1867 (株)植木組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 205 | 200 | 200 | 7,000 | 1,000 |
| 2006-12-28 | 201 | 202 | 199 | 200 | 34,000 | 1,000 |
| 2006-12-27 | 196 | 199 | 196 | 199 | 30,000 | 995 |
| 2006-12-26 | 192 | 194 | 192 | 194 | 38,000 | 970 |
| 2006-12-25 | 191 | 195 | 190 | 191 | 77,000 | 955 |
| 2006-12-22 | 189 | 190 | 189 | 190 | 44,000 | 950 |
| 2006-12-21 | 194 | 194 | 189 | 189 | 28,000 | 945 |
| 2006-12-20 | 192 | 195 | 191 | 194 | 37,000 | 970 |
| 2006-12-19 | 197 | 197 | 192 | 192 | 18,000 | 960 |
| 2006-12-18 | 199 | 199 | 197 | 197 | 20,000 | 985 |
| 2006-12-15 | 200 | 200 | 199 | 199 | 41,000 | 995 |
| 2006-12-14 | 198 | 200 | 198 | 199 | 52,000 | 995 |
| 2006-12-13 | 199 | 199 | 197 | 198 | 22,000 | 990 |
| 2006-12-12 | 200 | 200 | 196 | 196 | 41,000 | 980 |
| 2006-12-11 | 190 | 195 | 190 | 193 | 31,000 | 965 |
| 2006-12-08 | 192 | 192 | 189 | 189 | 34,000 | 945 |
| 2006-12-07 | 190 | 192 | 190 | 192 | 37,000 | 960 |
| 2006-12-06 | 190 | 191 | 189 | 190 | 20,000 | 950 |
| 2006-12-05 | 191 | 192 | 189 | 189 | 31,000 | 945 |
| 2006-12-04 | 192 | 194 | 192 | 193 | 24,000 | 965 |
| 2006-12-01 | 194 | 194 | 193 | 194 | 9,000 | 970 |
| 2006-11-30 | 192 | 195 | 192 | 194 | 30,000 | 970 |
| 2006-11-29 | 188 | 198 | 188 | 190 | 39,000 | 950 |
| 2006-11-28 | 182 | 187 | 181 | 187 | 34,000 | 935 |
| 2006-11-27 | 178 | 183 | 177 | 183 | 84,000 | 915 |
| 2006-11-24 | 182 | 182 | 177 | 178 | 31,000 | 890 |
| 2006-11-22 | 178 | 182 | 178 | 181 | 69,000 | 905 |
| 2006-11-21 | 186 | 186 | 176 | 178 | 57,000 | 890 |
| 2006-11-20 | 196 | 198 | 190 | 190 | 53,000 | 950 |
| 2006-11-17 | 210 | 210 | 199 | 201 | 43,000 | 1,005 |
| 2006-11-16 | 211 | 211 | 208 | 208 | 18,000 | 1,040 |
| 2006-11-15 | 211 | 213 | 209 | 209 | 20,000 | 1,045 |
| 2006-11-14 | 211 | 213 | 210 | 211 | 12,000 | 1,055 |
| 2006-11-13 | 203 | 213 | 203 | 208 | 41,000 | 1,040 |
| 2006-11-10 | 211 | 211 | 203 | 207 | 68,000 | 1,035 |
| 2006-11-09 | 212 | 214 | 211 | 211 | 24,000 | 1,055 |
| 2006-11-08 | 212 | 213 | 212 | 213 | 23,000 | 1,065 |
| 2006-11-07 | 217 | 217 | 212 | 212 | 16,000 | 1,060 |
| 2006-11-06 | 213 | 224 | 213 | 217 | 31,000 | 1,085 |
| 2006-11-02 | 214 | 214 | 212 | 212 | 11,000 | 1,060 |
| 2006-11-01 | 212 | 214 | 212 | 214 | 14,000 | 1,070 |
| 2006-10-31 | 218 | 218 | 215 | 215 | 25,000 | 1,075 |
