1867 (株)植木組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 302 | 302 | 297 | 297 | 35,000 | 1,485 |
| 2005-12-29 | 300 | 302 | 299 | 301 | 94,000 | 1,505 |
| 2005-12-28 | 293 | 298 | 293 | 298 | 27,000 | 1,490 |
| 2005-12-27 | 300 | 300 | 295 | 297 | 77,000 | 1,485 |
| 2005-12-26 | 297 | 299 | 297 | 298 | 73,000 | 1,490 |
| 2005-12-22 | 294 | 297 | 294 | 296 | 66,000 | 1,480 |
| 2005-12-21 | 291 | 294 | 291 | 294 | 55,000 | 1,470 |
| 2005-12-20 | 290 | 293 | 289 | 290 | 47,000 | 1,450 |
| 2005-12-19 | 292 | 295 | 286 | 290 | 119,000 | 1,450 |
| 2005-12-16 | 295 | 295 | 291 | 295 | 75,000 | 1,475 |
| 2005-12-15 | 298 | 299 | 295 | 295 | 67,000 | 1,475 |
| 2005-12-14 | 303 | 305 | 296 | 299 | 135,000 | 1,495 |
| 2005-12-13 | 309 | 309 | 301 | 302 | 62,000 | 1,510 |
| 2005-12-12 | 303 | 306 | 300 | 306 | 123,000 | 1,530 |
| 2005-12-09 | 303 | 303 | 297 | 302 | 93,000 | 1,510 |
| 2005-12-08 | 304 | 307 | 299 | 300 | 59,000 | 1,500 |
| 2005-12-07 | 312 | 312 | 301 | 301 | 108,000 | 1,505 |
| 2005-12-06 | 305 | 314 | 303 | 309 | 120,000 | 1,545 |
| 2005-12-05 | 306 | 307 | 301 | 305 | 177,000 | 1,525 |
| 2005-12-02 | 301 | 305 | 299 | 301 | 72,000 | 1,505 |
| 2005-12-01 | 298 | 301 | 298 | 301 | 69,000 | 1,505 |
| 2005-11-30 | 298 | 298 | 293 | 296 | 47,000 | 1,480 |
| 2005-11-29 | 296 | 298 | 294 | 298 | 30,000 | 1,490 |
| 2005-11-28 | 290 | 295 | 288 | 293 | 68,000 | 1,465 |
| 2005-11-25 | 298 | 299 | 287 | 293 | 84,000 | 1,465 |
| 2005-11-24 | 309 | 309 | 298 | 298 | 62,000 | 1,490 |
| 2005-11-22 | 307 | 307 | 300 | 304 | 169,000 | 1,520 |
| 2005-11-21 | 310 | 310 | 300 | 300 | 57,000 | 1,500 |
| 2005-11-18 | 307 | 310 | 304 | 307 | 41,000 | 1,535 |
| 2005-11-17 | 306 | 311 | 306 | 311 | 73,000 | 1,555 |
| 2005-11-16 | 305 | 309 | 303 | 305 | 31,000 | 1,525 |
| 2005-11-15 | 310 | 316 | 305 | 307 | 126,000 | 1,535 |
| 2005-11-14 | 318 | 318 | 311 | 312 | 70,000 | 1,560 |
| 2005-11-11 | 310 | 318 | 305 | 313 | 202,000 | 1,565 |
| 2005-11-10 | 316 | 316 | 303 | 307 | 132,000 | 1,535 |
| 2005-11-09 | 313 | 318 | 310 | 316 | 127,000 | 1,580 |
| 2005-11-08 | 329 | 329 | 311 | 313 | 443,000 | 1,565 |
| 2005-11-07 | 314 | 337 | 312 | 329 | 995,000 | 1,645 |
| 2005-11-04 | 294 | 307 | 293 | 304 | 447,000 | 1,520 |
| 2005-11-02 | 283 | 293 | 283 | 287 | 272,000 | 1,435 |
