1867 (株)植木組 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 282 | 285 | 279 | 279 | 61,000 | 1,395 |
| 2004-12-29 | 279 | 294 | 277 | 281 | 530,000 | 1,405 |
| 2004-12-28 | 273 | 275 | 271 | 274 | 134,000 | 1,370 |
| 2004-12-27 | 280 | 280 | 274 | 276 | 209,000 | 1,380 |
| 2004-12-24 | 285 | 285 | 276 | 276 | 149,000 | 1,380 |
| 2004-12-22 | 275 | 281 | 272 | 277 | 281,000 | 1,385 |
| 2004-12-21 | 271 | 284 | 271 | 277 | 305,000 | 1,385 |
| 2004-12-20 | 275 | 275 | 271 | 271 | 112,000 | 1,355 |
| 2004-12-17 | 268 | 276 | 268 | 274 | 178,000 | 1,370 |
| 2004-12-16 | 272 | 273 | 267 | 271 | 161,000 | 1,355 |
| 2004-12-15 | 265 | 298 | 263 | 277 | 582,000 | 1,385 |
| 2004-12-14 | 270 | 270 | 261 | 266 | 362,000 | 1,330 |
| 2004-12-13 | 275 | 277 | 268 | 270 | 395,000 | 1,350 |
| 2004-12-10 | 289 | 290 | 270 | 279 | 499,000 | 1,395 |
| 2004-12-09 | 299 | 301 | 288 | 292 | 414,000 | 1,460 |
| 2004-12-08 | 297 | 305 | 296 | 303 | 218,000 | 1,515 |
| 2004-12-07 | 296 | 302 | 291 | 302 | 322,000 | 1,510 |
| 2004-12-06 | 302 | 306 | 295 | 301 | 953,000 | 1,505 |
| 2004-12-03 | 322 | 323 | 304 | 307 | 2,969,000 | 1,535 |
| 2004-12-02 | 300 | 326 | 294 | 312 | 8,581,000 | 1,560 |
| 2004-12-01 | 279 | 280 | 275 | 278 | 123,000 | 1,390 |
| 2004-11-30 | 285 | 285 | 276 | 280 | 180,000 | 1,400 |
| 2004-11-29 | 274 | 298 | 274 | 289 | 310,000 | 1,445 |
| 2004-11-26 | 281 | 282 | 277 | 279 | 251,000 | 1,395 |
| 2004-11-25 | 293 | 294 | 282 | 286 | 305,000 | 1,430 |
| 2004-11-24 | 295 | 299 | 292 | 293 | 150,000 | 1,465 |
| 2004-11-22 | 300 | 305 | 290 | 296 | 707,000 | 1,480 |
| 2004-11-19 | 303 | 307 | 300 | 305 | 275,000 | 1,525 |
| 2004-11-18 | 311 | 317 | 303 | 305 | 388,000 | 1,525 |
| 2004-11-17 | 300 | 321 | 300 | 309 | 809,000 | 1,545 |
| 2004-11-16 | 312 | 313 | 300 | 305 | 733,000 | 1,525 |
| 2004-11-15 | 328 | 328 | 311 | 317 | 485,000 | 1,585 |
| 2004-11-12 | 339 | 344 | 330 | 332 | 571,000 | 1,660 |
| 2004-11-11 | 352 | 355 | 335 | 337 | 603,000 | 1,685 |
| 2004-11-10 | 358 | 367 | 346 | 347 | 923,000 | 1,735 |
| 2004-11-09 | 349 | 365 | 341 | 341 | 1,598,000 | 1,705 |
| 2004-11-08 | 339 | 396 | 326 | 364 | 5,769,000 | 1,820 |
| 2004-11-05 | 360 | 363 | 335 | 335 | 2,451,000 | 1,675 |
| 2004-11-04 | 366 | 370 | 322 | 337 | 5,556,000 | 1,685 |
| 2004-11-02 | 423 | 445 | 373 | 373 | 6,537,000 | 1,865 |
| 2004-11-01 | 510 | 516 | 402 | 458 | 13,787,000 | 2,290 |
| 2004-10-29 | 475 | 500 | 450 | 500 | 11,530,000 | 2,500 |
| 2004-10-28 | 364 | 429 | 364 | 417 | 22,508,000 | 2,085 |
| 2004-10-27 | 324 | 349 | 315 | 349 | 22,101,000 | 1,745 |
| 2004-10-26 | 312 | 313 | 256 | 269 | 67,057,000 | 1,345 |
| 2004-10-25 | 237 | 237 | 237 | 237 | 159,000 | 1,185 |
| 2004-10-22 | 185 | 187 | 185 | 187 | 2,000 | 935 |
