1867 (株)植木組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 189 | 189 | 188 | 188 | 8,000 | 940 |
| 2003-12-29 | 185 | 190 | 185 | 190 | 9,000 | 950 |
| 2003-12-26 | 179 | 180 | 179 | 180 | 6,000 | 900 |
| 2003-12-25 | 184 | 184 | 183 | 183 | 47,000 | 915 |
| 2003-12-24 | 181 | 183 | 180 | 183 | 31,000 | 915 |
| 2003-12-22 | 183 | 185 | 182 | 183 | 46,000 | 915 |
| 2003-12-19 | 179 | 183 | 179 | 183 | 33,000 | 915 |
| 2003-12-18 | 179 | 180 | 179 | 179 | 8,000 | 895 |
| 2003-12-17 | 181 | 181 | 176 | 179 | 24,000 | 895 |
| 2003-12-16 | 186 | 186 | 181 | 181 | 8,000 | 905 |
| 2003-12-15 | 182 | 187 | 182 | 182 | 30,000 | 910 |
| 2003-12-12 | 185 | 185 | 183 | 183 | 37,000 | 915 |
| 2003-12-11 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-12-10 | 188 | 194 | 185 | 185 | 23,000 | 925 |
| 2003-12-09 | 184 | 188 | 184 | 188 | 18,000 | 940 |
| 2003-12-08 | 182 | 183 | 182 | 183 | 9,000 | 915 |
| 2003-12-05 | 178 | 186 | 178 | 186 | 6,000 | 930 |
| 2003-12-04 | 182 | 182 | 180 | 180 | 14,000 | 900 |
| 2003-12-03 | 182 | 183 | 182 | 183 | 2,000 | 915 |
| 2003-12-02 | 185 | 188 | 182 | 182 | 6,000 | 910 |
| 2003-12-01 | 181 | 186 | 181 | 185 | 12,000 | 925 |
| 2003-11-28 | 188 | 188 | 186 | 186 | 5,000 | 930 |
| 2003-11-27 | 193 | 193 | 188 | 188 | 22,000 | 940 |
| 2003-11-26 | 190 | 193 | 190 | 193 | 23,000 | 965 |
| 2003-11-25 | 188 | 190 | 186 | 190 | 23,000 | 950 |
| 2003-11-21 | 182 | 186 | 180 | 186 | 10,000 | 930 |
| 2003-11-20 | 180 | 185 | 180 | 182 | 6,000 | 910 |
| 2003-11-19 | 174 | 183 | 174 | 183 | 7,000 | 915 |
| 2003-11-18 | 179 | 184 | 179 | 179 | 20,000 | 895 |
| 2003-11-17 | 196 | 196 | 183 | 189 | 9,000 | 945 |
| 2003-11-14 | 198 | 198 | 195 | 196 | 17,000 | 980 |
| 2003-11-13 | 199 | 199 | 195 | 195 | 10,000 | 975 |
| 2003-11-12 | 197 | 197 | 191 | 195 | 10,000 | 975 |
| 2003-11-11 | 203 | 203 | 186 | 187 | 19,000 | 935 |
| 2003-11-10 | 200 | 204 | 199 | 200 | 23,000 | 1,000 |
| 2003-11-07 | 197 | 199 | 196 | 199 | 11,000 | 995 |
| 2003-11-06 | 200 | 200 | 197 | 197 | 7,000 | 985 |
| 2003-11-05 | 197 | 197 | 196 | 196 | 2,000 | 980 |
| 2003-11-04 | 205 | 205 | 196 | 196 | 10,000 | 980 |
| 2003-10-31 | 199 | 199 | 195 | 195 | 7,000 | 975 |
| 2003-10-30 | 201 | 201 | 199 | 199 | 7,000 | 995 |
| 2003-10-29 | 204 | 204 | 201 | 201 | 4,000 | 1,005 |
| 2003-10-28 | 203 | 203 | 198 | 200 | 20,000 | 1,000 |
| 2003-10-27 | 201 | 207 | 201 | 203 | 37,000 | 1,015 |
| 2003-10-24 | 200 | 201 | 195 | 201 | 26,000 | 1,005 |
| 2003-10-23 | 207 | 207 | 207 | 207 | 33,000 | 1,035 |
| 2003-10-22 | 210 | 210 | 207 | 209 | 13,000 | 1,045 |
| 2003-10-21 | 215 | 215 | 210 | 210 | 14,000 | 1,050 |
| 2003-10-20 | 220 | 220 | 213 | 215 | 7,000 | 1,075 |