| 2005-11-01 | 283 | 283 | 279 | 280 | 26,000 | 1,400 |
| 2005-10-31 | 280 | 283 | 280 | 280 | 89,000 | 1,400 |
| 2005-10-28 | 282 | 282 | 278 | 280 | 52,000 | 1,400 |
| 2005-10-27 | 281 | 282 | 279 | 282 | 120,000 | 1,410 |
| 2005-10-26 | 275 | 279 | 275 | 279 | 106,000 | 1,395 |
| 2005-10-25 | 273 | 273 | 271 | 273 | 34,000 | 1,365 |
| 2005-10-24 | 271 | 271 | 269 | 271 | 43,000 | 1,355 |
| 2005-10-21 | 271 | 274 | 270 | 270 | 40,000 | 1,350 |
| 2005-10-20 | 271 | 273 | 271 | 273 | 36,000 | 1,365 |
| 2005-10-19 | 273 | 273 | 270 | 271 | 43,000 | 1,355 |
| 2005-10-18 | 272 | 276 | 272 | 273 | 35,000 | 1,365 |
| 2005-10-17 | 274 | 274 | 273 | 273 | 22,000 | 1,365 |
| 2005-10-14 | 275 | 276 | 273 | 273 | 15,000 | 1,365 |
| 2005-10-13 | 272 | 279 | 271 | 273 | 65,000 | 1,365 |
| 2005-10-12 | 277 | 278 | 271 | 274 | 113,000 | 1,370 |
| 2005-10-11 | 273 | 278 | 273 | 277 | 40,000 | 1,385 |
| 2005-10-07 | 271 | 278 | 270 | 271 | 57,000 | 1,355 |
| 2005-10-06 | 274 | 274 | 270 | 271 | 46,000 | 1,355 |
| 2005-10-05 | 274 | 278 | 273 | 273 | 26,000 | 1,365 |
| 2005-10-04 | 276 | 276 | 273 | 274 | 44,000 | 1,370 |
| 2005-10-03 | 271 | 276 | 270 | 276 | 78,000 | 1,380 |
| 2005-09-30 | 280 | 281 | 262 | 269 | 223,000 | 1,345 |
| 2005-09-29 | 278 | 280 | 277 | 280 | 47,000 | 1,400 |
| 2005-09-28 | 278 | 281 | 277 | 280 | 36,000 | 1,400 |
| 2005-09-27 | 280 | 283 | 278 | 281 | 87,000 | 1,405 |
| 2005-09-26 | 278 | 280 | 278 | 280 | 68,000 | 1,400 |
| 2005-09-22 | 277 | 280 | 275 | 278 | 93,000 | 1,390 |
| 2005-09-21 | 281 | 290 | 280 | 280 | 125,000 | 1,400 |
| 2005-09-20 | 273 | 287 | 273 | 282 | 153,000 | 1,410 |
| 2005-09-16 | 274 | 274 | 270 | 273 | 137,000 | 1,365 |
| 2005-09-15 | 273 | 274 | 271 | 274 | 63,000 | 1,370 |
| 2005-09-14 | 274 | 274 | 271 | 272 | 65,000 | 1,360 |
| 2005-09-13 | 274 | 274 | 273 | 273 | 16,000 | 1,365 |
| 2005-09-12 | 273 | 275 | 273 | 274 | 22,000 | 1,370 |
| 2005-09-09 | 272 | 277 | 271 | 272 | 100,000 | 1,360 |
| 2005-09-08 | 273 | 274 | 271 | 271 | 25,000 | 1,355 |
| 2005-09-07 | 276 | 277 | 273 | 274 | 54,000 | 1,370 |
| 2005-09-06 | 277 | 277 | 275 | 275 | 51,000 | 1,375 |
| 2005-09-05 | 272 | 275 | 272 | 274 | 23,000 | 1,370 |
| 2005-09-02 | 272 | 274 | 271 | 271 | 25,000 | 1,355 |
| 2005-09-01 | 271 | 274 | 271 | 272 | 32,000 | 1,360 |
| 2005-08-31 | 275 | 275 | 271 | 271 | 36,000 | 1,355 |
