1867 (株)植木組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 164 | 164 | 162 | 164 | 16,000 | 820 |
| 2007-12-27 | 162 | 164 | 161 | 162 | 27,000 | 810 |
| 2007-12-26 | 157 | 162 | 157 | 159 | 24,000 | 795 |
| 2007-12-25 | 154 | 160 | 153 | 155 | 67,000 | 775 |
| 2007-12-21 | 151 | 159 | 150 | 151 | 72,000 | 755 |
| 2007-12-20 | 160 | 161 | 150 | 150 | 66,000 | 750 |
| 2007-12-19 | 162 | 164 | 160 | 160 | 33,000 | 800 |
| 2007-12-18 | 163 | 164 | 162 | 164 | 30,000 | 820 |
| 2007-12-17 | 165 | 165 | 162 | 163 | 30,000 | 815 |
| 2007-12-14 | 171 | 171 | 161 | 168 | 60,000 | 840 |
| 2007-12-13 | 177 | 177 | 172 | 172 | 40,000 | 860 |
| 2007-12-12 | 179 | 180 | 175 | 178 | 37,000 | 890 |
| 2007-12-11 | 178 | 180 | 176 | 176 | 48,000 | 880 |
| 2007-12-10 | 179 | 184 | 175 | 178 | 84,000 | 890 |
| 2007-12-07 | 176 | 180 | 176 | 179 | 29,000 | 895 |
| 2007-12-06 | 178 | 180 | 176 | 178 | 32,000 | 890 |
| 2007-12-05 | 175 | 179 | 175 | 179 | 18,000 | 895 |
| 2007-12-04 | 178 | 181 | 178 | 180 | 29,000 | 900 |
| 2007-12-03 | 180 | 183 | 179 | 179 | 44,000 | 895 |
| 2007-11-30 | 177 | 180 | 175 | 180 | 31,000 | 900 |
| 2007-11-29 | 173 | 177 | 173 | 175 | 32,000 | 875 |
| 2007-11-28 | 170 | 174 | 169 | 171 | 18,000 | 855 |
| 2007-11-27 | 166 | 169 | 166 | 169 | 46,000 | 845 |
| 2007-11-26 | 166 | 167 | 165 | 166 | 25,000 | 830 |
| 2007-11-22 | 163 | 165 | 163 | 164 | 43,000 | 820 |
| 2007-11-21 | 166 | 169 | 165 | 166 | 30,000 | 830 |
| 2007-11-20 | 162 | 166 | 156 | 165 | 82,000 | 825 |
| 2007-11-19 | 169 | 173 | 164 | 166 | 54,000 | 830 |
| 2007-11-16 | 170 | 173 | 168 | 173 | 27,000 | 865 |
| 2007-11-15 | 176 | 176 | 174 | 175 | 44,000 | 875 |
| 2007-11-14 | 176 | 178 | 165 | 175 | 68,000 | 875 |
| 2007-11-13 | 168 | 173 | 168 | 172 | 44,000 | 860 |
| 2007-11-12 | 171 | 175 | 160 | 166 | 100,000 | 830 |
| 2007-11-09 | 182 | 187 | 179 | 181 | 68,000 | 905 |
| 2007-11-08 | 185 | 185 | 181 | 182 | 53,000 | 910 |
| 2007-11-07 | 188 | 191 | 187 | 188 | 31,000 | 940 |
| 2007-11-06 | 190 | 193 | 188 | 188 | 34,000 | 940 |
| 2007-11-05 | 192 | 192 | 188 | 189 | 35,000 | 945 |
| 2007-11-02 | 193 | 194 | 190 | 191 | 35,000 | 955 |
| 2007-11-01 | 193 | 195 | 192 | 195 | 34,000 | 975 |
| 2007-10-31 | 199 | 199 | 192 | 195 | 37,000 | 975 |