| 2006-10-30 | 225 | 225 | 219 | 219 | 29,000 | 1,095 |
| 2006-10-27 | 226 | 227 | 226 | 226 | 17,000 | 1,130 |
| 2006-10-26 | 225 | 226 | 225 | 226 | 25,000 | 1,130 |
| 2006-10-25 | 224 | 229 | 223 | 225 | 18,000 | 1,125 |
| 2006-10-24 | 225 | 225 | 222 | 223 | 20,000 | 1,115 |
| 2006-10-23 | 225 | 225 | 222 | 223 | 13,000 | 1,115 |
| 2006-10-20 | 222 | 223 | 221 | 223 | 27,000 | 1,115 |
| 2006-10-19 | 220 | 221 | 220 | 220 | 13,000 | 1,100 |
| 2006-10-18 | 219 | 219 | 215 | 218 | 23,000 | 1,090 |
| 2006-10-17 | 222 | 225 | 218 | 218 | 34,000 | 1,090 |
| 2006-10-16 | 221 | 222 | 219 | 220 | 12,000 | 1,100 |
| 2006-10-13 | 211 | 217 | 211 | 217 | 26,000 | 1,085 |
| 2006-10-12 | 208 | 214 | 208 | 213 | 22,000 | 1,065 |
| 2006-10-11 | 217 | 218 | 211 | 211 | 88,000 | 1,055 |
| 2006-10-10 | 228 | 228 | 222 | 222 | 26,000 | 1,110 |
| 2006-10-06 | 232 | 232 | 228 | 228 | 12,000 | 1,140 |
| 2006-10-05 | 230 | 233 | 230 | 231 | 17,000 | 1,155 |
| 2006-10-04 | 232 | 232 | 229 | 229 | 5,000 | 1,145 |
| 2006-10-03 | 233 | 235 | 232 | 235 | 45,000 | 1,175 |
| 2006-10-02 | 233 | 235 | 233 | 234 | 17,000 | 1,170 |
| 2006-09-29 | 233 | 237 | 232 | 235 | 26,000 | 1,175 |
| 2006-09-28 | 234 | 234 | 232 | 234 | 16,000 | 1,170 |
| 2006-09-27 | 228 | 231 | 227 | 231 | 12,000 | 1,155 |
| 2006-09-26 | 228 | 228 | 225 | 225 | 6,000 | 1,125 |
| 2006-09-25 | 229 | 229 | 228 | 228 | 55,000 | 1,140 |
| 2006-09-22 | 229 | 230 | 229 | 229 | 11,000 | 1,145 |
| 2006-09-21 | 230 | 232 | 229 | 232 | 19,000 | 1,160 |
| 2006-09-20 | 229 | 230 | 229 | 229 | 9,000 | 1,145 |
| 2006-09-19 | 236 | 236 | 231 | 231 | 12,000 | 1,155 |
| 2006-09-15 | 233 | 233 | 231 | 232 | 19,000 | 1,160 |
| 2006-09-14 | 230 | 250 | 230 | 236 | 58,000 | 1,180 |
| 2006-09-13 | 235 | 237 | 235 | 235 | 40,000 | 1,175 |
| 2006-09-12 | 241 | 241 | 240 | 240 | 13,000 | 1,200 |
| 2006-09-11 | 245 | 245 | 245 | 245 | 15,000 | 1,225 |
| 2006-09-08 | 238 | 245 | 238 | 245 | 66,000 | 1,225 |
| 2006-09-07 | 249 | 249 | 246 | 246 | 14,000 | 1,230 |
| 2006-09-06 | 251 | 252 | 242 | 246 | 55,000 | 1,230 |
| 2006-09-05 | 249 | 252 | 249 | 250 | 5,000 | 1,250 |
| 2006-09-04 | 248 | 250 | 248 | 250 | 13,000 | 1,250 |
| 2006-09-01 | 250 | 250 | 247 | 247 | 3,000 | 1,235 |
| 2006-08-31 | 248 | 254 | 242 | 251 | 12,000 | 1,255 |