| 2005-08-30 | 273 | 274 | 272 | 272 | 32,000 | 1,360 |
| 2005-08-29 | 277 | 277 | 273 | 273 | 39,000 | 1,365 |
| 2005-08-26 | 274 | 274 | 273 | 274 | 38,000 | 1,370 |
| 2005-08-25 | 275 | 275 | 274 | 274 | 34,000 | 1,370 |
| 2005-08-24 | 275 | 276 | 273 | 275 | 36,000 | 1,375 |
| 2005-08-23 | 277 | 277 | 276 | 277 | 21,000 | 1,385 |
| 2005-08-22 | 274 | 276 | 273 | 276 | 44,000 | 1,380 |
| 2005-08-19 | 273 | 274 | 272 | 273 | 41,000 | 1,365 |
| 2005-08-18 | 277 | 278 | 276 | 276 | 33,000 | 1,380 |
| 2005-08-17 | 276 | 279 | 275 | 276 | 86,000 | 1,380 |
| 2005-08-16 | 279 | 284 | 277 | 281 | 96,000 | 1,405 |
| 2005-08-15 | 272 | 280 | 272 | 278 | 69,000 | 1,390 |
| 2005-08-12 | 276 | 277 | 272 | 275 | 62,000 | 1,375 |
| 2005-08-11 | 274 | 276 | 272 | 275 | 44,000 | 1,375 |
| 2005-08-10 | 271 | 273 | 271 | 272 | 22,000 | 1,360 |
| 2005-08-09 | 266 | 271 | 266 | 271 | 26,000 | 1,355 |
| 2005-08-08 | 261 | 266 | 261 | 265 | 26,000 | 1,325 |
| 2005-08-05 | 270 | 270 | 264 | 265 | 64,000 | 1,325 |
| 2005-08-04 | 275 | 276 | 269 | 271 | 36,000 | 1,355 |
| 2005-08-03 | 276 | 277 | 275 | 276 | 24,000 | 1,380 |
| 2005-08-02 | 277 | 279 | 276 | 277 | 42,000 | 1,385 |
| 2005-08-01 | 277 | 279 | 277 | 278 | 23,000 | 1,390 |
| 2005-07-29 | 283 | 283 | 278 | 278 | 50,000 | 1,390 |
| 2005-07-28 | 280 | 283 | 279 | 282 | 50,000 | 1,410 |
| 2005-07-27 | 279 | 281 | 278 | 280 | 49,000 | 1,400 |
| 2005-07-26 | 278 | 278 | 277 | 278 | 46,000 | 1,390 |
| 2005-07-25 | 277 | 279 | 277 | 277 | 22,000 | 1,385 |
| 2005-07-22 | 275 | 277 | 275 | 276 | 13,000 | 1,380 |
| 2005-07-21 | 276 | 277 | 275 | 276 | 31,000 | 1,380 |
| 2005-07-20 | 276 | 276 | 274 | 276 | 25,000 | 1,380 |
| 2005-07-19 | 276 | 279 | 275 | 275 | 53,000 | 1,375 |
| 2005-07-15 | 278 | 278 | 277 | 277 | 15,000 | 1,385 |
| 2005-07-14 | 275 | 278 | 275 | 278 | 20,000 | 1,390 |
| 2005-07-13 | 278 | 278 | 276 | 277 | 17,000 | 1,385 |
| 2005-07-12 | 278 | 278 | 275 | 277 | 20,000 | 1,385 |
| 2005-07-11 | 278 | 278 | 275 | 275 | 34,000 | 1,375 |
| 2005-07-08 | 274 | 279 | 273 | 275 | 54,000 | 1,375 |
| 2005-07-07 | 282 | 282 | 278 | 279 | 71,000 | 1,395 |
| 2005-07-06 | 282 | 282 | 280 | 280 | 18,000 | 1,400 |
| 2005-07-05 | 282 | 282 | 278 | 279 | 36,000 | 1,395 |
| 2005-07-04 | 278 | 283 | 277 | 282 | 49,000 | 1,410 |
