1867 (株)植木組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 104 | 106 | 104 | 105 | 15,000 | 525 |
| 2008-12-29 | 100 | 104 | 99 | 103 | 42,000 | 515 |
| 2008-12-26 | 99 | 99 | 98 | 99 | 27,000 | 495 |
| 2008-12-25 | 99 | 100 | 98 | 98 | 24,000 | 490 |
| 2008-12-24 | 102 | 102 | 96 | 98 | 83,000 | 490 |
| 2008-12-22 | 106 | 107 | 100 | 100 | 95,000 | 500 |
| 2008-12-19 | 105 | 106 | 105 | 105 | 38,000 | 525 |
| 2008-12-18 | 105 | 107 | 104 | 105 | 65,000 | 525 |
| 2008-12-17 | 115 | 115 | 105 | 109 | 146,000 | 545 |
| 2008-12-16 | 115 | 115 | 112 | 113 | 28,000 | 565 |
| 2008-12-15 | 112 | 113 | 110 | 112 | 61,000 | 560 |
| 2008-12-12 | 114 | 114 | 111 | 111 | 88,000 | 555 |
| 2008-12-11 | 114 | 117 | 113 | 115 | 147,000 | 575 |
| 2008-12-10 | 111 | 113 | 110 | 113 | 73,000 | 565 |
| 2008-12-09 | 109 | 111 | 107 | 111 | 83,000 | 555 |
| 2008-12-08 | 108 | 112 | 108 | 110 | 178,000 | 550 |
| 2008-12-05 | 105 | 107 | 103 | 107 | 98,000 | 535 |
| 2008-12-04 | 103 | 107 | 103 | 105 | 232,000 | 525 |
| 2008-12-03 | 101 | 103 | 101 | 101 | 118,000 | 505 |
| 2008-12-02 | 100 | 101 | 98 | 100 | 102,000 | 500 |
| 2008-12-01 | 100 | 102 | 99 | 102 | 108,000 | 510 |
| 2008-11-28 | 103 | 103 | 99 | 99 | 141,000 | 495 |
| 2008-11-27 | 100 | 104 | 100 | 103 | 170,000 | 515 |
| 2008-11-26 | 102 | 102 | 96 | 101 | 141,000 | 505 |
| 2008-11-25 | 105 | 107 | 102 | 103 | 526,000 | 515 |
| 2008-11-21 | 92 | 102 | 89 | 102 | 927,000 | 510 |
| 2008-11-20 | 102 | 112 | 95 | 96 | 3,125,000 | 480 |
| 2008-11-19 | 90 | 90 | 87 | 87 | 53,000 | 435 |
| 2008-11-18 | 89 | 91 | 89 | 89 | 18,000 | 445 |
| 2008-11-17 | 87 | 90 | 87 | 89 | 10,000 | 445 |
| 2008-11-14 | 89 | 90 | 87 | 88 | 8,000 | 440 |
| 2008-11-13 | 88 | 88 | 86 | 88 | 16,000 | 440 |
| 2008-11-12 | 85 | 88 | 85 | 88 | 14,000 | 440 |
| 2008-11-11 | 88 | 88 | 86 | 86 | 28,000 | 430 |
| 2008-11-10 | 88 | 89 | 86 | 86 | 82,000 | 430 |
| 2008-11-07 | 90 | 92 | 85 | 87 | 104,000 | 435 |
| 2008-11-06 | 92 | 93 | 91 | 92 | 31,000 | 460 |
| 2008-11-05 | 94 | 95 | 91 | 94 | 50,000 | 470 |
| 2008-11-04 | 88 | 93 | 88 | 92 | 42,000 | 460 |
| 2008-10-31 | 90 | 91 | 87 | 89 | 21,000 | 445 |
| 2008-10-30 | 87 | 90 | 83 | 88 | 124,000 | 440 |
| 2008-10-29 | 96 | 97 | 81 | 83 | 83,000 | 415 |
| 2008-10-28 | 90 | 94 | 89 | 94 | 54,000 | 470 |
| 2008-10-27 | 89 | 89 | 88 | 89 | 57,000 | 445 |
| 2008-10-24 | 90 | 90 | 83 | 88 | 94,000 | 440 |
| 2008-10-23 | 84 | 88 | 84 | 86 | 57,000 | 430 |
| 2008-10-22 | 90 | 92 | 89 | 92 | 27,000 | 460 |
| 2008-10-21 | 89 | 95 | 88 | 92 | 89,000 | 460 |
| 2008-10-20 | 84 | 89 | 81 | 89 | 173,000 | 445 |
| 2008-10-17 | 83 | 90 | 83 | 89 | 133,000 | 445 |