| 2007-10-30 | 189 | 198 | 185 | 198 | 136,000 | 990 |
| 2007-10-29 | 190 | 192 | 186 | 189 | 89,000 | 945 |
| 2007-10-26 | 189 | 193 | 188 | 189 | 62,000 | 945 |
| 2007-10-25 | 190 | 194 | 187 | 188 | 77,000 | 940 |
| 2007-10-24 | 194 | 196 | 186 | 186 | 96,000 | 930 |
| 2007-10-23 | 193 | 196 | 188 | 194 | 70,000 | 970 |
| 2007-10-22 | 187 | 195 | 185 | 193 | 76,000 | 965 |
| 2007-10-19 | 196 | 199 | 194 | 194 | 36,000 | 970 |
| 2007-10-18 | 191 | 200 | 191 | 194 | 100,000 | 970 |
| 2007-10-17 | 199 | 200 | 191 | 193 | 125,000 | 965 |
| 2007-10-16 | 203 | 203 | 197 | 199 | 143,000 | 995 |
| 2007-10-15 | 203 | 205 | 195 | 200 | 246,000 | 1,000 |
| 2007-10-12 | 194 | 215 | 194 | 206 | 1,278,000 | 1,030 |
| 2007-10-11 | 192 | 195 | 191 | 194 | 81,000 | 970 |
| 2007-10-10 | 191 | 196 | 191 | 194 | 59,000 | 970 |
| 2007-10-09 | 194 | 197 | 190 | 190 | 69,000 | 950 |
| 2007-10-05 | 196 | 196 | 191 | 194 | 52,000 | 970 |
| 2007-10-04 | 186 | 194 | 185 | 191 | 57,000 | 955 |
| 2007-10-03 | 184 | 190 | 184 | 187 | 72,000 | 935 |
| 2007-10-02 | 186 | 188 | 186 | 187 | 37,000 | 935 |
| 2007-10-01 | 191 | 193 | 181 | 182 | 69,000 | 910 |
| 2007-09-28 | 197 | 197 | 188 | 192 | 71,000 | 960 |
| 2007-09-27 | 192 | 195 | 188 | 192 | 111,000 | 960 |
| 2007-09-26 | 182 | 192 | 181 | 189 | 96,000 | 945 |
| 2007-09-25 | 187 | 188 | 180 | 182 | 82,000 | 910 |
| 2007-09-21 | 180 | 184 | 176 | 184 | 55,000 | 920 |
| 2007-09-20 | 186 | 186 | 180 | 180 | 50,000 | 900 |
| 2007-09-19 | 185 | 189 | 182 | 182 | 60,000 | 910 |
| 2007-09-18 | 188 | 197 | 183 | 183 | 94,000 | 915 |
| 2007-09-14 | 187 | 191 | 180 | 183 | 165,000 | 915 |
| 2007-09-13 | 193 | 194 | 189 | 190 | 76,000 | 950 |
| 2007-09-12 | 200 | 204 | 195 | 195 | 85,000 | 975 |
| 2007-09-11 | 201 | 205 | 199 | 199 | 86,000 | 995 |
| 2007-09-10 | 206 | 209 | 195 | 199 | 251,000 | 995 |
| 2007-09-07 | 211 | 213 | 207 | 207 | 97,000 | 1,035 |
| 2007-09-06 | 209 | 213 | 206 | 211 | 79,000 | 1,055 |
| 2007-09-05 | 217 | 219 | 208 | 211 | 222,000 | 1,055 |
| 2007-09-04 | 210 | 234 | 210 | 216 | 731,000 | 1,080 |
| 2007-09-03 | 214 | 215 | 212 | 212 | 51,000 | 1,060 |
| 2007-08-31 | 216 | 217 | 211 | 215 | 122,000 | 1,075 |
| 2007-08-30 | 218 | 221 | 212 | 216 | 93,000 | 1,080 |
