179 | 11,000 | 895 |
| 2002-04-09 | 175 | 179 | 175 | 178 | 7,000 | 890 |
| 2002-04-08 | 178 | 178 | 173 | 173 | 4,000 | 865 |
| 2002-04-05 | 176 | 177 | 175 | 175 | 17,000 | 875 |
| 2002-04-04 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-04-03 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2002-04-02 | 175 | 176 | 170 | 170 | 8,000 | 850 |
| 2002-04-01 | 176 | 176 | 170 | 175 | 17,000 | 875 |
| 2002-03-29 | 170 | 176 | 170 | 171 | 58,000 | 855 |
| 2002-03-28 | 189 | 189 | 182 | 185 | 20,000 | 925 |
| 2002-03-27 | 186 | 189 | 186 | 189 | 35,000 | 945 |
| 2002-03-26 | 185 | 190 | 184 | 186 | 29,000 | 930 |
| 2002-03-25 | 184 | 190 | 184 | 184 | 35,000 | 920 |
| 2002-03-22 | 182 | 182 | 177 | 180 | 10,000 | 900 |
| 2002-03-20 | 180 | 183 | 175 | 182 | 37,000 | 910 |
| 2002-03-19 | 190 | 190 | 181 | 185 | 24,000 | 925 |
| 2002-03-18 | 183 | 187 | 183 | 187 | 20,000 | 935 |
| 2002-03-15 | 180 | 183 | 177 | 182 | 13,000 | 910 |
| 2002-03-14 | 191 | 191 | 179 | 180 | 17,000 | 900 |
| 2002-03-13 | 186 | 187 | 186 | 187 | 17,000 | 935 |
| 2002-03-12 | 189 | 189 | 186 | 186 | 24,000 | 930 |
| 2002-03-11 | 183 | 187 | 183 | 185 | 22,000 | 925 |
| 2002-03-08 | 177 | 183 | 176 | 180 | 72,000 | 900 |
| 2002-03-07 | 191 | 191 | 180 | 184 | 13,000 | 920 |
| 2002-03-06 | 202 | 202 | 183 | 193 | 49,000 | 965 |
| 2002-03-05 | 200 | 200 | 198 | 200 | 52,000 | 1,000 |
| 2002-03-04 | 198 | 200 | 196 | 200 | 24,000 | 1,000 |
| 2002-03-01 | 194 | 196 | 194 | 196 | 27,000 | 980 |
| 2002-02-28 | 189 | 199 | 188 | 194 | 33,000 | 970 |
| 2002-02-27 | 184 | 187 | 184 | 186 | 18,000 | 930 |
| 2002-02-26 | 181 | 182 | 180 | 182 | 23,000 | 910 |
| 2002-02-25 | 180 | 180 | 179 | 180 | 19,000 | 900 |
| 2002-02-22 | 180 | 180 | 174 | 178 | 14,000 | 890 |
| 2002-02-21 | 171 | 180 | 171 | 180 | 12,000 | 900 |
| 2002-02-20 | 167 | 171 | 167 | 171 | 8,000 | 855 |
| 2002-02-19 | 167 | 167 | 167 | 167 | 4,000 | 835 |
| 2002-02-18 | 175 | 175 | 164 | 165 | 8,000 | 825 |
| 2002-02-15 | 175 | 175 | 175 | 175 | 14,000 | 875 |
| 2002-02-14 | 174 | 179 | 174 | 175 | 19,000 | 875 |
| 2002-02-13 | 166 | 177 | 166 | 174 | 12,000 | 870 |
| 2002-02-12 | 167 | 171 | 165 | 165 | 11,000 | 825 |
| 2002-02-08 | 163 | 164 | 163 | 164 | 15,000 | 820 |
| 2002-02-07 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 2002-02-06 | 159 | 160 | 157 | 160 | 15,000 | 800 |
| 2002-02-05 | 159 | 159 | 158 | 159 | 6,000 | 795 |
| 2002-02-04 | 158 | 159 | 158 | 158 | 16,000 | 790 |
| 2002-02-01 | 165 | 165 | 158 | 158 | 21,000 | 790 |
| 2002-01-31 | 169 | 170 | 163 | 164 | 33,000 | 820 |
| 2002-01-30 | 179 | 179 | 177 | 178 | 54,000 | 890 |
| 2002-01-29 | 170 | 177 | 170 | 177 | 39,000 | 885 |
| 2002-01-28 | 169 | 172 | 169 | 170 | 17,000 | 850 |
| 2002-01-25 | 167 | 169 | 167 | 169 | 7,000 | 845 |
| 2002-01-24 | 168 | 169 | 164 | 167 | 11,000 | 835 |
| 2002-01-23 | 162 | 168 | 162 | 168 | 4,000 | 840 |
| 2002-01-22 | 168 | 168 | 161 | 162 | 8,000 | 810 |
| 2002-01-21 | 169 | 169 | 165 | 168 | 8,000 | 840 |
| 2002-01-18 | 164 | 169 | 162 | 169 | 27,000 | 845 |
| 2002-01-17 | 161 | 164 | 161 | 164 | 15,000 | 820 |
| 2002-01-16 | 161 | 161 | 161 | 161 | 22,000 | 805 |
| 2002-01-15 | 161 | 165 | 161 | 161 | 5,000 | 805 |
| 2002-01-11 | 163 | 163 | 159 | 160 | 21,000 | 800 |
| 2002-01-10 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2002-01-09 | 154 | 162 | 154 | 158 | 17,000 | 790 |
| 2002-01-08 | 159 | 159 | 155 | 155 | 13,000 | 775 |
| 2002-01-07 | 165 | 166 | 158 | 159 | 55,000 | 795 |
| 2002-01-04 | 164 | 166 | 164 | 164 | 11,000 | 820 |
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
