1867 (株)植木組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 125 | 126 | 125 | 126 | 30,000 | 630 |
| 2009-12-29 | 127 | 127 | 125 | 125 | 49,000 | 625 |
| 2009-12-28 | 122 | 127 | 121 | 125 | 29,000 | 625 |
| 2009-12-25 | 119 | 121 | 119 | 121 | 59,000 | 605 |
| 2009-12-24 | 116 | 119 | 115 | 119 | 23,000 | 595 |
| 2009-12-22 | 119 | 119 | 115 | 115 | 21,000 | 575 |
| 2009-12-21 | 114 | 115 | 114 | 115 | 7,000 | 575 |
| 2009-12-18 | 112 | 113 | 111 | 112 | 15,000 | 560 |
| 2009-12-17 | 113 | 114 | 111 | 114 | 19,000 | 570 |
| 2009-12-16 | 110 | 113 | 110 | 113 | 5,000 | 565 |
| 2009-12-15 | 114 | 114 | 111 | 111 | 7,000 | 555 |
| 2009-12-14 | 115 | 115 | 111 | 112 | 14,000 | 560 |
| 2009-12-11 | 117 | 118 | 112 | 114 | 36,000 | 570 |
| 2009-12-10 | 116 | 116 | 115 | 116 | 19,000 | 580 |
| 2009-12-09 | 116 | 117 | 115 | 116 | 6,000 | 580 |
| 2009-12-08 | 120 | 120 | 113 | 114 | 55,000 | 570 |
| 2009-12-07 | 122 | 122 | 119 | 120 | 13,000 | 600 |
| 2009-12-04 | 115 | 118 | 115 | 118 | 18,000 | 590 |
| 2009-12-03 | 112 | 114 | 112 | 114 | 15,000 | 570 |
| 2009-12-02 | 111 | 112 | 111 | 111 | 17,000 | 555 |
| 2009-12-01 | 108 | 110 | 107 | 110 | 24,000 | 550 |
| 2009-11-30 | 105 | 107 | 105 | 107 | 26,000 | 535 |
| 2009-11-27 | 105 | 106 | 105 | 105 | 15,000 | 525 |
| 2009-11-26 | 104 | 106 | 104 | 105 | 23,000 | 525 |
| 2009-11-25 | 102 | 104 | 102 | 104 | 14,000 | 520 |
| 2009-11-24 | 102 | 103 | 101 | 101 | 10,000 | 505 |
| 2009-11-20 | 103 | 107 | 102 | 103 | 27,000 | 515 |
| 2009-11-19 | 112 | 112 | 107 | 108 | 19,000 | 540 |
| 2009-11-18 | 118 | 118 | 116 | 116 | 11,000 | 580 |
| 2009-11-17 | 121 | 122 | 118 | 118 | 23,000 | 590 |
| 2009-11-16 | 121 | 122 | 121 | 122 | 3,000 | 610 |
| 2009-11-13 | 124 | 124 | 121 | 123 | 9,000 | 615 |
| 2009-11-12 | 126 | 126 | 124 | 124 | 12,000 | 620 |
| 2009-11-11 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2009-11-10 | 123 | 125 | 123 | 123 | 15,000 | 615 |
| 2009-11-09 | 122 | 122 | 120 | 120 | 3,000 | 600 |
| 2009-11-06 | 122 | 122 | 120 | 121 | 14,000 | 605 |
| 2009-11-05 | 125 | 125 | 122 | 123 | 6,000 | 615 |
| 2009-11-04 | 126 | 127 | 123 | 124 | 8,000 | 620 |
| 2009-11-02 | 125 | 125 | 124 | 125 | 18,000 | 625 |
| 2009-10-30 | 125 | 128 | 124 | 127 | 47,000 | 635 |
| 2009-10-29 | 120 | 135 | 119 | 129 | 120,000 | 645 |
| 2009-10-28 | 119 | 120 | 119 | 120 | 8,000 | 600 |
| 2009-10-27 | 119 | 120 | 119 | 119 | 17,000 | 595 |
| 2009-10-26 | 117 | 119 | 117 | 119 | 22,000 | 595 |
| 2009-10-23 | 118 | 119 | 117 | 117 | 24,000 | 585 |
| 2009-10-22 | 119 | 119 | 116 | 117 | 25,000 | 585 |
| 2009-10-21 | 118 | 119 | 117 | 119 | 10,000 | 595 |