| 2007-08-29 | 218 | 218 | 211 | 214 | 121,000 | 1,070 |
| 2007-08-28 | 220 | 221 | 218 | 218 | 71,000 | 1,090 |
| 2007-08-27 | 230 | 231 | 219 | 222 | 163,000 | 1,110 |
| 2007-08-24 | 215 | 245 | 215 | 227 | 936,000 | 1,135 |
| 2007-08-23 | 220 | 220 | 213 | 216 | 150,000 | 1,080 |
| 2007-08-22 | 214 | 219 | 212 | 214 | 156,000 | 1,070 |
| 2007-08-21 | 225 | 225 | 213 | 219 | 226,000 | 1,095 |
| 2007-08-20 | 235 | 249 | 216 | 221 | 921,000 | 1,105 |
| 2007-08-17 | 248 | 278 | 212 | 215 | 2,996,000 | 1,075 |
| 2007-08-16 | 223 | 285 | 223 | 238 | 5,458,000 | 1,190 |
| 2007-08-15 | 214 | 223 | 214 | 218 | 149,000 | 1,090 |
| 2007-08-14 | 213 | 214 | 211 | 214 | 57,000 | 1,070 |
| 2007-08-13 | 209 | 217 | 209 | 214 | 107,000 | 1,070 |
| 2007-08-10 | 208 | 218 | 208 | 213 | 175,000 | 1,065 |
| 2007-08-09 | 215 | 220 | 207 | 213 | 244,000 | 1,065 |
| 2007-08-08 | 220 | 221 | 210 | 213 | 328,000 | 1,065 |
| 2007-08-07 | 235 | 238 | 223 | 223 | 178,000 | 1,115 |
| 2007-08-06 | 234 | 238 | 232 | 238 | 214,000 | 1,190 |
| 2007-08-03 | 248 | 251 | 236 | 239 | 197,000 | 1,195 |
| 2007-08-02 | 249 | 255 | 244 | 251 | 297,000 | 1,255 |
| 2007-08-01 | 255 | 256 | 246 | 246 | 386,000 | 1,230 |
| 2007-07-31 | 266 | 269 | 261 | 265 | 222,000 | 1,325 |
| 2007-07-30 | 267 | 270 | 260 | 269 | 318,000 | 1,345 |
| 2007-07-27 | 256 | 264 | 255 | 264 | 570,000 | 1,320 |
| 2007-07-26 | 276 | 276 | 264 | 266 | 862,000 | 1,330 |
| 2007-07-25 | 270 | 274 | 264 | 266 | 426,000 | 1,330 |
| 2007-07-24 | 276 | 282 | 262 | 263 | 938,000 | 1,315 |
| 2007-07-23 | 267 | 288 | 266 | 271 | 2,202,000 | 1,355 |
| 2007-07-20 | 302 | 316 | 270 | 272 | 4,415,000 | 1,360 |
| 2007-07-19 | 357 | 372 | 313 | 322 | 17,410,000 | 1,610 |
| 2007-07-18 | 328 | 368 | 324 | 337 | 43,958,000 | 1,685 |
| 2007-07-17 | 288 | 288 | 288 | 288 | 329,000 | 1,440 |
| 2007-07-13 | 207 | 208 | 206 | 208 | 40,000 | 1,040 |
| 2007-07-12 | 204 | 207 | 204 | 207 | 24,000 | 1,035 |
| 2007-07-11 | 208 | 208 | 202 | 204 | 36,000 | 1,020 |
| 2007-07-10 | 208 | 209 | 208 | 208 | 22,000 | 1,040 |
| 2007-07-09 | 208 | 209 | 207 | 208 | 13,000 | 1,040 |
| 2007-07-06 | 206 | 207 | 206 | 207 | 24,000 | 1,035 |
| 2007-07-05 | 207 | 207 | 204 | 206 | 23,000 | 1,030 |
| 2007-07-04 | 202 | 215 | 200 | 202 | 120,000 | 1,010 |