| 2006-08-30 | 246 | 246 | 245 | 246 | 5,000 | 1,230 |
| 2006-08-29 | 244 | 244 | 244 | 244 | 11,000 | 1,220 |
| 2006-08-28 | 248 | 248 | 244 | 244 | 16,000 | 1,220 |
| 2006-08-25 | 252 | 253 | 249 | 251 | 38,000 | 1,255 |
| 2006-08-24 | 256 | 256 | 250 | 251 | 10,000 | 1,255 |
| 2006-08-23 | 254 | 257 | 253 | 255 | 20,000 | 1,275 |
| 2006-08-22 | 248 | 255 | 248 | 254 | 24,000 | 1,270 |
| 2006-08-21 | 255 | 255 | 249 | 249 | 15,000 | 1,245 |
| 2006-08-18 | 257 | 257 | 250 | 252 | 31,000 | 1,260 |
| 2006-08-17 | 250 | 260 | 246 | 250 | 67,000 | 1,250 |
| 2006-08-16 | 242 | 245 | 242 | 245 | 19,000 | 1,225 |
| 2006-08-15 | 240 | 241 | 239 | 241 | 20,000 | 1,205 |
| 2006-08-14 | 235 | 236 | 234 | 235 | 12,000 | 1,175 |
| 2006-08-11 | 232 | 237 | 232 | 234 | 18,000 | 1,170 |
| 2006-08-10 | 228 | 233 | 228 | 232 | 15,000 | 1,160 |
| 2006-08-09 | 229 | 229 | 227 | 228 | 21,000 | 1,140 |
| 2006-08-08 | 228 | 229 | 227 | 229 | 40,000 | 1,145 |
| 2006-08-07 | 230 | 231 | 225 | 226 | 28,000 | 1,130 |
| 2006-08-04 | 232 | 232 | 230 | 230 | 17,000 | 1,150 |
| 2006-08-03 | 231 | 231 | 230 | 230 | 35,000 | 1,150 |
| 2006-08-02 | 234 | 234 | 226 | 228 | 29,000 | 1,140 |
| 2006-08-01 | 230 | 235 | 227 | 230 | 43,000 | 1,150 |
| 2006-07-31 | 230 | 230 | 227 | 228 | 27,000 | 1,140 |
| 2006-07-28 | 230 | 232 | 229 | 232 | 34,000 | 1,160 |
| 2006-07-27 | 227 | 234 | 225 | 230 | 38,000 | 1,150 |
| 2006-07-26 | 232 | 235 | 231 | 231 | 16,000 | 1,155 |
| 2006-07-25 | 238 | 238 | 232 | 236 | 48,000 | 1,180 |
| 2006-07-24 | 235 | 236 | 232 | 236 | 25,000 | 1,180 |
| 2006-07-21 | 240 | 242 | 237 | 240 | 25,000 | 1,200 |
| 2006-07-20 | 235 | 246 | 235 | 243 | 33,000 | 1,215 |
| 2006-07-19 | 236 | 236 | 230 | 232 | 37,000 | 1,160 |
| 2006-07-18 | 241 | 241 | 232 | 234 | 46,000 | 1,170 |
| 2006-07-14 | 242 | 247 | 242 | 244 | 22,000 | 1,220 |
| 2006-07-13 | 254 | 254 | 245 | 250 | 22,000 | 1,250 |
| 2006-07-12 | 260 | 261 | 256 | 257 | 15,000 | 1,285 |
| 2006-07-11 | 262 | 262 | 259 | 260 | 24,000 | 1,300 |
| 2006-07-10 | 261 | 265 | 258 | 259 | 56,000 | 1,295 |
| 2006-07-07 | 262 | 265 | 261 | 261 | 15,000 | 1,305 |
| 2006-07-06 | 264 | 264 | 261 | 261 | 33,000 | 1,305 |
| 2006-07-05 | 257 | 265 | 257 | 261 | 26,000 | 1,305 |
| 2006-07-04 | 254 | 257 | 254 | 257 | 17,000 | 1,285 |
| 2006-07-03 | 251 | 253 | 251 | 251 | 7,000 | 1,255 |