| 2003-10-17 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2003-10-16 | 224 | 224 | 219 | 222 | 18,000 | 1,110 |
| 2003-10-15 | 217 | 222 | 217 | 222 | 5,000 | 1,110 |
| 2003-10-14 | 224 | 224 | 217 | 217 | 12,000 | 1,085 |
| 2003-10-10 | 221 | 221 | 220 | 220 | 23,000 | 1,100 |
| 2003-10-09 | 226 | 226 | 219 | 220 | 14,000 | 1,100 |
| 2003-10-08 | 223 | 225 | 221 | 221 | 15,000 | 1,105 |
| 2003-10-07 | 231 | 232 | 228 | 228 | 19,000 | 1,140 |
| 2003-10-06 | 225 | 230 | 225 | 230 | 11,000 | 1,150 |
| 2003-10-03 | 220 | 227 | 220 | 227 | 30,000 | 1,135 |
| 2003-10-02 | 216 | 220 | 216 | 220 | 9,000 | 1,100 |
| 2003-10-01 | 218 | 220 | 213 | 216 | 13,000 | 1,080 |
| 2003-09-30 | 226 | 226 | 216 | 217 | 22,000 | 1,085 |
| 2003-09-29 | 226 | 228 | 226 | 226 | 16,000 | 1,130 |
| 2003-09-26 | 225 | 230 | 225 | 226 | 27,000 | 1,130 |
| 2003-09-25 | 224 | 225 | 224 | 225 | 6,000 | 1,125 |
| 2003-09-24 | 220 | 227 | 220 | 222 | 20,000 | 1,110 |
| 2003-09-22 | 217 | 220 | 217 | 220 | 18,000 | 1,100 |
| 2003-09-19 | 220 | 220 | 218 | 218 | 11,000 | 1,090 |
| 2003-09-18 | 224 | 224 | 221 | 223 | 10,000 | 1,115 |
| 2003-09-17 | 226 | 226 | 221 | 225 | 24,000 | 1,125 |
| 2003-09-16 | 219 | 225 | 219 | 225 | 7,000 | 1,125 |
| 2003-09-12 | 223 | 223 | 218 | 218 | 50,000 | 1,090 |
| 2003-09-11 | 220 | 223 | 220 | 223 | 20,000 | 1,115 |
| 2003-09-10 | 212 | 225 | 212 | 219 | 37,000 | 1,095 |
| 2003-09-09 | 209 | 212 | 209 | 212 | 9,000 | 1,060 |
| 2003-09-08 | 216 | 216 | 211 | 214 | 10,000 | 1,070 |
| 2003-09-05 | 216 | 216 | 212 | 212 | 5,000 | 1,060 |
| 2003-09-04 | 213 | 215 | 210 | 215 | 15,000 | 1,075 |
| 2003-09-03 | 213 | 214 | 213 | 214 | 5,000 | 1,070 |
| 2003-09-02 | 210 | 212 | 210 | 211 | 11,000 | 1,055 |
| 2003-09-01 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2003-08-29 | 216 | 216 | 211 | 211 | 5,000 | 1,055 |
| 2003-08-28 | 217 | 219 | 214 | 216 | 14,000 | 1,080 |
| 2003-08-27 | 223 | 223 | 218 | 222 | 37,000 | 1,110 |
| 2003-08-26 | 221 | 224 | 221 | 223 | 10,000 | 1,115 |
| 2003-08-25 | 219 | 220 | 219 | 220 | 6,000 | 1,100 |
| 2003-08-22 | 215 | 219 | 215 | 219 | 4,000 | 1,095 |
| 2003-08-21 | 219 | 219 | 213 | 215 | 15,000 | 1,075 |
| 2003-08-20 | 212 | 215 | 210 | 215 | 21,000 | 1,075 |
| 2003-08-19 | 212 | 213 | 212 | 212 | 6,000 | 1,060 |
| 2003-08-18 | 210 | 220 | 210 | 217 | 5,000 | 1,085 |
| 2003-08-15 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2003-08-14 | 208 | 210 | 201 | 205 | 13,000 | 1,025 |
| 2003-08-13 | 208 | 209 | 208 | 209 | 12,000 | 1,045 |
| 2003-08-12 | 209 | 211 | 208 | 208 | 7,000 | 1,040 |
| 2003-08-11 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2003-08-08 | 205 | 205 | 203 | 203 | 16,000 | 1,015 |