| 2007-07-03 | 202 | 202 | 198 | 198 | 11,000 | 990 |
| 2007-07-02 | 202 | 202 | 200 | 200 | 27,000 | 1,000 |
| 2007-06-29 | 200 | 202 | 199 | 201 | 15,000 | 1,005 |
| 2007-06-28 | 199 | 203 | 197 | 202 | 29,000 | 1,010 |
| 2007-06-27 | 199 | 200 | 199 | 199 | 25,000 | 995 |
| 2007-06-26 | 199 | 199 | 198 | 199 | 36,000 | 995 |
| 2007-06-25 | 199 | 200 | 199 | 199 | 13,000 | 995 |
| 2007-06-22 | 199 | 199 | 198 | 199 | 12,000 | 995 |
| 2007-06-21 | 198 | 198 | 197 | 198 | 15,000 | 990 |
| 2007-06-20 | 198 | 198 | 198 | 198 | 6,000 | 990 |
| 2007-06-19 | 198 | 198 | 196 | 196 | 16,000 | 980 |
| 2007-06-18 | 202 | 202 | 200 | 201 | 22,000 | 1,005 |
| 2007-06-15 | 200 | 200 | 197 | 199 | 19,000 | 995 |
| 2007-06-14 | 198 | 199 | 198 | 199 | 6,000 | 995 |
| 2007-06-13 | 200 | 202 | 193 | 198 | 30,000 | 990 |
| 2007-06-12 | 205 | 206 | 200 | 202 | 61,000 | 1,010 |
| 2007-06-11 | 206 | 206 | 205 | 205 | 46,000 | 1,025 |
| 2007-06-08 | 200 | 203 | 200 | 201 | 78,000 | 1,005 |
| 2007-06-07 | 197 | 203 | 190 | 201 | 65,000 | 1,005 |
| 2007-06-06 | 193 | 196 | 193 | 195 | 13,000 | 975 |
| 2007-06-05 | 195 | 196 | 195 | 196 | 28,000 | 980 |
| 2007-06-04 | 196 | 196 | 195 | 195 | 18,000 | 975 |
| 2007-06-01 | 197 | 198 | 194 | 195 | 18,000 | 975 |
| 2007-05-31 | 195 | 196 | 192 | 194 | 20,000 | 970 |
| 2007-05-30 | 190 | 194 | 190 | 192 | 45,000 | 960 |
| 2007-05-29 | 189 | 189 | 187 | 188 | 11,000 | 940 |
| 2007-05-28 | 186 | 188 | 186 | 186 | 13,000 | 930 |
| 2007-05-25 | 187 | 188 | 186 | 186 | 39,000 | 930 |
| 2007-05-24 | 186 | 186 | 184 | 186 | 23,000 | 930 |
| 2007-05-23 | 185 | 185 | 184 | 185 | 16,000 | 925 |
| 2007-05-22 | 185 | 185 | 183 | 185 | 33,000 | 925 |
| 2007-05-21 | 185 | 186 | 183 | 184 | 33,000 | 920 |
| 2007-05-18 | 189 | 189 | 185 | 185 | 24,000 | 925 |
| 2007-05-17 | 191 | 191 | 189 | 189 | 12,000 | 945 |
| 2007-05-16 | 191 | 192 | 189 | 190 | 32,000 | 950 |
| 2007-05-15 | 193 | 194 | 189 | 190 | 27,000 | 950 |
| 2007-05-14 | 195 | 195 | 194 | 194 | 19,000 | 970 |
| 2007-05-11 | 191 | 196 | 191 | 194 | 74,000 | 970 |
| 2007-05-10 | 187 | 215 | 187 | 198 | 267,000 | 990 |
| 2007-05-09 | 187 | 189 | 187 | 187 | 14,000 | 935 |
| 2007-05-08 | 187 | 189 | 187 | 189 | 16,000 | 945 |