| 2009-10-20 | 116 | 118 | 116 | 117 | 13,000 | 585 |
| 2009-10-19 | 116 | 118 | 116 | 118 | 10,000 | 590 |
| 2009-10-16 | 119 | 119 | 117 | 119 | 20,000 | 595 |
| 2009-10-15 | 119 | 119 | 117 | 119 | 12,000 | 595 |
| 2009-10-14 | 120 | 120 | 117 | 119 | 17,000 | 595 |
| 2009-10-13 | 121 | 121 | 118 | 120 | 41,000 | 600 |
| 2009-10-09 | 126 | 126 | 119 | 119 | 36,000 | 595 |
| 2009-10-08 | 130 | 130 | 125 | 125 | 23,000 | 625 |
| 2009-10-07 | 124 | 128 | 124 | 128 | 17,000 | 640 |
| 2009-10-06 | 123 | 123 | 119 | 123 | 12,000 | 615 |
| 2009-10-05 | 120 | 123 | 113 | 122 | 49,000 | 610 |
| 2009-10-02 | 125 | 125 | 120 | 121 | 15,000 | 605 |
| 2009-10-01 | 126 | 127 | 125 | 127 | 7,000 | 635 |
| 2009-09-30 | 129 | 129 | 126 | 128 | 21,000 | 640 |
| 2009-09-29 | 127 | 128 | 127 | 128 | 15,000 | 640 |
| 2009-09-28 | 125 | 127 | 125 | 127 | 34,000 | 635 |
| 2009-09-25 | 126 | 127 | 125 | 125 | 15,000 | 625 |
| 2009-09-24 | 124 | 125 | 124 | 125 | 13,000 | 625 |
| 2009-09-18 | 124 | 126 | 123 | 126 | 31,000 | 630 |
| 2009-09-17 | 126 | 130 | 121 | 124 | 86,000 | 620 |
| 2009-09-16 | 132 | 135 | 127 | 127 | 52,000 | 635 |
| 2009-09-15 | 132 | 132 | 130 | 132 | 27,000 | 660 |
| 2009-09-14 | 132 | 133 | 131 | 131 | 25,000 | 655 |
| 2009-09-11 | 134 | 135 | 132 | 132 | 49,000 | 660 |
| 2009-09-10 | 132 | 133 | 132 | 133 | 29,000 | 665 |
| 2009-09-09 | 131 | 131 | 131 | 131 | 12,000 | 655 |
| 2009-09-08 | 132 | 133 | 130 | 130 | 21,000 | 650 |
| 2009-09-07 | 132 | 133 | 130 | 133 | 67,000 | 665 |
| 2009-09-04 | 137 | 137 | 133 | 133 | 45,000 | 665 |
| 2009-09-03 | 137 | 137 | 136 | 136 | 19,000 | 680 |
| 2009-09-02 | 138 | 138 | 136 | 137 | 23,000 | 685 |
| 2009-09-01 | 137 | 139 | 137 | 139 | 13,000 | 695 |
| 2009-08-31 | 138 | 140 | 137 | 137 | 27,000 | 685 |
| 2009-08-28 | 139 | 142 | 139 | 140 | 28,000 | 700 |
| 2009-08-27 | 141 | 141 | 138 | 139 | 22,000 | 695 |
| 2009-08-26 | 141 | 142 | 139 | 142 | 38,000 | 710 |
| 2009-08-25 | 140 | 140 | 137 | 139 | 64,000 | 695 |
| 2009-08-24 | 139 | 140 | 138 | 140 | 81,000 | 700 |
| 2009-08-21 | 140 | 140 | 137 | 138 | 20,000 | 690 |
| 2009-08-20 | 137 | 140 | 137 | 140 | 22,000 | 700 |
| 2009-08-19 | 140 | 140 | 137 | 139 | 59,000 | 695 |
| 2009-08-18 | 138 | 139 | 138 | 138 | 29,000 | 690 |
| 2009-08-17 | 138 | 140 | 138 | 140 | 52,000 | 700 |
| 2009-08-14 | 137 | 139 | 137 | 139 | 57,000 | 695 |
| 2009-08-13 | 140 | 140 | 138 | 138 | 73,000 | 690 |
| 2009-08-12 | 136 | 141 | 135 | 138 | 275,000 | 690 |
| 2009-08-11 | 134 | 148 | 134 | 140 | 1,511,000 | 700 |
| 2009-08-10 | 129 | 129 | 129 | 129 | 17,000 | 645 |
| 2009-08-07 | 129 | 129 | 127 | 127 | 7,000 | 635 |