| 2004-10-21 | 189 | 189 | 185 | 185 | 10,000 | 925 |
| 2004-10-20 | 189 | 189 | 187 | 187 | 19,000 | 935 |
| 2004-10-19 | 189 | 190 | 189 | 189 | 12,000 | 945 |
| 2004-10-18 | 192 | 192 | 189 | 189 | 4,000 | 945 |
| 2004-10-15 | 188 | 189 | 187 | 188 | 13,000 | 940 |
| 2004-10-14 | 193 | 193 | 190 | 190 | 29,000 | 950 |
| 2004-10-13 | 196 | 196 | 193 | 193 | 20,000 | 965 |
| 2004-10-12 | 199 | 212 | 196 | 197 | 86,000 | 985 |
| 2004-10-08 | 194 | 197 | 194 | 196 | 36,000 | 980 |
| 2004-10-07 | 192 | 193 | 192 | 193 | 16,000 | 965 |
| 2004-10-06 | 192 | 192 | 190 | 190 | 10,000 | 950 |
| 2004-10-05 | 191 | 191 | 189 | 190 | 15,000 | 950 |
| 2004-10-04 | 192 | 192 | 190 | 190 | 19,000 | 950 |
| 2004-10-01 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 2004-09-30 | 194 | 194 | 189 | 190 | 45,000 | 950 |
| 2004-09-29 | 193 | 193 | 192 | 193 | 10,000 | 965 |
| 2004-09-28 | 190 | 192 | 190 | 192 | 22,000 | 960 |
| 2004-09-27 | 188 | 190 | 188 | 190 | 18,000 | 950 |
| 2004-09-24 | 193 | 193 | 184 | 187 | 22,000 | 935 |
| 2004-09-22 | 190 | 192 | 190 | 192 | 5,000 | 960 |
| 2004-09-21 | 192 | 192 | 189 | 191 | 8,000 | 955 |
| 2004-09-17 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2004-09-16 | 193 | 193 | 192 | 192 | 8,000 | 960 |
| 2004-09-15 | 195 | 196 | 194 | 194 | 6,000 | 970 |
| 2004-09-14 | 195 | 197 | 195 | 196 | 16,000 | 980 |
| 2004-09-13 | 194 | 200 | 194 | 196 | 16,000 | 980 |
| 2004-09-10 | 197 | 197 | 195 | 195 | 54,000 | 975 |
| 2004-09-09 | 195 | 196 | 195 | 196 | 12,000 | 980 |
| 2004-09-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2004-09-07 | 200 | 205 | 196 | 198 | 49,000 | 990 |
| 2004-09-06 | 196 | 200 | 196 | 200 | 8,000 | 1,000 |
| 2004-09-03 | 197 | 200 | 195 | 197 | 16,000 | 985 |
| 2004-09-02 | 199 | 200 | 197 | 197 | 22,000 | 985 |
| 2004-09-01 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2004-08-31 | 193 | 200 | 193 | 197 | 24,000 | 985 |
| 2004-08-30 | 194 | 194 | 194 | 194 | 6,000 | 970 |
| 2004-08-27 | 192 | 195 | 192 | 194 | 38,000 | 970 |
| 2004-08-26 | 190 | 192 | 190 | 192 | 25,000 | 960 |
| 2004-08-25 | 188 | 190 | 188 | 189 | 23,000 | 945 |
| 2004-08-24 | 188 | 188 | 186 | 188 | 19,000 | 940 |
| 2004-08-23 | 187 | 190 | 187 | 189 | 21,000 | 945 |
| 2004-08-20 | 191 | 192 | 185 | 192 | 8,000 | 960 |
| 2004-08-19 | 187 | 191 | 185 | 191 | 23,000 | 955 |
| 2004-08-18 | 185 | 186 | 185 | 186 | 11,000 | 930 |
| 2004-08-17 | 187 | 187 | 185 | 185 | 14,000 | 925 |
| 2004-08-16 | 188 | 188 | 186 | 187 | 8,000 | 935 |
| 2004-08-13 | 195 | 195 | 187 | 188 | 13,000 | 940 |
| 2004-08-12 | 195 | 195 | 195 | 195 | 16,000 | 975 |
| 2004-08-11 | 190 | 195 | 190 | 195 | 20,000 | 975 |
| 2004-08-10 | 188 | 191 | 188 | 189 | 17,000 | 945 |