| 2006-06-30 | 250 | 250 | 247 | 249 | 10,000 | 1,245 |
| 2006-06-29 | 245 | 248 | 245 | 248 | 26,000 | 1,240 |
| 2006-06-28 | 250 | 250 | 239 | 246 | 23,000 | 1,230 |
| 2006-06-27 | 252 | 252 | 250 | 251 | 25,000 | 1,255 |
| 2006-06-26 | 252 | 252 | 251 | 252 | 12,000 | 1,260 |
| 2006-06-23 | 252 | 252 | 248 | 251 | 12,000 | 1,255 |
| 2006-06-22 | 249 | 254 | 243 | 250 | 25,000 | 1,250 |
| 2006-06-21 | 255 | 255 | 247 | 247 | 10,000 | 1,235 |
| 2006-06-20 | 250 | 255 | 247 | 251 | 11,000 | 1,255 |
| 2006-06-19 | 252 | 257 | 248 | 253 | 15,000 | 1,265 |
| 2006-06-16 | 254 | 257 | 250 | 251 | 16,000 | 1,255 |
| 2006-06-15 | 249 | 249 | 246 | 247 | 11,000 | 1,235 |
| 2006-06-14 | 240 | 245 | 233 | 243 | 46,000 | 1,215 |
| 2006-06-13 | 251 | 251 | 242 | 242 | 32,000 | 1,210 |
| 2006-06-12 | 246 | 249 | 245 | 247 | 13,000 | 1,235 |
| 2006-06-09 | 247 | 248 | 240 | 245 | 52,000 | 1,225 |
| 2006-06-08 | 255 | 257 | 235 | 244 | 47,000 | 1,220 |
| 2006-06-07 | 260 | 267 | 256 | 262 | 37,000 | 1,310 |
| 2006-06-06 | 263 | 265 | 262 | 265 | 32,000 | 1,325 |
| 2006-06-05 | 264 | 273 | 260 | 263 | 48,000 | 1,315 |
| 2006-06-02 | 271 | 271 | 252 | 263 | 64,000 | 1,315 |
| 2006-06-01 | 280 | 283 | 268 | 272 | 50,000 | 1,360 |
| 2006-05-31 | 269 | 277 | 269 | 270 | 24,000 | 1,350 |
| 2006-05-30 | 283 | 283 | 276 | 276 | 14,000 | 1,380 |
| 2006-05-29 | 277 | 282 | 276 | 282 | 19,000 | 1,410 |
| 2006-05-26 | 278 | 283 | 277 | 277 | 34,000 | 1,385 |
| 2006-05-25 | 279 | 279 | 275 | 278 | 23,000 | 1,390 |
| 2006-05-24 | 271 | 274 | 270 | 274 | 55,000 | 1,370 |
| 2006-05-23 | 286 | 288 | 276 | 276 | 72,000 | 1,380 |
| 2006-05-22 | 292 | 296 | 286 | 286 | 29,000 | 1,430 |
| 2006-05-19 | 294 | 294 | 286 | 293 | 48,000 | 1,465 |
| 2006-05-18 | 284 | 290 | 279 | 289 | 43,000 | 1,445 |
| 2006-05-17 | 289 | 293 | 280 | 286 | 36,000 | 1,430 |
| 2006-05-16 | 294 | 295 | 288 | 288 | 53,000 | 1,440 |
| 2006-05-15 | 290 | 297 | 290 | 297 | 36,000 | 1,485 |
| 2006-05-12 | 295 | 299 | 294 | 299 | 152,000 | 1,495 |
| 2006-05-11 | 299 | 320 | 297 | 306 | 330,000 | 1,530 |
| 2006-05-10 | 297 | 299 | 296 | 296 | 26,000 | 1,480 |
| 2006-05-09 | 298 | 301 | 295 | 297 | 28,000 | 1,485 |
| 2006-05-08 | 297 | 301 | 297 | 300 | 57,000 | 1,500 |
| 2006-05-02 | 298 | 300 | 294 | 295 | 40,000 | 1,475 |