| 2003-08-07 | 208 | 209 | 203 | 203 | 20,000 | 1,015 |
| 2003-08-06 | 208 | 213 | 208 | 213 | 15,000 | 1,065 |
| 2003-08-05 | 224 | 224 | 213 | 213 | 29,000 | 1,065 |
| 2003-08-04 | 227 | 228 | 224 | 225 | 12,000 | 1,125 |
| 2003-08-01 | 225 | 225 | 218 | 219 | 29,000 | 1,095 |
| 2003-07-31 | 235 | 235 | 225 | 225 | 35,000 | 1,125 |
| 2003-07-30 | 231 | 235 | 230 | 235 | 27,000 | 1,175 |
| 2003-07-29 | 226 | 228 | 226 | 227 | 15,000 | 1,135 |
| 2003-07-28 | 223 | 224 | 222 | 224 | 8,000 | 1,120 |
| 2003-07-25 | 221 | 224 | 221 | 221 | 24,000 | 1,105 |
| 2003-07-24 | 230 | 231 | 220 | 225 | 37,000 | 1,125 |
| 2003-07-23 | 225 | 229 | 225 | 229 | 17,000 | 1,145 |
| 2003-07-22 | 226 | 233 | 224 | 225 | 36,000 | 1,125 |
| 2003-07-18 | 219 | 224 | 219 | 224 | 20,000 | 1,120 |
| 2003-07-17 | 251 | 251 | 224 | 224 | 62,000 | 1,120 |
| 2003-07-16 | 250 | 258 | 245 | 251 | 79,000 | 1,255 |
| 2003-07-15 | 245 | 247 | 240 | 245 | 43,000 | 1,225 |
| 2003-07-14 | 239 | 242 | 237 | 238 | 11,000 | 1,190 |
| 2003-07-11 | 245 | 245 | 239 | 239 | 12,000 | 1,195 |
| 2003-07-10 | 239 | 245 | 239 | 243 | 28,000 | 1,215 |
| 2003-07-09 | 232 | 243 | 232 | 242 | 41,000 | 1,210 |
| 2003-07-08 | 263 | 263 | 237 | 237 | 80,000 | 1,185 |
| 2003-07-07 | 247 | 272 | 247 | 263 | 314,000 | 1,315 |
| 2003-07-04 | 230 | 238 | 230 | 238 | 33,000 | 1,190 |
| 2003-07-03 | 228 | 233 | 228 | 229 | 24,000 | 1,145 |
| 2003-07-02 | 239 | 239 | 233 | 233 | 21,000 | 1,165 |
| 2003-07-01 | 241 | 242 | 235 | 236 | 36,000 | 1,180 |
| 2003-06-30 | 244 | 244 | 239 | 241 | 20,000 | 1,205 |
| 2003-06-27 | 243 | 245 | 240 | 244 | 43,000 | 1,220 |
| 2003-06-26 | 249 | 249 | 241 | 242 | 38,000 | 1,210 |
| 2003-06-25 | 247 | 248 | 244 | 248 | 60,000 | 1,240 |
| 2003-06-24 | 243 | 248 | 236 | 248 | 74,000 | 1,240 |
| 2003-06-23 | 255 | 255 | 242 | 245 | 70,000 | 1,225 |
| 2003-06-20 | 258 | 262 | 249 | 255 | 147,000 | 1,275 |
| 2003-06-19 | 255 | 282 | 255 | 267 | 500,000 | 1,335 |
| 2003-06-18 | 210 | 251 | 210 | 242 | 297,000 | 1,210 |
| 2003-06-17 | 212 | 218 | 212 | 215 | 41,000 | 1,075 |
| 2003-06-16 | 218 | 218 | 209 | 209 | 14,000 | 1,045 |
| 2003-06-13 | 214 | 228 | 212 | 228 | 67,000 | 1,140 |
| 2003-06-12 | 218 | 218 | 209 | 209 | 9,000 | 1,045 |
| 2003-06-11 | 212 | 216 | 209 | 216 | 32,000 | 1,080 |
| 2003-06-10 | 209 | 215 | 209 | 211 | 33,000 | 1,055 |
| 2003-06-09 | 205 | 208 | 200 | 208 | 56,000 | 1,040 |
| 2003-06-06 | 200 | 203 | 200 | 203 | 35,000 | 1,015 |
| 2003-06-05 | 200 | 200 | 197 | 197 | 10,000 | 985 |
| 2003-06-04 | 198 | 199 | 196 | 198 | 5,000 | 990 |
| 2003-06-03 | 197 | 199 | 197 | 199 | 16,000 | 995 |
| 2003-06-02 | 194 | 198 | 194 | 197 | 6,000 | 985 |
| 2003-05-30 | 199 | 199 | 197 | 197 | 14,000 | 985 |
