1867 (株)植木組 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 173 | 175 | 173 | 174 | 29,000 | 870 |
| 2011-12-29 | 174 | 174 | 163 | 173 | 44,000 | 865 |
| 2011-12-28 | 170 | 174 | 169 | 174 | 41,000 | 870 |
| 2011-12-27 | 170 | 170 | 169 | 169 | 11,000 | 845 |
| 2011-12-26 | 168 | 170 | 168 | 169 | 27,000 | 845 |
| 2011-12-22 | 172 | 173 | 162 | 168 | 74,000 | 840 |
| 2011-12-21 | 171 | 173 | 169 | 172 | 21,000 | 860 |
| 2011-12-20 | 169 | 171 | 169 | 171 | 14,000 | 855 |
| 2011-12-19 | 164 | 169 | 163 | 169 | 27,000 | 845 |
| 2011-12-16 | 168 | 171 | 163 | 163 | 21,000 | 815 |
| 2011-12-15 | 171 | 172 | 168 | 168 | 17,000 | 840 |
| 2011-12-14 | 177 | 177 | 172 | 174 | 191,000 | 870 |
| 2011-12-13 | 168 | 175 | 167 | 172 | 124,000 | 860 |
| 2011-12-12 | 167 | 168 | 166 | 168 | 30,000 | 840 |
| 2011-12-09 | 170 | 170 | 161 | 164 | 95,000 | 820 |
| 2011-12-08 | 162 | 170 | 160 | 170 | 85,000 | 850 |
| 2011-12-07 | 156 | 158 | 156 | 158 | 22,000 | 790 |
| 2011-12-06 | 160 | 160 | 159 | 159 | 8,000 | 795 |
| 2011-12-05 | 160 | 162 | 160 | 162 | 3,000 | 810 |
| 2011-12-02 | 160 | 161 | 160 | 161 | 5,000 | 805 |
| 2011-12-01 | 161 | 163 | 160 | 160 | 15,000 | 800 |
| 2011-11-30 | 161 | 162 | 161 | 161 | 28,000 | 805 |
| 2011-11-29 | 160 | 161 | 160 | 161 | 17,000 | 805 |
| 2011-11-28 | 160 | 161 | 160 | 160 | 24,000 | 800 |
| 2011-11-25 | 158 | 161 | 158 | 160 | 28,000 | 800 |
| 2011-11-24 | 156 | 158 | 156 | 158 | 20,000 | 790 |
| 2011-11-22 | 150 | 158 | 150 | 157 | 31,000 | 785 |
| 2011-11-21 | 153 | 153 | 151 | 152 | 7,000 | 760 |
| 2011-11-18 | 155 | 155 | 150 | 153 | 25,000 | 765 |
| 2011-11-17 | 155 | 157 | 154 | 155 | 19,000 | 775 |
| 2011-11-16 | 157 | 158 | 157 | 157 | 16,000 | 785 |
| 2011-11-15 | 157 | 159 | 157 | 158 | 28,000 | 790 |
| 2011-11-14 | 157 | 158 | 156 | 156 | 10,000 | 780 |
| 2011-11-11 | 159 | 160 | 156 | 158 | 41,000 | 790 |
| 2011-11-10 | 160 | 162 | 155 | 162 | 51,000 | 810 |
| 2011-11-09 | 162 | 162 | 161 | 162 | 10,000 | 810 |
| 2011-11-08 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2011-11-07 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2011-11-04 | 162 | 162 | 160 | 161 | 15,000 | 805 |
| 2011-11-02 | 163 | 164 | 160 | 162 | 22,000 | 810 |
| 2011-11-01 | 165 | 166 | 165 | 165 | 8,000 | 825 |
| 2011-10-31 | 166 | 169 | 166 | 169 | 47,000 | 845 |
| 2011-10-28 | 167 | 167 | 164 | 165 | 35,000 | 825 |
| 2011-10-27 | 165 | 167 | 165 | 167 | 28,000 | 835 |
| 2011-10-26 | 166 | 166 | 164 | 165 | 19,000 | 825 |
| 2011-10-25 | 166 | 166 | 164 | 164 | 11,000 | 820 |
| 2011-10-24 | 166 | 166 | 162 | 164 | 21,000 | 820 |
| 2011-10-21 | 165 | 165 | 159 | 164 | 21,000 | 820 |
| 2011-10-20 | 164 | 164 | 161 | 163 | 29,000 | 815 |