| 2004-08-09 | 191 | 193 | 188 | 189 | 28,000 | 945 |
| 2004-08-06 | 192 | 192 | 191 | 192 | 12,000 | 960 |
| 2004-08-05 | 194 | 195 | 192 | 193 | 13,000 | 965 |
| 2004-08-04 | 197 | 197 | 193 | 197 | 36,000 | 985 |
| 2004-08-03 | 199 | 201 | 194 | 198 | 31,000 | 990 |
| 2004-08-02 | 201 | 202 | 196 | 197 | 31,000 | 985 |
| 2004-07-30 | 196 | 198 | 195 | 198 | 37,000 | 990 |
| 2004-07-29 | 203 | 203 | 197 | 199 | 30,000 | 995 |
| 2004-07-28 | 205 | 205 | 201 | 203 | 17,000 | 1,015 |
| 2004-07-27 | 209 | 209 | 201 | 201 | 61,000 | 1,005 |
| 2004-07-26 | 210 | 213 | 207 | 208 | 85,000 | 1,040 |
| 2004-07-23 | 213 | 213 | 208 | 210 | 73,000 | 1,050 |
| 2004-07-22 | 210 | 214 | 207 | 208 | 89,000 | 1,040 |
| 2004-07-21 | 218 | 218 | 208 | 212 | 151,000 | 1,060 |
| 2004-07-20 | 222 | 227 | 217 | 218 | 377,000 | 1,090 |
| 2004-07-16 | 208 | 221 | 202 | 213 | 352,000 | 1,065 |
| 2004-07-15 | 192 | 202 | 192 | 198 | 165,000 | 990 |
| 2004-07-14 | 187 | 189 | 185 | 186 | 58,000 | 930 |
| 2004-07-13 | 185 | 186 | 185 | 185 | 17,000 | 925 |
| 2004-07-12 | 183 | 185 | 183 | 185 | 27,000 | 925 |
| 2004-07-09 | 179 | 183 | 179 | 181 | 13,000 | 905 |
| 2004-07-08 | 179 | 181 | 179 | 179 | 12,000 | 895 |
| 2004-07-07 | 181 | 181 | 180 | 181 | 28,000 | 905 |
| 2004-07-06 | 180 | 182 | 180 | 180 | 19,000 | 900 |
| 2004-07-05 | 185 | 185 | 182 | 183 | 8,000 | 915 |
| 2004-07-02 | 184 | 185 | 183 | 183 | 27,000 | 915 |
| 2004-07-01 | 189 | 190 | 187 | 187 | 7,000 | 935 |
| 2004-06-30 | 188 | 189 | 188 | 189 | 8,000 | 945 |
| 2004-06-29 | 189 | 189 | 188 | 188 | 9,000 | 940 |
| 2004-06-28 | 192 | 192 | 188 | 189 | 46,000 | 945 |
| 2004-06-25 | 190 | 192 | 190 | 191 | 30,000 | 955 |
| 2004-06-24 | 188 | 189 | 188 | 189 | 11,000 | 945 |
| 2004-06-23 | 190 | 190 | 187 | 187 | 21,000 | 935 |
| 2004-06-22 | 192 | 192 | 188 | 190 | 8,000 | 950 |
| 2004-06-21 | 188 | 193 | 188 | 192 | 13,000 | 960 |
| 2004-06-18 | 194 | 194 | 188 | 188 | 9,000 | 940 |
| 2004-06-17 | 194 | 194 | 193 | 193 | 8,000 | 965 |
| 2004-06-16 | 190 | 194 | 190 | 194 | 7,000 | 970 |
| 2004-06-15 | 190 | 191 | 189 | 189 | 16,000 | 945 |
| 2004-06-14 | 193 | 195 | 190 | 190 | 14,000 | 950 |
| 2004-06-11 | 189 | 196 | 189 | 195 | 57,000 | 975 |
| 2004-06-10 | 187 | 197 | 187 | 192 | 38,000 | 960 |
| 2004-06-09 | 188 | 188 | 187 | 187 | 7,000 | 935 |
| 2004-06-08 | 186 | 187 | 184 | 187 | 6,000 | 935 |
| 2004-06-07 | 181 | 185 | 181 | 184 | 8,000 | 920 |
| 2004-06-04 | 181 | 183 | 180 | 180 | 8,000 | 900 |
| 2004-06-03 | 181 | 183 | 181 | 181 | 9,000 | 905 |
| 2004-06-02 | 183 | 184 | 183 | 183 | 5,000 | 915 |
| 2004-06-01 | 186 | 186 | 185 | 185 | 5,000 | 925 |
| 2004-05-31 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2004-05-28 | 189 | 189 | 183 | 183 | 46,000 | 915 |