| 2008-10-16 | 88 | 90 | 83 | 83 | 64,000 | 415 |
| 2008-10-15 | 96 | 96 | 88 | 91 | 37,000 | 455 |
| 2008-10-14 | 92 | 108 | 92 | 96 | 111,000 | 480 |
| 2008-10-10 | 91 | 91 | 87 | 87 | 69,000 | 435 |
| 2008-10-09 | 90 | 92 | 87 | 92 | 72,000 | 460 |
| 2008-10-08 | 98 | 98 | 91 | 92 | 112,000 | 460 |
| 2008-10-07 | 100 | 100 | 95 | 99 | 121,000 | 495 |
| 2008-10-06 | 101 | 104 | 100 | 102 | 67,000 | 510 |
| 2008-10-03 | 100 | 103 | 100 | 103 | 69,000 | 515 |
| 2008-10-02 | 105 | 106 | 101 | 102 | 129,000 | 510 |
| 2008-10-01 | 104 | 107 | 100 | 102 | 58,000 | 510 |
| 2008-09-30 | 100 | 104 | 100 | 104 | 74,000 | 520 |
| 2008-09-29 | 110 | 110 | 103 | 105 | 67,000 | 525 |
| 2008-09-26 | 110 | 110 | 105 | 105 | 54,000 | 525 |
| 2008-09-25 | 112 | 113 | 109 | 109 | 91,000 | 545 |
| 2008-09-24 | 109 | 110 | 108 | 110 | 42,000 | 550 |
| 2008-09-22 | 116 | 116 | 111 | 111 | 72,000 | 555 |
| 2008-09-19 | 111 | 113 | 108 | 113 | 103,000 | 565 |
| 2008-09-18 | 106 | 112 | 105 | 112 | 123,000 | 560 |
| 2008-09-17 | 111 | 113 | 109 | 111 | 69,000 | 555 |
| 2008-09-16 | 103 | 111 | 102 | 110 | 95,000 | 550 |
| 2008-09-12 | 117 | 118 | 112 | 114 | 145,000 | 570 |
| 2008-09-11 | 115 | 120 | 112 | 119 | 243,000 | 595 |
| 2008-09-10 | 105 | 122 | 102 | 120 | 503,000 | 600 |
| 2008-09-09 | 105 | 108 | 105 | 107 | 61,000 | 535 |
| 2008-09-08 | 100 | 112 | 100 | 108 | 199,000 | 540 |
| 2008-09-05 | 99 | 103 | 99 | 100 | 128,000 | 500 |
| 2008-09-04 | 105 | 105 | 101 | 103 | 131,000 | 515 |
| 2008-09-03 | 96 | 113 | 96 | 103 | 498,000 | 515 |
| 2008-09-02 | 96 | 101 | 94 | 99 | 596,000 | 495 |
| 2008-09-01 | 121 | 121 | 100 | 102 | 811,000 | 510 |
| 2008-08-29 | 121 | 122 | 119 | 121 | 55,000 | 605 |
| 2008-08-28 | 125 | 125 | 119 | 119 | 62,000 | 595 |
| 2008-08-27 | 125 | 126 | 125 | 125 | 22,000 | 625 |
| 2008-08-26 | 124 | 125 | 124 | 125 | 39,000 | 625 |
| 2008-08-25 | 125 | 125 | 122 | 124 | 40,000 | 620 |
| 2008-08-22 | 121 | 123 | 120 | 122 | 44,000 | 610 |
| 2008-08-21 | 121 | 122 | 119 | 119 | 91,000 | 595 |
| 2008-08-20 | 118 | 118 | 116 | 118 | 48,000 | 590 |
| 2008-08-19 | 123 | 123 | 117 | 119 | 38,000 | 595 |
| 2008-08-18 | 127 | 129 | 120 | 122 | 72,000 | 610 |
| 2008-08-15 | 127 | 127 | 124 | 126 | 51,000 | 630 |
| 2008-08-14 | 130 | 130 | 124 | 124 | 54,000 | 620 |
| 2008-08-13 | 138 | 138 | 131 | 133 | 63,000 | 665 |
| 2008-08-12 | 142 | 142 | 138 | 138 | 38,000 | 690 |
| 2008-08-11 | 141 | 145 | 139 | 142 | 65,000 | 710 |
| 2008-08-08 | 139 | 143 | 139 | 142 | 67,000 | 710 |
| 2008-08-07 | 150 | 151 | 141 | 144 | 126,000 | 720 |
| 2008-08-06 | 148 | 152 | 146 | 150 | 62,000 | 750 |