| 2011-10-19 | 165 | 168 | 165 | 166 | 15,000 | 830 |
| 2011-10-18 | 170 | 170 | 165 | 165 | 15,000 | 825 |
| 2011-10-17 | 168 | 170 | 167 | 170 | 27,000 | 850 |
| 2011-10-14 | 168 | 169 | 168 | 168 | 35,000 | 840 |
| 2011-10-13 | 170 | 174 | 168 | 172 | 66,000 | 860 |
| 2011-10-12 | 167 | 169 | 165 | 169 | 38,000 | 845 |
| 2011-10-11 | 166 | 169 | 165 | 169 | 47,000 | 845 |
| 2011-10-07 | 160 | 164 | 160 | 164 | 31,000 | 820 |
| 2011-10-06 | 158 | 165 | 158 | 162 | 31,000 | 810 |
| 2011-10-05 | 167 | 167 | 158 | 158 | 48,000 | 790 |
| 2011-10-04 | 165 | 169 | 164 | 167 | 36,000 | 835 |
| 2011-10-03 | 169 | 172 | 168 | 170 | 64,000 | 850 |
| 2011-09-30 | 175 | 175 | 165 | 170 | 77,000 | 850 |
| 2011-09-29 | 157 | 170 | 157 | 170 | 84,000 | 850 |
| 2011-09-28 | 153 | 161 | 153 | 161 | 66,000 | 805 |
| 2011-09-27 | 152 | 154 | 148 | 150 | 66,000 | 750 |
| 2011-09-26 | 155 | 155 | 148 | 149 | 140,000 | 745 |
| 2011-09-22 | 156 | 164 | 155 | 155 | 91,000 | 775 |
| 2011-09-21 | 166 | 166 | 161 | 161 | 61,000 | 805 |
| 2011-09-20 | 167 | 168 | 166 | 166 | 37,000 | 830 |
| 2011-09-16 | 166 | 170 | 166 | 168 | 121,000 | 840 |
| 2011-09-15 | 171 | 174 | 169 | 169 | 127,000 | 845 |
| 2011-09-14 | 177 | 177 | 170 | 174 | 93,000 | 870 |
| 2011-09-13 | 180 | 180 | 174 | 176 | 52,000 | 880 |
| 2011-09-12 | 180 | 180 | 177 | 177 | 58,000 | 885 |
| 2011-09-09 | 180 | 182 | 178 | 182 | 104,000 | 910 |
| 2011-09-08 | 177 | 179 | 176 | 178 | 48,000 | 890 |
| 2011-09-07 | 175 | 178 | 171 | 177 | 49,000 | 885 |
| 2011-09-06 | 180 | 180 | 171 | 173 | 112,000 | 865 |
| 2011-09-05 | 182 | 186 | 177 | 179 | 151,000 | 895 |
| 2011-09-02 | 183 | 185 | 182 | 183 | 38,000 | 915 |
| 2011-09-01 | 189 | 190 | 184 | 185 | 127,000 | 925 |
| 2011-08-31 | 194 | 194 | 188 | 188 | 124,000 | 940 |
| 2011-08-30 | 193 | 194 | 191 | 192 | 108,000 | 960 |
| 2011-08-29 | 191 | 195 | 189 | 190 | 226,000 | 950 |
| 2011-08-26 | 187 | 189 | 186 | 188 | 174,000 | 940 |
| 2011-08-25 | 182 | 186 | 181 | 184 | 285,000 | 920 |
| 2011-08-24 | 177 | 182 | 177 | 179 | 229,000 | 895 |
| 2011-08-23 | 181 | 187 | 173 | 176 | 219,000 | 880 |
| 2011-08-22 | 177 | 186 | 175 | 178 | 208,000 | 890 |
| 2011-08-19 | 176 | 180 | 175 | 180 | 105,000 | 900 |
| 2011-08-18 | 177 | 183 | 174 | 181 | 199,000 | 905 |
| 2011-08-17 | 169 | 177 | 169 | 177 | 98,000 | 885 |
| 2011-08-16 | 169 | 171 | 167 | 168 | 42,000 | 840 |
| 2011-08-15 | 172 | 174 | 167 | 169 | 75,000 | 845 |
| 2011-08-12 | 177 | 177 | 166 | 173 | 156,000 | 865 |
| 2011-08-11 | 156 | 178 | 155 | 178 | 317,000 | 890 |
| 2011-08-10 | 167 | 169 | 160 | 161 | 124,000 | 805 |
| 2011-08-09 | 154 | 162 | 146 | 162 | 132,000 | 810 |