| 2009-08-06 | 130 | 130 | 128 | 128 | 9,000 | 640 |
| 2009-08-05 | 132 | 132 | 131 | 131 | 10,000 | 655 |
| 2009-08-04 | 128 | 132 | 128 | 132 | 13,000 | 660 |
| 2009-08-03 | 129 | 129 | 128 | 128 | 11,000 | 640 |
| 2009-07-31 | 130 | 131 | 129 | 130 | 29,000 | 650 |
| 2009-07-30 | 131 | 132 | 130 | 130 | 8,000 | 650 |
| 2009-07-29 | 132 | 132 | 131 | 131 | 46,000 | 655 |
| 2009-07-28 | 132 | 132 | 132 | 132 | 10,000 | 660 |
| 2009-07-27 | 132 | 137 | 130 | 131 | 77,000 | 655 |
| 2009-07-24 | 129 | 130 | 128 | 130 | 34,000 | 650 |
| 2009-07-23 | 128 | 130 | 127 | 128 | 34,000 | 640 |
| 2009-07-22 | 126 | 130 | 125 | 130 | 36,000 | 650 |
| 2009-07-21 | 126 | 128 | 125 | 127 | 23,000 | 635 |
| 2009-07-17 | 128 | 129 | 126 | 128 | 16,000 | 640 |
| 2009-07-16 | 126 | 131 | 126 | 128 | 42,000 | 640 |
| 2009-07-15 | 130 | 130 | 124 | 125 | 37,000 | 625 |
| 2009-07-14 | 135 | 135 | 129 | 129 | 30,000 | 645 |
| 2009-07-13 | 135 | 136 | 131 | 131 | 15,000 | 655 |
| 2009-07-10 | 139 | 139 | 131 | 133 | 44,000 | 665 |
| 2009-07-09 | 140 | 140 | 137 | 138 | 21,000 | 690 |
| 2009-07-08 | 144 | 146 | 140 | 140 | 39,000 | 700 |
| 2009-07-07 | 152 | 152 | 147 | 148 | 21,000 | 740 |
| 2009-07-06 | 154 | 155 | 151 | 152 | 56,000 | 760 |
| 2009-07-03 | 154 | 155 | 153 | 154 | 18,000 | 770 |
| 2009-07-02 | 155 | 157 | 153 | 153 | 62,000 | 765 |
| 2009-07-01 | 151 | 153 | 151 | 153 | 31,000 | 765 |
| 2009-06-30 | 149 | 151 | 148 | 150 | 32,000 | 750 |
| 2009-06-29 | 150 | 150 | 148 | 148 | 31,000 | 740 |
| 2009-06-26 | 145 | 150 | 144 | 148 | 41,000 | 740 |
| 2009-06-25 | 141 | 146 | 140 | 144 | 28,000 | 720 |
| 2009-06-24 | 141 | 141 | 138 | 139 | 7,000 | 695 |
| 2009-06-23 | 145 | 146 | 140 | 141 | 29,000 | 705 |
| 2009-06-22 | 142 | 143 | 142 | 142 | 10,000 | 710 |
| 2009-06-19 | 142 | 144 | 142 | 142 | 18,000 | 710 |
| 2009-06-18 | 141 | 142 | 140 | 142 | 9,000 | 710 |
| 2009-06-17 | 139 | 141 | 138 | 141 | 26,000 | 705 |
| 2009-06-16 | 148 | 148 | 141 | 141 | 40,000 | 705 |
| 2009-06-15 | 146 | 150 | 146 | 148 | 50,000 | 740 |
| 2009-06-12 | 142 | 144 | 142 | 143 | 48,000 | 715 |
| 2009-06-11 | 142 | 143 | 142 | 142 | 8,000 | 710 |
| 2009-06-10 | 141 | 142 | 141 | 142 | 18,000 | 710 |
| 2009-06-09 | 142 | 142 | 140 | 140 | 9,000 | 700 |
| 2009-06-08 | 142 | 144 | 142 | 143 | 20,000 | 715 |
| 2009-06-05 | 142 | 142 | 140 | 142 | 20,000 | 710 |
| 2009-06-04 | 143 | 143 | 141 | 142 | 14,000 | 710 |
| 2009-06-03 | 140 | 144 | 140 | 143 | 33,000 | 715 |
| 2009-06-02 | 142 | 142 | 140 | 140 | 34,000 | 700 |
| 2009-06-01 | 141 | 142 | 140 | 142 | 9,000 | 710 |
| 2009-05-29 | 138 | 140 | 138 | 140 | 41,000 | 700 |