| 2008-08-05 | 151 | 152 | 146 | 146 | 128,000 | 730 |
| 2008-08-04 | 157 | 158 | 145 | 151 | 258,000 | 755 |
| 2008-08-01 | 160 | 160 | 155 | 155 | 253,000 | 775 |
| 2008-07-31 | 161 | 163 | 158 | 159 | 144,000 | 795 |
| 2008-07-30 | 161 | 165 | 160 | 162 | 146,000 | 810 |
| 2008-07-29 | 162 | 163 | 161 | 163 | 99,000 | 815 |
| 2008-07-28 | 167 | 167 | 162 | 163 | 104,000 | 815 |
| 2008-07-25 | 171 | 181 | 161 | 167 | 431,000 | 835 |
| 2008-07-24 | 181 | 195 | 171 | 171 | 1,390,000 | 855 |
| 2008-07-23 | 161 | 165 | 161 | 161 | 66,000 | 805 |
| 2008-07-22 | 162 | 165 | 160 | 160 | 83,000 | 800 |
| 2008-07-18 | 165 | 169 | 161 | 162 | 165,000 | 810 |
| 2008-07-17 | 175 | 175 | 168 | 169 | 204,000 | 845 |
| 2008-07-16 | 173 | 175 | 171 | 173 | 79,000 | 865 |
| 2008-07-15 | 184 | 185 | 172 | 172 | 238,000 | 860 |
| 2008-07-14 | 189 | 192 | 176 | 182 | 492,000 | 910 |
| 2008-07-11 | 175 | 196 | 174 | 184 | 982,000 | 920 |
| 2008-07-10 | 172 | 182 | 171 | 179 | 496,000 | 895 |
| 2008-07-09 | 174 | 178 | 171 | 173 | 225,000 | 865 |
| 2008-07-08 | 172 | 173 | 169 | 171 | 121,000 | 855 |
| 2008-07-07 | 169 | 174 | 168 | 171 | 135,000 | 855 |
| 2008-07-04 | 172 | 177 | 170 | 171 | 392,000 | 855 |
| 2008-07-03 | 170 | 173 | 170 | 172 | 255,000 | 860 |
| 2008-07-02 | 175 | 175 | 170 | 170 | 235,000 | 850 |
| 2008-07-01 | 174 | 178 | 167 | 171 | 614,000 | 855 |
| 2008-06-30 | 182 | 182 | 173 | 173 | 837,000 | 865 |
| 2008-06-27 | 168 | 193 | 168 | 180 | 2,856,000 | 900 |
| 2008-06-26 | 178 | 191 | 168 | 175 | 5,164,000 | 875 |
| 2008-06-25 | 223 | 229 | 171 | 173 | 14,314,000 | 865 |
| 2008-06-24 | 172 | 218 | 172 | 218 | 25,958,000 | 1,090 |
| 2008-06-23 | 161 | 170 | 161 | 168 | 799,000 | 840 |
| 2008-06-20 | 165 | 166 | 163 | 164 | 401,000 | 820 |
| 2008-06-19 | 162 | 168 | 161 | 164 | 735,000 | 820 |
| 2008-06-18 | 166 | 168 | 161 | 166 | 1,654,000 | 830 |
| 2008-06-17 | 162 | 166 | 157 | 162 | 5,947,000 | 810 |
| 2008-06-16 | 170 | 186 | 161 | 166 | 14,863,000 | 830 |
| 2008-06-13 | 140 | 144 | 140 | 141 | 38,000 | 705 |
| 2008-06-12 | 140 | 144 | 138 | 144 | 40,000 | 720 |
| 2008-06-11 | 136 | 139 | 136 | 138 | 30,000 | 690 |
| 2008-06-10 | 142 | 142 | 141 | 141 | 12,000 | 705 |
| 2008-06-09 | 145 | 145 | 133 | 141 | 23,000 | 705 |
| 2008-06-06 | 148 | 148 | 146 | 146 | 29,000 | 730 |
| 2008-06-05 | 147 | 148 | 146 | 148 | 12,000 | 740 |
| 2008-06-04 | 143 | 147 | 142 | 147 | 22,000 | 735 |
| 2008-06-03 | 147 | 147 | 141 | 141 | 14,000 | 705 |
| 2008-06-02 | 145 | 148 | 144 | 144 | 13,000 | 720 |
| 2008-05-30 | 145 | 148 | 144 | 147 | 18,000 | 735 |
| 2008-05-29 | 148 | 148 | 147 | 148 | 13,000 | 740 |
| 2008-05-28 | 148 | 149 | 147 | 147 | 50,000 | 735 |