| 2011-08-08 | 167 | 168 | 161 | 162 | 101,000 | 810 |
| 2011-08-05 | 169 | 173 | 167 | 171 | 107,000 | 855 |
| 2011-08-04 | 183 | 186 | 179 | 179 | 129,000 | 895 |
| 2011-08-03 | 185 | 185 | 181 | 181 | 122,000 | 905 |
| 2011-08-02 | 192 | 193 | 188 | 189 | 133,000 | 945 |
| 2011-08-01 | 194 | 199 | 192 | 195 | 479,000 | 975 |
| 2011-07-29 | 187 | 187 | 183 | 184 | 122,000 | 920 |
| 2011-07-28 | 179 | 188 | 179 | 188 | 219,000 | 940 |
| 2011-07-27 | 180 | 181 | 178 | 181 | 35,000 | 905 |
| 2011-07-26 | 181 | 182 | 178 | 180 | 58,000 | 900 |
| 2011-07-25 | 181 | 183 | 181 | 181 | 73,000 | 905 |
| 2011-07-22 | 181 | 181 | 178 | 181 | 84,000 | 905 |
| 2011-07-21 | 183 | 184 | 180 | 181 | 78,000 | 905 |
| 2011-07-20 | 186 | 186 | 182 | 182 | 96,000 | 910 |
| 2011-07-19 | 186 | 186 | 182 | 183 | 117,000 | 915 |
| 2011-07-15 | 186 | 189 | 183 | 187 | 287,000 | 935 |
| 2011-07-14 | 185 | 188 | 182 | 185 | 409,000 | 925 |
| 2011-07-13 | 172 | 188 | 170 | 186 | 644,000 | 930 |
| 2011-07-12 | 170 | 171 | 168 | 171 | 62,000 | 855 |
| 2011-07-11 | 172 | 174 | 167 | 170 | 153,000 | 850 |
| 2011-07-08 | 171 | 175 | 169 | 172 | 140,000 | 860 |
| 2011-07-07 | 173 | 173 | 168 | 170 | 59,000 | 850 |
| 2011-07-06 | 174 | 174 | 172 | 172 | 49,000 | 860 |
| 2011-07-05 | 174 | 175 | 172 | 174 | 57,000 | 870 |
| 2011-07-04 | 173 | 174 | 173 | 174 | 125,000 | 870 |
| 2011-07-01 | 171 | 173 | 171 | 173 | 61,000 | 865 |
| 2011-06-30 | 173 | 174 | 169 | 171 | 82,000 | 855 |
| 2011-06-29 | 172 | 173 | 171 | 173 | 70,000 | 865 |
| 2011-06-28 | 172 | 172 | 170 | 171 | 104,000 | 855 |
| 2011-06-27 | 172 | 177 | 168 | 169 | 495,000 | 845 |
| 2011-06-24 | 172 | 176 | 172 | 174 | 302,000 | 870 |
| 2011-06-23 | 166 | 175 | 165 | 172 | 633,000 | 860 |
| 2011-06-22 | 158 | 168 | 157 | 168 | 201,000 | 840 |
| 2011-06-21 | 155 | 162 | 154 | 158 | 115,000 | 790 |
| 2011-06-20 | 152 | 155 | 151 | 154 | 28,000 | 770 |
| 2011-06-17 | 156 | 157 | 152 | 152 | 50,000 | 760 |
| 2011-06-16 | 155 | 159 | 155 | 156 | 49,000 | 780 |
| 2011-06-15 | 158 | 160 | 156 | 159 | 42,000 | 795 |
| 2011-06-14 | 154 | 158 | 154 | 158 | 63,000 | 790 |
| 2011-06-13 | 151 | 158 | 151 | 156 | 71,000 | 780 |
| 2011-06-10 | 156 | 158 | 155 | 155 | 54,000 | 775 |
| 2011-06-09 | 153 | 156 | 153 | 154 | 25,000 | 770 |
| 2011-06-08 | 155 | 157 | 152 | 153 | 64,000 | 765 |
| 2011-06-07 | 156 | 158 | 153 | 155 | 57,000 | 775 |
| 2011-06-06 | 160 | 165 | 154 | 156 | 202,000 | 780 |
| 2011-06-03 | 163 | 165 | 157 | 158 | 309,000 | 790 |
| 2011-06-02 | 165 | 190 | 161 | 165 | 1,781,000 | 825 |
| 2011-06-01 | 151 | 166 | 151 | 163 | 78,000 | 815 |
| 2011-05-31 | 147 | 151 | 147 | 151 | 38,000 | 755 |
| 2011-05-30 | 148 | 149 | 145 | 147 | 27,000 | 735 |