| 2009-05-28 | 149 | 150 | 141 | 141 | 61,000 | 705 |
| 2009-05-27 | 150 | 150 | 149 | 149 | 12,000 | 745 |
| 2009-05-26 | 152 | 152 | 149 | 150 | 55,000 | 750 |
| 2009-05-25 | 148 | 150 | 148 | 149 | 14,000 | 745 |
| 2009-05-22 | 147 | 148 | 146 | 148 | 21,000 | 740 |
| 2009-05-21 | 152 | 152 | 148 | 150 | 14,000 | 750 |
| 2009-05-20 | 144 | 155 | 144 | 151 | 69,000 | 755 |
| 2009-05-19 | 148 | 150 | 143 | 148 | 67,000 | 740 |
| 2009-05-18 | 137 | 144 | 133 | 144 | 39,000 | 720 |
| 2009-05-15 | 132 | 140 | 132 | 139 | 38,000 | 695 |
| 2009-05-14 | 135 | 135 | 132 | 132 | 13,000 | 660 |
| 2009-05-13 | 133 | 135 | 131 | 135 | 24,000 | 675 |
| 2009-05-12 | 140 | 142 | 123 | 138 | 73,000 | 690 |
| 2009-05-11 | 137 | 141 | 137 | 140 | 15,000 | 700 |
| 2009-05-08 | 136 | 138 | 131 | 137 | 20,000 | 685 |
| 2009-05-07 | 136 | 136 | 136 | 136 | 8,000 | 680 |
| 2009-05-01 | 139 | 139 | 135 | 136 | 18,000 | 680 |
| 2009-04-30 | 142 | 142 | 138 | 139 | 10,000 | 695 |
| 2009-04-28 | 138 | 143 | 138 | 140 | 18,000 | 700 |
| 2009-04-27 | 144 | 145 | 143 | 143 | 48,000 | 715 |
| 2009-04-24 | 146 | 146 | 143 | 143 | 15,000 | 715 |
| 2009-04-23 | 141 | 142 | 141 | 141 | 22,000 | 705 |
| 2009-04-22 | 151 | 151 | 146 | 146 | 38,000 | 730 |
| 2009-04-21 | 156 | 156 | 150 | 152 | 70,000 | 760 |
| 2009-04-20 | 159 | 159 | 155 | 158 | 133,000 | 790 |
| 2009-04-17 | 153 | 155 | 143 | 147 | 152,000 | 735 |
| 2009-04-16 | 138 | 143 | 137 | 143 | 63,000 | 715 |
| 2009-04-15 | 134 | 138 | 134 | 136 | 47,000 | 680 |
| 2009-04-14 | 133 | 133 | 132 | 132 | 41,000 | 660 |
| 2009-04-13 | 132 | 133 | 131 | 131 | 46,000 | 655 |
| 2009-04-10 | 131 | 132 | 130 | 131 | 19,000 | 655 |
| 2009-04-09 | 129 | 131 | 128 | 130 | 29,000 | 650 |
| 2009-04-08 | 129 | 129 | 128 | 128 | 3,000 | 640 |
| 2009-04-07 | 130 | 132 | 130 | 131 | 13,000 | 655 |
| 2009-04-06 | 132 | 133 | 128 | 130 | 27,000 | 650 |
| 2009-04-03 | 129 | 130 | 127 | 129 | 16,000 | 645 |
| 2009-04-02 | 128 | 128 | 124 | 127 | 23,000 | 635 |
| 2009-04-01 | 126 | 127 | 126 | 127 | 8,000 | 635 |
| 2009-03-31 | 126 | 128 | 126 | 128 | 30,000 | 640 |
| 2009-03-30 | 125 | 130 | 125 | 126 | 34,000 | 630 |
| 2009-03-27 | 134 | 134 | 127 | 127 | 33,000 | 635 |
| 2009-03-26 | 138 | 140 | 126 | 136 | 95,000 | 680 |
| 2009-03-25 | 129 | 138 | 129 | 138 | 58,000 | 690 |
| 2009-03-24 | 136 | 136 | 130 | 134 | 48,000 | 670 |
| 2009-03-23 | 134 | 138 | 126 | 132 | 107,000 | 660 |
| 2009-03-19 | 126 | 134 | 126 | 131 | 139,000 | 655 |
| 2009-03-18 | 124 | 134 | 114 | 122 | 160,000 | 610 |
| 2009-03-17 | 124 | 126 | 123 | 123 | 33,000 | 615 |
| 2009-03-16 | 124 | 125 | 124 | 124 | 26,000 | 620 |