| 2003-05-29 | 200 | 200 | 198 | 198 | 38,000 | 990 |
| 2003-05-28 | 196 | 199 | 196 | 198 | 8,000 | 990 |
| 2003-05-27 | 196 | 198 | 195 | 196 | 16,000 | 980 |
| 2003-05-26 | 195 | 199 | 195 | 195 | 12,000 | 975 |
| 2003-05-23 | 190 | 199 | 190 | 194 | 20,000 | 970 |
| 2003-05-22 | 197 | 197 | 191 | 191 | 12,000 | 955 |
| 2003-05-21 | 198 | 198 | 197 | 197 | 5,000 | 985 |
| 2003-05-20 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2003-05-19 | 200 | 200 | 196 | 200 | 9,000 | 1,000 |
| 2003-05-16 | 201 | 203 | 200 | 200 | 12,000 | 1,000 |
| 2003-05-15 | 208 | 208 | 202 | 202 | 16,000 | 1,010 |
| 2003-05-14 | 208 | 209 | 205 | 205 | 15,000 | 1,025 |
| 2003-05-13 | 228 | 234 | 200 | 201 | 169,000 | 1,005 |
| 2003-05-12 | 188 | 235 | 188 | 223 | 145,000 | 1,115 |
| 2003-05-09 | 183 | 186 | 183 | 186 | 9,000 | 930 |
| 2003-05-08 | 187 | 187 | 186 | 186 | 6,000 | 930 |
| 2003-05-07 | 183 | 190 | 183 | 189 | 17,000 | 945 |
| 2003-05-06 | 185 | 188 | 183 | 187 | 17,000 | 935 |
| 2003-05-02 | 185 | 186 | 185 | 185 | 9,000 | 925 |
| 2003-05-01 | 193 | 193 | 192 | 192 | 40,000 | 960 |
| 2003-04-30 | 189 | 192 | 189 | 192 | 19,000 | 960 |
| 2003-04-28 | 186 | 188 | 185 | 188 | 14,000 | 940 |
| 2003-04-25 | 183 | 185 | 183 | 185 | 34,000 | 925 |
| 2003-04-24 | 179 | 182 | 179 | 182 | 7,000 | 910 |
| 2003-04-23 | 182 | 183 | 181 | 182 | 6,000 | 910 |
| 2003-04-22 | 180 | 182 | 178 | 182 | 21,000 | 910 |
| 2003-04-21 | 180 | 182 | 179 | 182 | 13,000 | 910 |
| 2003-04-18 | 179 | 180 | 177 | 177 | 10,000 | 885 |
| 2003-04-17 | 180 | 180 | 179 | 180 | 7,000 | 900 |
| 2003-04-16 | 183 | 183 | 181 | 182 | 8,000 | 910 |
| 2003-04-15 | 182 | 183 | 180 | 183 | 15,000 | 915 |
| 2003-04-14 | 182 | 183 | 178 | 178 | 21,000 | 890 |
| 2003-04-11 | 180 | 182 | 180 | 182 | 27,000 | 910 |
| 2003-04-10 | 177 | 179 | 177 | 179 | 4,000 | 895 |
| 2003-04-09 | 179 | 179 | 176 | 176 | 12,000 | 880 |
| 2003-04-08 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-04-07 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2003-04-04 | 177 | 178 | 175 | 175 | 20,000 | 875 |
| 2003-04-03 | 180 | 180 | 175 | 175 | 6,000 | 875 |
| 2003-04-02 | 184 | 184 | 179 | 181 | 7,000 | 905 |
| 2003-04-01 | 171 | 174 | 171 | 174 | 4,000 | 870 |
| 2003-03-31 | 185 | 185 | 175 | 175 | 13,000 | 875 |
| 2003-03-28 | 182 | 184 | 182 | 184 | 20,000 | 920 |
| 2003-03-27 | 179 | 184 | 178 | 184 | 19,000 | 920 |
| 2003-03-26 | 179 | 180 | 177 | 180 | 65,000 | 900 |
| 2003-03-25 | 180 | 180 | 177 | 180 | 8,000 | 900 |
| 2003-03-24 | 179 | 180 | 175 | 180 | 21,000 | 900 |
| 2003-03-20 | 177 | 177 | 175 | 177 | 10,000 | 885 |
| 2003-03-19 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-03-18 | 173 | 178 | 173 | 177 | 16,000 | 885 |