| 2007-05-07 | 189 | 189 | 188 | 188 | 26,000 | 940 |
| 2007-05-02 | 189 | 190 | 187 | 187 | 29,000 | 935 |
| 2007-05-01 | 195 | 195 | 191 | 191 | 32,000 | 955 |
| 2007-04-27 | 194 | 194 | 192 | 194 | 24,000 | 970 |
| 2007-04-26 | 190 | 193 | 190 | 191 | 50,000 | 955 |
| 2007-04-25 | 188 | 190 | 188 | 190 | 37,000 | 950 |
| 2007-04-24 | 185 | 188 | 184 | 188 | 31,000 | 940 |
| 2007-04-23 | 188 | 188 | 186 | 187 | 18,000 | 935 |
| 2007-04-20 | 189 | 189 | 186 | 189 | 22,000 | 945 |
| 2007-04-19 | 190 | 190 | 188 | 189 | 18,000 | 945 |
| 2007-04-18 | 190 | 192 | 190 | 190 | 13,000 | 950 |
| 2007-04-17 | 193 | 193 | 190 | 190 | 25,000 | 950 |
| 2007-04-16 | 195 | 196 | 193 | 193 | 33,000 | 965 |
| 2007-04-13 | 196 | 197 | 195 | 195 | 19,000 | 975 |
| 2007-04-12 | 196 | 198 | 196 | 198 | 22,000 | 990 |
| 2007-04-11 | 197 | 200 | 197 | 199 | 28,000 | 995 |
| 2007-04-10 | 198 | 199 | 197 | 197 | 27,000 | 985 |
| 2007-04-09 | 200 | 200 | 194 | 198 | 45,000 | 990 |
| 2007-04-06 | 201 | 201 | 198 | 198 | 20,000 | 990 |
| 2007-04-05 | 199 | 201 | 197 | 201 | 46,000 | 1,005 |
| 2007-04-04 | 198 | 201 | 198 | 201 | 36,000 | 1,005 |
| 2007-04-03 | 202 | 203 | 200 | 202 | 40,000 | 1,010 |
| 2007-04-02 | 207 | 208 | 203 | 203 | 69,000 | 1,015 |
| 2007-03-30 | 207 | 210 | 207 | 208 | 41,000 | 1,040 |
| 2007-03-29 | 208 | 209 | 202 | 207 | 143,000 | 1,035 |
| 2007-03-28 | 211 | 213 | 210 | 210 | 116,000 | 1,050 |
| 2007-03-27 | 213 | 215 | 211 | 214 | 387,000 | 1,070 |
| 2007-03-26 | 229 | 230 | 214 | 216 | 930,000 | 1,080 |
| 2007-03-23 | 196 | 199 | 196 | 199 | 34,000 | 995 |
| 2007-03-22 | 196 | 198 | 195 | 197 | 36,000 | 985 |
| 2007-03-20 | 197 | 197 | 196 | 196 | 14,000 | 980 |
| 2007-03-19 | 196 | 197 | 194 | 194 | 24,000 | 970 |
| 2007-03-16 | 196 | 197 | 196 | 196 | 13,000 | 980 |
| 2007-03-15 | 196 | 196 | 196 | 196 | 20,000 | 980 |
| 2007-03-14 | 196 | 196 | 195 | 195 | 28,000 | 975 |
| 2007-03-13 | 198 | 198 | 197 | 197 | 12,000 | 985 |
| 2007-03-12 | 196 | 198 | 196 | 197 | 25,000 | 985 |
| 2007-03-09 | 195 | 197 | 194 | 194 | 46,000 | 970 |
| 2007-03-08 | 193 | 193 | 192 | 193 | 42,000 | 965 |
| 2007-03-07 | 194 | 195 | 191 | 191 | 56,000 | 955 |
| 2007-03-06 | 192 | 193 | 191 | 193 | 58,000 | 965 |
| 2007-03-05 | 197 | 198 | 191 | 193 | 43,000 | 965 |