| 2006-05-01 | 295 | 299 | 295 | 298 | 13,000 | 1,490 |
| 2006-04-28 | 299 | 300 | 293 | 298 | 60,000 | 1,490 |
| 2006-04-27 | 298 | 300 | 296 | 299 | 31,000 | 1,495 |
| 2006-04-26 | 299 | 302 | 295 | 298 | 40,000 | 1,490 |
| 2006-04-25 | 291 | 296 | 291 | 295 | 35,000 | 1,475 |
| 2006-04-24 | 300 | 300 | 289 | 289 | 149,000 | 1,445 |
| 2006-04-21 | 300 | 302 | 296 | 299 | 44,000 | 1,495 |
| 2006-04-20 | 296 | 299 | 296 | 298 | 30,000 | 1,490 |
| 2006-04-19 | 302 | 305 | 295 | 295 | 24,000 | 1,475 |
| 2006-04-18 | 301 | 307 | 299 | 302 | 32,000 | 1,510 |
| 2006-04-17 | 304 | 305 | 293 | 297 | 114,000 | 1,485 |
| 2006-04-14 | 304 | 308 | 302 | 303 | 25,000 | 1,515 |
| 2006-04-13 | 311 | 311 | 300 | 304 | 74,000 | 1,520 |
| 2006-04-12 | 312 | 313 | 307 | 307 | 51,000 | 1,535 |
| 2006-04-11 | 312 | 315 | 308 | 311 | 155,000 | 1,555 |
| 2006-04-10 | 305 | 325 | 305 | 311 | 782,000 | 1,555 |
| 2006-04-07 | 305 | 307 | 301 | 301 | 55,000 | 1,505 |
| 2006-04-06 | 306 | 309 | 306 | 307 | 74,000 | 1,535 |
| 2006-04-05 | 314 | 314 | 306 | 306 | 68,000 | 1,530 |
| 2006-04-04 | 306 | 311 | 304 | 311 | 83,000 | 1,555 |
| 2006-04-03 | 310 | 314 | 304 | 305 | 128,000 | 1,525 |
| 2006-03-31 | 315 | 319 | 302 | 305 | 177,000 | 1,525 |
| 2006-03-30 | 305 | 320 | 305 | 311 | 359,000 | 1,555 |
| 2006-03-29 | 298 | 309 | 298 | 303 | 93,000 | 1,515 |
| 2006-03-28 | 295 | 300 | 295 | 297 | 117,000 | 1,485 |
| 2006-03-27 | 297 | 297 | 295 | 295 | 94,000 | 1,475 |
| 2006-03-24 | 294 | 300 | 294 | 297 | 57,000 | 1,485 |
| 2006-03-23 | 295 | 297 | 295 | 297 | 30,000 | 1,485 |
| 2006-03-22 | 296 | 297 | 294 | 294 | 47,000 | 1,470 |
| 2006-03-20 | 291 | 297 | 291 | 294 | 57,000 | 1,470 |
| 2006-03-17 | 287 | 293 | 285 | 291 | 25,000 | 1,455 |
| 2006-03-16 | 292 | 295 | 287 | 287 | 75,000 | 1,435 |
| 2006-03-15 | 292 | 296 | 292 | 296 | 72,000 | 1,480 |
| 2006-03-14 | 295 | 297 | 292 | 294 | 51,000 | 1,470 |
| 2006-03-13 | 297 | 297 | 293 | 295 | 34,000 | 1,475 |
| 2006-03-10 | 289 | 293 | 288 | 289 | 84,000 | 1,445 |
| 2006-03-09 | 282 | 286 | 281 | 285 | 32,000 | 1,425 |
| 2006-03-08 | 284 | 288 | 271 | 279 | 123,000 | 1,395 |
| 2006-03-07 | 284 | 286 | 284 | 285 | 37,000 | 1,425 |
| 2006-03-06 | 281 | 287 | 280 | 284 | 75,000 | 1,420 |
| 2006-03-03 | 285 | 290 | 282 | 287 | 160,000 | 1,435 |
| 2006-03-02 | 293 | 296 | 290 | 290 | 66,000 | 1,450 |