| 2004-05-27 | 186 | 189 | 186 | 189 | 12,000 | 945 |
| 2004-05-26 | 188 | 189 | 186 | 186 | 20,000 | 930 |
| 2004-05-25 | 185 | 189 | 185 | 186 | 19,000 | 930 |
| 2004-05-24 | 190 | 190 | 185 | 186 | 19,000 | 930 |
| 2004-05-21 | 175 | 183 | 175 | 183 | 13,000 | 915 |
| 2004-05-20 | 176 | 176 | 175 | 175 | 10,000 | 875 |
| 2004-05-19 | 168 | 176 | 168 | 176 | 12,000 | 880 |
| 2004-05-18 | 172 | 174 | 171 | 171 | 17,000 | 855 |
| 2004-05-17 | 175 | 175 | 161 | 168 | 34,000 | 840 |
| 2004-05-14 | 179 | 179 | 174 | 175 | 30,000 | 875 |
| 2004-05-13 | 181 | 181 | 179 | 179 | 37,000 | 895 |
| 2004-05-12 | 180 | 180 | 176 | 178 | 15,000 | 890 |
| 2004-05-11 | 175 | 176 | 173 | 175 | 57,000 | 875 |
| 2004-05-10 | 193 | 200 | 173 | 178 | 69,000 | 890 |
| 2004-05-07 | 193 | 193 | 188 | 188 | 12,000 | 940 |
| 2004-05-06 | 196 | 196 | 193 | 193 | 23,000 | 965 |
| 2004-04-30 | 198 | 198 | 195 | 195 | 9,000 | 975 |
| 2004-04-28 | 198 | 201 | 198 | 199 | 10,000 | 995 |
| 2004-04-27 | 203 | 203 | 199 | 199 | 37,000 | 995 |
| 2004-04-26 | 202 | 203 | 202 | 203 | 17,000 | 1,015 |
| 2004-04-23 | 207 | 207 | 201 | 202 | 27,000 | 1,010 |
| 2004-04-22 | 198 | 202 | 198 | 202 | 29,000 | 1,010 |
| 2004-04-21 | 198 | 202 | 198 | 199 | 8,000 | 995 |
| 2004-04-20 | 200 | 203 | 200 | 203 | 17,000 | 1,015 |
| 2004-04-19 | 202 | 203 | 195 | 195 | 35,000 | 975 |
| 2004-04-16 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2004-04-15 | 206 | 210 | 202 | 205 | 35,000 | 1,025 |
| 2004-04-14 | 205 | 209 | 204 | 209 | 35,000 | 1,045 |
| 2004-04-13 | 208 | 208 | 205 | 208 | 17,000 | 1,040 |
| 2004-04-12 | 202 | 209 | 202 | 209 | 35,000 | 1,045 |
| 2004-04-09 | 204 | 204 | 200 | 200 | 40,000 | 1,000 |
| 2004-04-08 | 209 | 209 | 204 | 205 | 24,000 | 1,025 |
| 2004-04-07 | 201 | 205 | 201 | 204 | 34,000 | 1,020 |
| 2004-04-06 | 202 | 202 | 200 | 202 | 22,000 | 1,010 |
| 2004-04-05 | 202 | 202 | 200 | 200 | 26,000 | 1,000 |
| 2004-04-02 | 201 | 202 | 200 | 201 | 20,000 | 1,005 |
| 2004-04-01 | 208 | 208 | 201 | 205 | 29,000 | 1,025 |
| 2004-03-31 | 206 | 207 | 204 | 207 | 26,000 | 1,035 |
| 2004-03-30 | 206 | 207 | 206 | 206 | 16,000 | 1,030 |
| 2004-03-29 | 214 | 214 | 207 | 210 | 51,000 | 1,050 |
| 2004-03-26 | 218 | 218 | 212 | 214 | 28,000 | 1,070 |
| 2004-03-25 | 223 | 223 | 209 | 209 | 48,000 | 1,045 |
| 2004-03-24 | 208 | 220 | 205 | 220 | 30,000 | 1,100 |
| 2004-03-23 | 205 | 206 | 203 | 205 | 26,000 | 1,025 |
| 2004-03-22 | 211 | 211 | 205 | 205 | 16,000 | 1,025 |
| 2004-03-19 | 214 | 215 | 209 | 209 | 25,000 | 1,045 |
| 2004-03-18 | 229 | 230 | 215 | 215 | 67,000 | 1,075 |
| 2004-03-17 | 206 | 230 | 206 | 223 | 80,000 | 1,115 |
| 2004-03-16 | 199 | 205 | 199 | 201 | 19,000 | 1,005 |