| 2009-03-13 | 119 | 123 | 119 | 123 | 47,000 | 615 |
| 2009-03-12 | 120 | 120 | 120 | 120 | 32,000 | 600 |
| 2009-03-11 | 121 | 126 | 121 | 124 | 20,000 | 620 |
| 2009-03-10 | 119 | 120 | 119 | 120 | 16,000 | 600 |
| 2009-03-09 | 116 | 119 | 116 | 119 | 12,000 | 595 |
| 2009-03-06 | 118 | 118 | 116 | 116 | 34,000 | 580 |
| 2009-03-05 | 117 | 120 | 117 | 118 | 27,000 | 590 |
| 2009-03-04 | 114 | 116 | 114 | 116 | 18,000 | 580 |
| 2009-03-03 | 113 | 113 | 111 | 113 | 18,000 | 565 |
| 2009-03-02 | 114 | 115 | 113 | 115 | 17,000 | 575 |
| 2009-02-27 | 115 | 116 | 115 | 116 | 10,000 | 580 |
| 2009-02-26 | 114 | 115 | 114 | 115 | 7,000 | 575 |
| 2009-02-25 | 114 | 115 | 110 | 115 | 85,000 | 575 |
| 2009-02-24 | 111 | 112 | 106 | 112 | 48,000 | 560 |
| 2009-02-23 | 104 | 113 | 103 | 111 | 61,000 | 555 |
| 2009-02-20 | 119 | 119 | 114 | 114 | 55,000 | 570 |
| 2009-02-19 | 122 | 122 | 120 | 122 | 24,000 | 610 |
| 2009-02-18 | 125 | 126 | 121 | 121 | 24,000 | 605 |
| 2009-02-17 | 128 | 131 | 124 | 124 | 102,000 | 620 |
| 2009-02-16 | 124 | 125 | 122 | 125 | 27,000 | 625 |
| 2009-02-13 | 119 | 124 | 119 | 122 | 30,000 | 610 |
| 2009-02-12 | 117 | 119 | 117 | 119 | 65,000 | 595 |
| 2009-02-10 | 122 | 122 | 118 | 118 | 36,000 | 590 |
| 2009-02-09 | 121 | 122 | 121 | 122 | 23,000 | 610 |
| 2009-02-06 | 128 | 129 | 124 | 125 | 20,000 | 625 |
| 2009-02-05 | 126 | 129 | 125 | 127 | 62,000 | 635 |
| 2009-02-04 | 125 | 126 | 124 | 126 | 20,000 | 630 |
| 2009-02-03 | 124 | 125 | 124 | 125 | 23,000 | 625 |
| 2009-02-02 | 123 | 125 | 122 | 124 | 63,000 | 620 |
| 2009-01-30 | 122 | 123 | 121 | 123 | 56,000 | 615 |
| 2009-01-29 | 122 | 123 | 121 | 123 | 104,000 | 615 |
| 2009-01-28 | 115 | 121 | 115 | 118 | 43,000 | 590 |
| 2009-01-27 | 114 | 118 | 114 | 115 | 30,000 | 575 |
| 2009-01-26 | 116 | 118 | 114 | 114 | 119,000 | 570 |
| 2009-01-23 | 113 | 116 | 113 | 116 | 36,000 | 580 |
| 2009-01-22 | 110 | 114 | 110 | 114 | 40,000 | 570 |
| 2009-01-21 | 112 | 112 | 109 | 109 | 36,000 | 545 |
| 2009-01-20 | 108 | 111 | 108 | 111 | 23,000 | 555 |
| 2009-01-19 | 111 | 112 | 111 | 111 | 32,000 | 555 |
| 2009-01-16 | 111 | 112 | 109 | 110 | 30,000 | 550 |
| 2009-01-15 | 109 | 111 | 109 | 111 | 30,000 | 555 |
| 2009-01-14 | 112 | 112 | 110 | 110 | 21,000 | 550 |
| 2009-01-13 | 111 | 111 | 109 | 110 | 36,000 | 550 |
| 2009-01-09 | 109 | 112 | 109 | 111 | 33,000 | 555 |
| 2009-01-08 | 111 | 112 | 111 | 111 | 41,000 | 555 |
| 2009-01-07 | 110 | 111 | 109 | 111 | 45,000 | 555 |
| 2009-01-06 | 110 | 111 | 109 | 109 | 75,000 | 545 |
| 2009-01-05 | 108 | 109 | 107 | 109 | 21,000 | 545 |
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