| 2005-07-01 | 278 | 284 | 274 | 278 | 106,000 | 1,390 |
| 2005-06-30 | 284 | 284 | 279 | 280 | 102,000 | 1,400 |
| 2005-06-29 | 282 | 287 | 282 | 283 | 103,000 | 1,415 |
| 2005-06-28 | 279 | 281 | 276 | 279 | 80,000 | 1,395 |
| 2005-06-27 | 281 | 281 | 274 | 274 | 69,000 | 1,370 |
| 2005-06-24 | 276 | 280 | 276 | 279 | 14,000 | 1,395 |
| 2005-06-23 | 278 | 282 | 278 | 279 | 16,000 | 1,395 |
| 2005-06-22 | 275 | 281 | 274 | 281 | 63,000 | 1,405 |
| 2005-06-21 | 280 | 280 | 275 | 275 | 34,000 | 1,375 |
| 2005-06-20 | 276 | 285 | 269 | 281 | 160,000 | 1,405 |
| 2005-06-17 | 272 | 276 | 271 | 275 | 111,000 | 1,375 |
| 2005-06-16 | 272 | 272 | 271 | 272 | 26,000 | 1,360 |
| 2005-06-15 | 268 | 273 | 268 | 271 | 40,000 | 1,355 |
| 2005-06-14 | 274 | 275 | 267 | 268 | 100,000 | 1,340 |
| 2005-06-13 | 271 | 273 | 270 | 271 | 79,000 | 1,355 |
| 2005-06-10 | 268 | 271 | 268 | 269 | 103,000 | 1,345 |
| 2005-06-09 | 269 | 272 | 266 | 267 | 145,000 | 1,335 |
| 2005-06-08 | 270 | 272 | 268 | 268 | 114,000 | 1,340 |
| 2005-06-07 | 268 | 270 | 266 | 268 | 106,000 | 1,340 |
| 2005-06-06 | 270 | 270 | 264 | 268 | 47,000 | 1,340 |
| 2005-06-03 | 268 | 271 | 268 | 269 | 101,000 | 1,345 |
| 2005-06-02 | 270 | 275 | 266 | 270 | 166,000 | 1,350 |
| 2005-06-01 | 272 | 273 | 267 | 269 | 126,000 | 1,345 |
| 2005-05-31 | 280 | 280 | 271 | 272 | 220,000 | 1,360 |
| 2005-05-30 | 277 | 283 | 277 | 279 | 67,000 | 1,395 |
| 2005-05-27 | 278 | 282 | 276 | 279 | 36,000 | 1,395 |
| 2005-05-26 | 277 | 279 | 276 | 279 | 31,000 | 1,395 |
| 2005-05-25 | 280 | 282 | 279 | 279 | 46,000 | 1,395 |
| 2005-05-24 | 287 | 287 | 279 | 279 | 42,000 | 1,395 |
| 2005-05-23 | 281 | 292 | 278 | 287 | 55,000 | 1,435 |
| 2005-05-20 | 278 | 285 | 278 | 282 | 37,000 | 1,410 |
| 2005-05-19 | 280 | 280 | 276 | 278 | 34,000 | 1,390 |
| 2005-05-18 | 272 | 278 | 272 | 274 | 59,000 | 1,370 |
| 2005-05-17 | 286 | 289 | 270 | 275 | 137,000 | 1,375 |
| 2005-05-16 | 290 | 292 | 283 | 283 | 104,000 | 1,415 |
| 2005-05-13 | 292 | 293 | 289 | 290 | 53,000 | 1,450 |
| 2005-05-12 | 292 | 294 | 289 | 294 | 55,000 | 1,470 |
| 2005-05-11 | 291 | 293 | 289 | 290 | 62,000 | 1,450 |
| 2005-05-10 | 292 | 297 | 290 | 291 | 79,000 | 1,455 |
| 2005-05-09 | 296 | 297 | 290 | 291 | 84,000 | 1,455 |
| 2005-05-06 | 298 | 299 | 293 | 295 | 56,000 | 1,475 |