| 2003-03-17 | 169 | 174 | 169 | 174 | 24,000 | 870 |
| 2003-03-14 | 171 | 171 | 169 | 169 | 55,000 | 845 |
| 2003-03-13 | 171 | 171 | 170 | 170 | 6,000 | 850 |
| 2003-03-12 | 175 | 175 | 169 | 170 | 12,000 | 850 |
| 2003-03-11 | 181 | 181 | 178 | 178 | 20,000 | 890 |
| 2003-03-10 | 178 | 183 | 178 | 179 | 24,000 | 895 |
| 2003-03-07 | 180 | 180 | 177 | 177 | 3,000 | 885 |
| 2003-03-06 | 174 | 182 | 174 | 182 | 38,000 | 910 |
| 2003-03-05 | 179 | 179 | 176 | 178 | 15,000 | 890 |
| 2003-03-04 | 177 | 180 | 177 | 180 | 7,000 | 900 |
| 2003-03-03 | 172 | 176 | 172 | 176 | 16,000 | 880 |
| 2003-02-28 | 177 | 177 | 172 | 172 | 6,000 | 860 |
| 2003-02-27 | 178 | 178 | 177 | 177 | 4,000 | 885 |
| 2003-02-26 | 179 | 179 | 177 | 177 | 5,000 | 885 |
| 2003-02-25 | 179 | 180 | 175 | 175 | 43,000 | 875 |
| 2003-02-24 | 180 | 180 | 179 | 180 | 12,000 | 900 |
| 2003-02-21 | 177 | 179 | 176 | 179 | 9,000 | 895 |
| 2003-02-20 | 179 | 179 | 177 | 177 | 5,000 | 885 |
| 2003-02-19 | 176 | 178 | 174 | 178 | 8,000 | 890 |
| 2003-02-18 | 179 | 180 | 175 | 178 | 13,000 | 890 |
| 2003-02-17 | 177 | 179 | 175 | 179 | 12,000 | 895 |
| 2003-02-14 | 172 | 176 | 172 | 176 | 17,000 | 880 |
| 2003-02-13 | 179 | 179 | 171 | 171 | 25,000 | 855 |
| 2003-02-12 | 176 | 177 | 174 | 177 | 19,000 | 885 |
| 2003-02-10 | 172 | 174 | 172 | 174 | 5,000 | 870 |
| 2003-02-07 | 172 | 172 | 167 | 170 | 37,000 | 850 |
| 2003-02-06 | 170 | 170 | 166 | 169 | 6,000 | 845 |
| 2003-02-05 | 167 | 171 | 167 | 169 | 19,000 | 845 |
| 2003-02-04 | 167 | 175 | 167 | 172 | 30,000 | 860 |
| 2003-02-03 | 169 | 169 | 167 | 167 | 18,000 | 835 |
| 2003-01-31 | 177 | 177 | 165 | 168 | 21,000 | 840 |
| 2003-01-30 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2003-01-29 | 177 | 177 | 174 | 174 | 4,000 | 870 |
| 2003-01-28 | 181 | 181 | 177 | 177 | 31,000 | 885 |
| 2003-01-27 | 183 | 183 | 180 | 180 | 21,000 | 900 |
| 2003-01-24 | 177 | 183 | 177 | 180 | 14,000 | 900 |
| 2003-01-23 | 179 | 180 | 179 | 180 | 8,000 | 900 |
| 2003-01-22 | 179 | 180 | 178 | 178 | 9,000 | 890 |
| 2003-01-21 | 179 | 180 | 178 | 179 | 10,000 | 895 |
| 2003-01-20 | 175 | 180 | 175 | 180 | 11,000 | 900 |
| 2003-01-17 | 180 | 180 | 176 | 176 | 14,000 | 880 |
| 2003-01-16 | 179 | 180 | 179 | 180 | 4,000 | 900 |
| 2003-01-15 | 176 | 179 | 176 | 179 | 16,000 | 895 |
| 2003-01-14 | 176 | 176 | 175 | 175 | 4,000 | 875 |
| 2003-01-10 | 175 | 175 | 173 | 175 | 10,000 | 875 |
| 2003-01-09 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2003-01-08 | 173 | 174 | 173 | 173 | 27,000 | 865 |
| 2003-01-07 | 174 | 174 | 170 | 173 | 19,000 | 865 |
| 2003-01-06 | 167 | 170 | 167 | 170 | 7,000 | 850 |
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