| 2011-05-27 | 149 | 149 | 147 | 148 | 38,000 | 740 |
| 2011-05-26 | 150 | 151 | 148 | 149 | 36,000 | 745 |
| 2011-05-25 | 147 | 149 | 147 | 148 | 36,000 | 740 |
| 2011-05-24 | 149 | 150 | 145 | 147 | 84,000 | 735 |
| 2011-05-23 | 154 | 155 | 145 | 150 | 80,000 | 750 |
| 2011-05-20 | 166 | 166 | 157 | 157 | 50,000 | 785 |
| 2011-05-19 | 169 | 169 | 162 | 163 | 40,000 | 815 |
| 2011-05-18 | 162 | 170 | 162 | 169 | 31,000 | 845 |
| 2011-05-17 | 167 | 167 | 162 | 162 | 37,000 | 810 |
| 2011-05-16 | 171 | 174 | 165 | 167 | 114,000 | 835 |
| 2011-05-13 | 188 | 190 | 179 | 181 | 54,000 | 905 |
| 2011-05-12 | 182 | 191 | 178 | 191 | 116,000 | 955 |
| 2011-05-11 | 191 | 191 | 181 | 182 | 105,000 | 910 |
| 2011-05-10 | 177 | 194 | 176 | 187 | 208,000 | 935 |
| 2011-05-09 | 182 | 186 | 176 | 177 | 97,000 | 885 |
| 2011-05-06 | 173 | 187 | 173 | 180 | 149,000 | 900 |
| 2011-05-02 | 171 | 176 | 168 | 172 | 139,000 | 860 |
| 2011-04-28 | 175 | 175 | 168 | 173 | 74,000 | 865 |
| 2011-04-27 | 182 | 182 | 175 | 175 | 38,000 | 875 |
| 2011-04-26 | 183 | 183 | 178 | 182 | 66,000 | 910 |
| 2011-04-25 | 183 | 185 | 180 | 183 | 61,000 | 915 |
| 2011-04-22 | 183 | 185 | 181 | 183 | 42,000 | 915 |
| 2011-04-21 | 183 | 189 | 181 | 184 | 105,000 | 920 |
| 2011-04-20 | 186 | 190 | 183 | 184 | 54,000 | 920 |
| 2011-04-19 | 188 | 188 | 183 | 185 | 54,000 | 925 |
| 2011-04-18 | 195 | 195 | 189 | 189 | 44,000 | 945 |
| 2011-04-15 | 195 | 197 | 191 | 191 | 50,000 | 955 |
| 2011-04-14 | 189 | 194 | 186 | 191 | 66,000 | 955 |
| 2011-04-13 | 189 | 190 | 185 | 188 | 65,000 | 940 |
| 2011-04-12 | 192 | 206 | 189 | 191 | 209,000 | 955 |
| 2011-04-11 | 191 | 197 | 187 | 191 | 124,000 | 955 |
| 2011-04-08 | 192 | 197 | 184 | 191 | 219,000 | 955 |
| 2011-04-07 | 212 | 214 | 190 | 192 | 162,000 | 960 |
| 2011-04-06 | 218 | 218 | 204 | 212 | 61,000 | 1,060 |
| 2011-04-05 | 226 | 226 | 217 | 219 | 76,000 | 1,095 |
| 2011-04-04 | 227 | 227 | 219 | 226 | 141,000 | 1,130 |
| 2011-04-01 | 223 | 223 | 217 | 219 | 97,000 | 1,095 |
| 2011-03-31 | 230 | 230 | 220 | 223 | 115,000 | 1,115 |
| 2011-03-30 | 229 | 229 | 223 | 223 | 151,000 | 1,115 |
| 2011-03-29 | 220 | 240 | 218 | 219 | 549,000 | 1,095 |
| 2011-03-28 | 227 | 227 | 201 | 204 | 266,000 | 1,020 |
| 2011-03-25 | 238 | 238 | 225 | 229 | 249,000 | 1,145 |
| 2011-03-24 | 240 | 245 | 232 | 232 | 440,000 | 1,160 |
| 2011-03-23 | 225 | 238 | 221 | 233 | 645,000 | 1,165 |
| 2011-03-22 | 224 | 249 | 220 | 241 | 858,000 | 1,205 |
| 2011-03-18 | 218 | 230 | 208 | 216 | 511,000 | 1,080 |
| 2011-03-17 | 218 | 240 | 216 | 217 | 1,055,000 | 1,085 |
| 2011-03-16 | 275 | 280 | 221 | 250 | 1,300,000 | 1,250 |