| 2006-03-01 | 296 | 296 | 287 | 293 | 74,000 | 1,465 |
| 2006-02-28 | 305 | 305 | 298 | 299 | 122,000 | 1,495 |
| 2006-02-27 | 300 | 300 | 293 | 298 | 74,000 | 1,490 |
| 2006-02-24 | 292 | 292 | 287 | 292 | 42,000 | 1,460 |
| 2006-02-23 | 292 | 292 | 285 | 287 | 82,000 | 1,435 |
| 2006-02-22 | 279 | 284 | 275 | 282 | 89,000 | 1,410 |
| 2006-02-21 | 265 | 280 | 265 | 274 | 176,000 | 1,370 |
| 2006-02-20 | 289 | 289 | 260 | 260 | 175,000 | 1,300 |
| 2006-02-17 | 295 | 300 | 290 | 290 | 90,000 | 1,450 |
| 2006-02-16 | 299 | 303 | 295 | 297 | 77,000 | 1,485 |
| 2006-02-15 | 304 | 305 | 296 | 300 | 72,000 | 1,500 |
| 2006-02-14 | 293 | 300 | 293 | 300 | 91,000 | 1,500 |
| 2006-02-13 | 313 | 313 | 290 | 292 | 154,000 | 1,460 |
| 2006-02-10 | 319 | 321 | 306 | 311 | 124,000 | 1,555 |
| 2006-02-09 | 332 | 338 | 321 | 324 | 109,000 | 1,620 |
| 2006-02-08 | 341 | 342 | 330 | 330 | 135,000 | 1,650 |
| 2006-02-07 | 344 | 346 | 341 | 344 | 80,000 | 1,720 |
| 2006-02-06 | 347 | 348 | 342 | 345 | 169,000 | 1,725 |
| 2006-02-03 | 342 | 347 | 342 | 342 | 110,000 | 1,710 |
| 2006-02-02 | 336 | 342 | 333 | 342 | 208,000 | 1,710 |
| 2006-02-01 | 346 | 348 | 330 | 336 | 509,000 | 1,680 |
| 2006-01-31 | 348 | 367 | 348 | 349 | 1,913,000 | 1,745 |
| 2006-01-30 | 316 | 348 | 316 | 338 | 616,000 | 1,690 |
| 2006-01-27 | 316 | 316 | 312 | 313 | 53,000 | 1,565 |
| 2006-01-26 | 310 | 311 | 307 | 310 | 95,000 | 1,550 |
| 2006-01-25 | 304 | 308 | 304 | 307 | 37,000 | 1,535 |
| 2006-01-24 | 300 | 307 | 300 | 303 | 37,000 | 1,515 |
| 2006-01-23 | 300 | 304 | 285 | 300 | 63,000 | 1,500 |
| 2006-01-20 | 308 | 308 | 300 | 301 | 47,000 | 1,505 |
| 2006-01-19 | 286 | 303 | 286 | 303 | 88,000 | 1,515 |
| 2006-01-18 | 310 | 310 | 274 | 291 | 174,000 | 1,455 |
| 2006-01-17 | 324 | 324 | 314 | 315 | 154,000 | 1,575 |
| 2006-01-16 | 311 | 326 | 311 | 325 | 200,000 | 1,625 |
| 2006-01-13 | 312 | 313 | 311 | 313 | 47,000 | 1,565 |
| 2006-01-12 | 312 | 313 | 310 | 312 | 76,000 | 1,560 |
| 2006-01-11 | 310 | 311 | 306 | 311 | 53,000 | 1,555 |
| 2006-01-10 | 316 | 319 | 310 | 312 | 203,000 | 1,560 |
| 2006-01-06 | 308 | 314 | 303 | 311 | 175,000 | 1,555 |
| 2006-01-05 | 300 | 306 | 298 | 303 | 107,000 | 1,515 |
| 2006-01-04 | 302 | 302 | 299 | 300 | 31,000 | 1,500 |
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