| 2008-05-27 | 143 | 148 | 143 | 148 | 38,000 | 740 |
| 2008-05-26 | 144 | 145 | 143 | 143 | 25,000 | 715 |
| 2008-05-23 | 144 | 144 | 142 | 143 | 13,000 | 715 |
| 2008-05-22 | 146 | 146 | 139 | 143 | 26,000 | 715 |
| 2008-05-21 | 148 | 148 | 145 | 145 | 16,000 | 725 |
| 2008-05-20 | 153 | 154 | 149 | 149 | 19,000 | 745 |
| 2008-05-19 | 147 | 152 | 147 | 151 | 24,000 | 755 |
| 2008-05-16 | 154 | 154 | 149 | 150 | 34,000 | 750 |
| 2008-05-15 | 146 | 154 | 146 | 151 | 56,000 | 755 |
| 2008-05-14 | 140 | 148 | 140 | 146 | 60,000 | 730 |
| 2008-05-13 | 137 | 140 | 136 | 139 | 33,000 | 695 |
| 2008-05-12 | 133 | 139 | 133 | 135 | 23,000 | 675 |
| 2008-05-09 | 136 | 136 | 134 | 135 | 16,000 | 675 |
| 2008-05-08 | 134 | 137 | 132 | 136 | 34,000 | 680 |
| 2008-05-07 | 137 | 137 | 133 | 134 | 80,000 | 670 |
| 2008-05-02 | 136 | 158 | 132 | 132 | 414,000 | 660 |
| 2008-05-01 | 130 | 136 | 130 | 135 | 81,000 | 675 |
| 2008-04-30 | 127 | 130 | 127 | 130 | 49,000 | 650 |
| 2008-04-28 | 125 | 127 | 125 | 127 | 18,000 | 635 |
| 2008-04-25 | 125 | 126 | 125 | 125 | 28,000 | 625 |
| 2008-04-24 | 124 | 125 | 122 | 124 | 21,000 | 620 |
| 2008-04-23 | 121 | 123 | 121 | 122 | 15,000 | 610 |
| 2008-04-22 | 123 | 123 | 121 | 121 | 14,000 | 605 |
| 2008-04-21 | 123 | 124 | 122 | 123 | 15,000 | 615 |
| 2008-04-18 | 121 | 123 | 121 | 123 | 12,000 | 615 |
| 2008-04-17 | 121 | 124 | 121 | 123 | 15,000 | 615 |
| 2008-04-16 | 122 | 122 | 120 | 120 | 9,000 | 600 |
| 2008-04-15 | 123 | 124 | 121 | 123 | 14,000 | 615 |
| 2008-04-14 | 124 | 124 | 123 | 124 | 16,000 | 620 |
| 2008-04-11 | 122 | 124 | 122 | 124 | 25,000 | 620 |
| 2008-04-10 | 123 | 123 | 122 | 122 | 14,000 | 610 |
| 2008-04-09 | 123 | 123 | 121 | 121 | 5,000 | 605 |
| 2008-04-08 | 122 | 125 | 122 | 125 | 34,000 | 625 |
| 2008-04-07 | 123 | 124 | 122 | 123 | 13,000 | 615 |
| 2008-04-04 | 119 | 122 | 119 | 121 | 11,000 | 605 |
| 2008-04-03 | 120 | 122 | 119 | 120 | 17,000 | 600 |
| 2008-04-02 | 120 | 122 | 120 | 120 | 10,000 | 600 |
| 2008-04-01 | 119 | 120 | 117 | 118 | 11,000 | 590 |
| 2008-03-31 | 121 | 121 | 117 | 120 | 19,000 | 600 |
| 2008-03-28 | 119 | 122 | 118 | 120 | 25,000 | 600 |
| 2008-03-27 | 121 | 127 | 117 | 117 | 31,000 | 585 |
| 2008-03-26 | 124 | 126 | 123 | 124 | 90,000 | 620 |
| 2008-03-25 | 122 | 123 | 120 | 123 | 31,000 | 615 |
| 2008-03-24 | 120 | 122 | 120 | 120 | 61,000 | 600 |
| 2008-03-21 | 118 | 119 | 118 | 119 | 18,000 | 595 |
| 2008-03-19 | 120 | 120 | 116 | 117 | 31,000 | 585 |
| 2008-03-18 | 115 | 118 | 115 | 117 | 32,000 | 585 |
| 2008-03-17 | 119 | 119 | 116 | 117 | 29,000 | 585 |
| 2008-03-14 | 122 | 122 | 120 | 120 | 56,000 | 600 |