| 2011-03-15 | 295 | 295 | 265 | 295 | 1,967,000 | 1,475 |
| 2011-03-14 | 215 | 215 | 215 | 215 | 424,000 | 1,075 |
| 2011-03-11 | 135 | 183 | 132 | 165 | 329,000 | 825 |
| 2011-03-10 | 137 | 137 | 134 | 134 | 24,000 | 670 |
| 2011-03-09 | 136 | 145 | 136 | 136 | 96,000 | 680 |
| 2011-03-08 | 136 | 136 | 135 | 136 | 6,000 | 680 |
| 2011-03-07 | 136 | 137 | 134 | 134 | 16,000 | 670 |
| 2011-03-04 | 138 | 138 | 135 | 136 | 8,000 | 680 |
| 2011-03-03 | 136 | 137 | 135 | 137 | 16,000 | 685 |
| 2011-03-02 | 138 | 138 | 136 | 136 | 17,000 | 680 |
| 2011-03-01 | 137 | 139 | 137 | 138 | 13,000 | 690 |
| 2011-02-28 | 139 | 139 | 137 | 138 | 10,000 | 690 |
| 2011-02-25 | 139 | 139 | 137 | 138 | 42,000 | 690 |
| 2011-02-24 | 137 | 139 | 136 | 139 | 44,000 | 695 |
| 2011-02-23 | 137 | 138 | 136 | 137 | 22,000 | 685 |
| 2011-02-22 | 139 | 139 | 137 | 137 | 8,000 | 685 |
| 2011-02-21 | 139 | 139 | 138 | 138 | 4,000 | 690 |
| 2011-02-18 | 138 | 138 | 136 | 137 | 12,000 | 685 |
| 2011-02-17 | 135 | 138 | 135 | 138 | 13,000 | 690 |
| 2011-02-16 | 138 | 139 | 136 | 136 | 19,000 | 680 |
| 2011-02-15 | 139 | 139 | 137 | 138 | 6,000 | 690 |
| 2011-02-14 | 138 | 139 | 137 | 137 | 10,000 | 685 |
| 2011-02-10 | 137 | 138 | 137 | 138 | 12,000 | 690 |
| 2011-02-09 | 138 | 138 | 137 | 137 | 11,000 | 685 |
| 2011-02-08 | 139 | 139 | 138 | 138 | 10,000 | 690 |
| 2011-02-07 | 143 | 143 | 139 | 140 | 28,000 | 700 |
| 2011-02-04 | 137 | 143 | 135 | 143 | 80,000 | 715 |
| 2011-02-03 | 133 | 147 | 133 | 138 | 326,000 | 690 |
| 2011-02-02 | 131 | 136 | 131 | 132 | 18,000 | 660 |
| 2011-02-01 | 130 | 131 | 129 | 131 | 10,000 | 655 |
| 2011-01-31 | 133 | 133 | 129 | 132 | 12,000 | 660 |
| 2011-01-28 | 133 | 135 | 130 | 130 | 27,000 | 650 |
| 2011-01-27 | 133 | 136 | 133 | 135 | 11,000 | 675 |
| 2011-01-26 | 136 | 136 | 133 | 133 | 41,000 | 665 |
| 2011-01-25 | 134 | 136 | 133 | 136 | 30,000 | 680 |
| 2011-01-24 | 130 | 133 | 130 | 133 | 12,000 | 665 |
| 2011-01-21 | 136 | 136 | 129 | 129 | 15,000 | 645 |
| 2011-01-20 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2011-01-19 | 134 | 135 | 133 | 135 | 13,000 | 675 |
| 2011-01-18 | 133 | 133 | 132 | 133 | 4,000 | 665 |
| 2011-01-17 | 135 | 135 | 133 | 133 | 10,000 | 665 |
| 2011-01-14 | 132 | 134 | 132 | 133 | 9,000 | 665 |
| 2011-01-13 | 133 | 133 | 132 | 132 | 8,000 | 660 |
| 2011-01-12 | 134 | 134 | 132 | 132 | 14,000 | 660 |
| 2011-01-11 | 129 | 132 | 129 | 132 | 17,000 | 660 |
| 2011-01-07 | 131 | 131 | 130 | 130 | 13,000 | 650 |
| 2011-01-06 | 130 | 131 | 130 | 131 | 10,000 | 655 |
| 2011-01-05 | 127 | 129 | 127 | 127 | 24,000 | 635 |
| 2011-01-04 | 126 | 129 | 126 | 127 | 21,000 | 635 |
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