| 2005-05-02 | 295 | 297 | 293 | 293 | 146,000 | 1,465 |
| 2005-04-28 | 301 | 307 | 293 | 299 | 227,000 | 1,495 |
| 2005-04-27 | 305 | 307 | 298 | 306 | 162,000 | 1,530 |
| 2005-04-26 | 316 | 316 | 304 | 307 | 422,000 | 1,535 |
| 2005-04-25 | 304 | 310 | 304 | 310 | 289,000 | 1,550 |
| 2005-04-22 | 304 | 304 | 301 | 302 | 166,000 | 1,510 |
| 2005-04-21 | 297 | 298 | 289 | 296 | 165,000 | 1,480 |
| 2005-04-20 | 294 | 300 | 288 | 300 | 133,000 | 1,500 |
| 2005-04-19 | 285 | 290 | 285 | 290 | 155,000 | 1,450 |
| 2005-04-18 | 290 | 293 | 287 | 288 | 180,000 | 1,440 |
| 2005-04-15 | 295 | 295 | 292 | 294 | 88,000 | 1,470 |
| 2005-04-14 | 295 | 297 | 293 | 295 | 55,000 | 1,475 |
| 2005-04-13 | 300 | 302 | 293 | 295 | 103,000 | 1,475 |
| 2005-04-12 | 301 | 303 | 298 | 298 | 60,000 | 1,490 |
| 2005-04-11 | 304 | 305 | 301 | 303 | 57,000 | 1,515 |
| 2005-04-08 | 303 | 305 | 301 | 304 | 66,000 | 1,520 |
| 2005-04-07 | 303 | 303 | 299 | 302 | 41,000 | 1,510 |
| 2005-04-06 | 303 | 303 | 298 | 301 | 27,000 | 1,505 |
| 2005-04-05 | 302 | 305 | 299 | 302 | 53,000 | 1,510 |
| 2005-04-04 | 301 | 303 | 297 | 299 | 48,000 | 1,495 |
| 2005-04-01 | 293 | 304 | 293 | 303 | 197,000 | 1,515 |
| 2005-03-31 | 297 | 305 | 297 | 305 | 91,000 | 1,525 |
| 2005-03-30 | 297 | 298 | 290 | 295 | 115,000 | 1,475 |
| 2005-03-29 | 302 | 305 | 291 | 292 | 153,000 | 1,460 |
| 2005-03-28 | 307 | 307 | 302 | 304 | 42,000 | 1,520 |
| 2005-03-25 | 309 | 311 | 303 | 308 | 119,000 | 1,540 |
| 2005-03-24 | 311 | 314 | 307 | 309 | 88,000 | 1,545 |
| 2005-03-23 | 310 | 315 | 310 | 311 | 105,000 | 1,555 |
| 2005-03-22 | 309 | 313 | 309 | 311 | 122,000 | 1,555 |
| 2005-03-18 | 309 | 309 | 304 | 309 | 81,000 | 1,545 |
| 2005-03-17 | 307 | 308 | 304 | 304 | 115,000 | 1,520 |
| 2005-03-16 | 312 | 313 | 309 | 311 | 83,000 | 1,555 |
| 2005-03-15 | 319 | 320 | 313 | 313 | 151,000 | 1,565 |
| 2005-03-14 | 313 | 320 | 313 | 313 | 174,000 | 1,565 |
| 2005-03-11 | 308 | 320 | 308 | 313 | 495,000 | 1,565 |
| 2005-03-10 | 310 | 312 | 305 | 310 | 100,000 | 1,550 |
| 2005-03-09 | 310 | 311 | 304 | 310 | 246,000 | 1,550 |
| 2005-03-08 | 319 | 320 | 307 | 309 | 357,000 | 1,545 |
| 2005-03-07 | 311 | 317 | 310 | 317 | 421,000 | 1,585 |
| 2005-03-04 | 307 | 310 | 304 | 309 | 229,000 | 1,545 |
| 2005-03-03 | 305 | 321 | 303 | 309 | 1,060,000 | 1,545 |