| 2004-03-15 | 199 | 202 | 197 | 199 | 34,000 | 995 |
| 2004-03-12 | 197 | 200 | 195 | 195 | 59,000 | 975 |
| 2004-03-11 | 198 | 198 | 197 | 197 | 16,000 | 985 |
| 2004-03-10 | 195 | 198 | 195 | 196 | 17,000 | 980 |
| 2004-03-09 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2004-03-08 | 193 | 195 | 193 | 195 | 17,000 | 975 |
| 2004-03-05 | 190 | 193 | 190 | 193 | 22,000 | 965 |
| 2004-03-04 | 190 | 191 | 189 | 191 | 33,000 | 955 |
| 2004-03-03 | 190 | 190 | 189 | 189 | 6,000 | 945 |
| 2004-03-02 | 188 | 190 | 188 | 189 | 12,000 | 945 |
| 2004-03-01 | 186 | 188 | 184 | 188 | 33,000 | 940 |
| 2004-02-27 | 182 | 184 | 182 | 184 | 14,000 | 920 |
| 2004-02-26 | 182 | 183 | 181 | 182 | 43,000 | 910 |
| 2004-02-25 | 179 | 182 | 179 | 181 | 23,000 | 905 |
| 2004-02-24 | 179 | 179 | 178 | 178 | 19,000 | 890 |
| 2004-02-23 | 179 | 182 | 177 | 179 | 34,000 | 895 |
| 2004-02-20 | 183 | 183 | 179 | 180 | 10,000 | 900 |
| 2004-02-19 | 182 | 182 | 181 | 182 | 10,000 | 910 |
| 2004-02-18 | 182 | 182 | 181 | 182 | 13,000 | 910 |
| 2004-02-17 | 182 | 183 | 182 | 182 | 9,000 | 910 |
| 2004-02-16 | 183 | 183 | 181 | 182 | 17,000 | 910 |
| 2004-02-13 | 181 | 181 | 179 | 179 | 16,000 | 895 |
| 2004-02-12 | 182 | 182 | 179 | 181 | 19,000 | 905 |
| 2004-02-10 | 178 | 182 | 178 | 182 | 15,000 | 910 |
| 2004-02-09 | 182 | 182 | 177 | 177 | 14,000 | 885 |
| 2004-02-06 | 179 | 182 | 179 | 182 | 5,000 | 910 |
| 2004-02-05 | 179 | 179 | 178 | 178 | 10,000 | 890 |
| 2004-02-04 | 181 | 181 | 179 | 179 | 31,000 | 895 |
| 2004-02-03 | 189 | 189 | 180 | 181 | 59,000 | 905 |
| 2004-02-02 | 185 | 185 | 184 | 184 | 23,000 | 920 |
| 2004-01-30 | 187 | 187 | 184 | 184 | 8,000 | 920 |
| 2004-01-29 | 187 | 187 | 182 | 184 | 109,000 | 920 |
| 2004-01-28 | 191 | 191 | 177 | 184 | 93,000 | 920 |
| 2004-01-27 | 200 | 201 | 193 | 195 | 76,000 | 975 |
| 2004-01-26 | 201 | 204 | 198 | 200 | 23,000 | 1,000 |
| 2004-01-23 | 195 | 196 | 193 | 196 | 11,000 | 980 |
| 2004-01-22 | 194 | 196 | 194 | 194 | 18,000 | 970 |
| 2004-01-21 | 199 | 199 | 196 | 196 | 18,000 | 980 |
| 2004-01-20 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2004-01-19 | 197 | 199 | 194 | 195 | 11,000 | 975 |
| 2004-01-16 | 189 | 193 | 189 | 192 | 11,000 | 960 |
| 2004-01-15 | 195 | 200 | 191 | 191 | 11,000 | 955 |
| 2004-01-14 | 194 | 195 | 194 | 194 | 7,000 | 970 |
| 2004-01-13 | 192 | 192 | 190 | 190 | 34,000 | 950 |
| 2004-01-09 | 189 | 191 | 187 | 190 | 16,000 | 950 |
| 2004-01-08 | 191 | 191 | 186 | 189 | 21,000 | 945 |
| 2004-01-07 | 188 | 191 | 186 | 191 | 14,000 | 955 |
| 2004-01-06 | 197 | 197 | 187 | 188 | 7,000 | 940 |
| 2004-01-05 | 190 | 192 | 185 | 192 | 13,000 | 960 |
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