| 2008-03-13 | 123 | 123 | 120 | 120 | 26,000 | 600 |
| 2008-03-12 | 124 | 124 | 122 | 123 | 22,000 | 615 |
| 2008-03-11 | 119 | 121 | 118 | 121 | 19,000 | 605 |
| 2008-03-10 | 120 | 122 | 120 | 120 | 25,000 | 600 |
| 2008-03-07 | 119 | 122 | 119 | 121 | 15,000 | 605 |
| 2008-03-06 | 121 | 124 | 120 | 124 | 16,000 | 620 |
| 2008-03-05 | 119 | 120 | 119 | 120 | 18,000 | 600 |
| 2008-03-04 | 121 | 122 | 120 | 121 | 47,000 | 605 |
| 2008-03-03 | 118 | 121 | 116 | 118 | 41,000 | 590 |
| 2008-02-29 | 124 | 124 | 119 | 119 | 63,000 | 595 |
| 2008-02-28 | 127 | 128 | 123 | 124 | 22,000 | 620 |
| 2008-02-27 | 127 | 128 | 125 | 128 | 19,000 | 640 |
| 2008-02-26 | 131 | 131 | 127 | 127 | 75,000 | 635 |
| 2008-02-25 | 127 | 130 | 127 | 129 | 40,000 | 645 |
| 2008-02-22 | 122 | 128 | 122 | 125 | 20,000 | 625 |
| 2008-02-21 | 121 | 124 | 121 | 121 | 40,000 | 605 |
| 2008-02-20 | 125 | 125 | 120 | 121 | 64,000 | 605 |
| 2008-02-19 | 128 | 128 | 125 | 125 | 51,000 | 625 |
| 2008-02-18 | 127 | 128 | 126 | 126 | 20,000 | 630 |
| 2008-02-15 | 123 | 126 | 123 | 125 | 31,000 | 625 |
| 2008-02-14 | 123 | 130 | 123 | 126 | 65,000 | 630 |
| 2008-02-13 | 127 | 130 | 123 | 123 | 40,000 | 615 |
| 2008-02-12 | 131 | 132 | 127 | 127 | 28,000 | 635 |
| 2008-02-08 | 131 | 138 | 129 | 131 | 35,000 | 655 |
| 2008-02-07 | 134 | 134 | 130 | 130 | 17,000 | 650 |
| 2008-02-06 | 138 | 138 | 134 | 134 | 30,000 | 670 |
| 2008-02-05 | 140 | 141 | 139 | 141 | 8,000 | 705 |
| 2008-02-04 | 138 | 140 | 137 | 140 | 29,000 | 700 |
| 2008-02-01 | 134 | 136 | 134 | 135 | 6,000 | 675 |
| 2008-01-31 | 133 | 136 | 132 | 136 | 38,000 | 680 |
| 2008-01-30 | 133 | 134 | 133 | 133 | 45,000 | 665 |
| 2008-01-29 | 129 | 135 | 128 | 133 | 33,000 | 665 |
| 2008-01-28 | 129 | 131 | 128 | 128 | 43,000 | 640 |
| 2008-01-25 | 121 | 128 | 121 | 128 | 78,000 | 640 |
| 2008-01-24 | 116 | 118 | 116 | 118 | 24,000 | 590 |
| 2008-01-23 | 113 | 116 | 113 | 113 | 45,000 | 565 |
| 2008-01-22 | 115 | 115 | 111 | 111 | 89,000 | 555 |
| 2008-01-21 | 116 | 116 | 114 | 116 | 49,000 | 580 |
| 2008-01-18 | 109 | 116 | 109 | 116 | 225,000 | 580 |
| 2008-01-17 | 122 | 125 | 110 | 118 | 382,000 | 590 |
| 2008-01-16 | 120 | 130 | 119 | 121 | 185,000 | 605 |
| 2008-01-15 | 141 | 141 | 123 | 123 | 114,000 | 615 |
| 2008-01-11 | 151 | 151 | 140 | 142 | 71,000 | 710 |
| 2008-01-10 | 154 | 155 | 143 | 148 | 51,000 | 740 |
| 2008-01-09 | 146 | 154 | 146 | 154 | 47,000 | 770 |
| 2008-01-08 | 150 | 153 | 149 | 151 | 38,000 | 755 |
| 2008-01-07 | 153 | 155 | 150 | 151 | 51,000 | 755 |
| 2008-01-04 | 164 | 164 | 158 | 158 | 78,000 | 790 |
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