| 2005-03-02 | 292 | 304 | 292 | 304 | 426,000 | 1,520 |
| 2005-03-01 | 288 | 292 | 288 | 291 | 85,000 | 1,455 |
| 2005-02-28 | 291 | 293 | 289 | 290 | 204,000 | 1,450 |
| 2005-02-25 | 296 | 298 | 288 | 291 | 316,000 | 1,455 |
| 2005-02-24 | 280 | 305 | 278 | 291 | 742,000 | 1,455 |
| 2005-02-23 | 275 | 282 | 274 | 275 | 103,000 | 1,375 |
| 2005-02-22 | 276 | 277 | 274 | 275 | 52,000 | 1,375 |
| 2005-02-21 | 278 | 283 | 275 | 276 | 54,000 | 1,380 |
| 2005-02-18 | 274 | 278 | 273 | 275 | 110,000 | 1,375 |
| 2005-02-17 | 284 | 284 | 276 | 277 | 139,000 | 1,385 |
| 2005-02-16 | 285 | 285 | 282 | 283 | 107,000 | 1,415 |
| 2005-02-15 | 285 | 285 | 282 | 282 | 51,000 | 1,410 |
| 2005-02-14 | 283 | 285 | 283 | 283 | 72,000 | 1,415 |
| 2005-02-10 | 284 | 285 | 282 | 283 | 75,000 | 1,415 |
| 2005-02-09 | 282 | 285 | 282 | 283 | 65,000 | 1,415 |
| 2005-02-08 | 284 | 284 | 283 | 284 | 83,000 | 1,420 |
| 2005-02-07 | 285 | 285 | 281 | 282 | 139,000 | 1,410 |
| 2005-02-04 | 284 | 285 | 283 | 285 | 71,000 | 1,425 |
| 2005-02-03 | 289 | 289 | 283 | 285 | 96,000 | 1,425 |
| 2005-02-02 | 285 | 286 | 283 | 285 | 69,000 | 1,425 |
| 2005-02-01 | 283 | 284 | 282 | 282 | 51,000 | 1,410 |
| 2005-01-31 | 282 | 285 | 281 | 284 | 67,000 | 1,420 |
| 2005-01-28 | 283 | 286 | 280 | 284 | 144,000 | 1,420 |
| 2005-01-27 | 283 | 285 | 282 | 283 | 74,000 | 1,415 |
| 2005-01-26 | 285 | 286 | 282 | 283 | 74,000 | 1,415 |
| 2005-01-25 | 288 | 294 | 282 | 286 | 248,000 | 1,430 |
| 2005-01-24 | 281 | 286 | 281 | 285 | 89,000 | 1,425 |
| 2005-01-21 | 280 | 285 | 278 | 283 | 111,000 | 1,415 |
| 2005-01-20 | 280 | 283 | 280 | 283 | 70,000 | 1,415 |
| 2005-01-19 | 282 | 286 | 278 | 284 | 273,000 | 1,420 |
| 2005-01-18 | 282 | 282 | 279 | 281 | 126,000 | 1,405 |
| 2005-01-17 | 281 | 281 | 277 | 281 | 103,000 | 1,405 |
| 2005-01-14 | 275 | 281 | 275 | 281 | 135,000 | 1,405 |
| 2005-01-13 | 285 | 285 | 270 | 279 | 678,000 | 1,395 |
| 2005-01-12 | 289 | 294 | 278 | 280 | 450,000 | 1,400 |
| 2005-01-11 | 293 | 295 | 288 | 292 | 271,000 | 1,460 |
| 2005-01-07 | 294 | 303 | 289 | 298 | 499,000 | 1,490 |
| 2005-01-06 | 286 | 293 | 284 | 292 | 190,000 | 1,460 |
| 2005-01-05 | 297 | 297 | 286 | 289 | 190,000 | 1,445 |
| 2005-01-04 | 289 | 298 | 283 | 293 | 446,000 | 1,465 |
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