| 2007-03-02 | 198 | 198 | 196 | 198 | 16,000 | 990 |
| 2007-03-01 | 203 | 206 | 196 | 197 | 39,000 | 985 |
| 2007-02-28 | 206 | 206 | 195 | 202 | 70,000 | 1,010 |
| 2007-02-27 | 209 | 209 | 207 | 208 | 25,000 | 1,040 |
| 2007-02-26 | 205 | 208 | 204 | 207 | 65,000 | 1,035 |
| 2007-02-23 | 202 | 202 | 198 | 202 | 25,000 | 1,010 |
| 2007-02-22 | 198 | 199 | 196 | 199 | 19,000 | 995 |
| 2007-02-21 | 196 | 196 | 194 | 195 | 36,000 | 975 |
| 2007-02-20 | 197 | 197 | 196 | 196 | 26,000 | 980 |
| 2007-02-19 | 197 | 198 | 197 | 197 | 27,000 | 985 |
| 2007-02-16 | 199 | 199 | 197 | 197 | 31,000 | 985 |
| 2007-02-15 | 200 | 200 | 197 | 199 | 23,000 | 995 |
| 2007-02-14 | 199 | 199 | 197 | 198 | 16,000 | 990 |
| 2007-02-13 | 198 | 198 | 196 | 197 | 24,000 | 985 |
| 2007-02-09 | 195 | 196 | 195 | 196 | 28,000 | 980 |
| 2007-02-08 | 197 | 197 | 195 | 195 | 32,000 | 975 |
| 2007-02-07 | 198 | 198 | 196 | 197 | 11,000 | 985 |
| 2007-02-06 | 198 | 198 | 195 | 196 | 15,000 | 980 |
| 2007-02-05 | 200 | 201 | 198 | 198 | 23,000 | 990 |
| 2007-02-02 | 202 | 202 | 198 | 199 | 24,000 | 995 |
| 2007-02-01 | 198 | 201 | 198 | 201 | 31,000 | 1,005 |
| 2007-01-31 | 199 | 200 | 198 | 200 | 8,000 | 1,000 |
| 2007-01-30 | 198 | 199 | 198 | 198 | 9,000 | 990 |
| 2007-01-29 | 199 | 201 | 198 | 198 | 7,000 | 990 |
| 2007-01-26 | 199 | 199 | 198 | 199 | 7,000 | 995 |
| 2007-01-25 | 202 | 202 | 199 | 199 | 58,000 | 995 |
| 2007-01-24 | 201 | 202 | 200 | 201 | 22,000 | 1,005 |
| 2007-01-23 | 201 | 201 | 200 | 201 | 10,000 | 1,005 |
| 2007-01-22 | 200 | 203 | 200 | 203 | 17,000 | 1,015 |
| 2007-01-19 | 202 | 205 | 200 | 200 | 23,000 | 1,000 |
| 2007-01-18 | 199 | 203 | 199 | 201 | 37,000 | 1,005 |
| 2007-01-17 | 200 | 204 | 198 | 203 | 15,000 | 1,015 |
| 2007-01-16 | 204 | 205 | 202 | 202 | 46,000 | 1,010 |
| 2007-01-15 | 203 | 204 | 203 | 204 | 9,000 | 1,020 |
| 2007-01-12 | 201 | 202 | 200 | 201 | 15,000 | 1,005 |
| 2007-01-11 | 200 | 203 | 198 | 200 | 26,000 | 1,000 |
| 2007-01-10 | 200 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2007-01-09 | 200 | 202 | 200 | 200 | 6,000 | 1,000 |
| 2007-01-05 | 200 | 202 | 200 | 200 | 14,000 | 1,000 |
| 2007-01-04 | 203 | 203 | 200 | 200 | 15,000 | 1,000 |
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
