1867 (株)植木組 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 193 | 193 | 185 | 189 | 33,000 | 945 |
| 2012-12-27 | 194 | 202 | 194 | 195 | 71,000 | 975 |
| 2012-12-26 | 191 | 192 | 188 | 190 | 54,000 | 950 |
| 2012-12-25 | 191 | 194 | 187 | 190 | 76,000 | 950 |
| 2012-12-21 | 190 | 191 | 185 | 187 | 67,000 | 935 |
| 2012-12-20 | 189 | 193 | 185 | 189 | 51,000 | 945 |
| 2012-12-19 | 181 | 199 | 180 | 193 | 132,000 | 965 |
| 2012-12-18 | 176 | 179 | 176 | 178 | 36,000 | 890 |
| 2012-12-17 | 179 | 179 | 172 | 174 | 69,000 | 870 |
| 2012-12-14 | 173 | 176 | 170 | 176 | 75,000 | 880 |
| 2012-12-13 | 177 | 177 | 173 | 175 | 21,000 | 875 |
| 2012-12-12 | 169 | 172 | 166 | 172 | 27,000 | 860 |
| 2012-12-11 | 174 | 174 | 170 | 170 | 37,000 | 850 |
| 2012-12-10 | 183 | 183 | 168 | 174 | 101,000 | 870 |
| 2012-12-07 | 174 | 180 | 174 | 177 | 55,000 | 885 |
| 2012-12-06 | 174 | 174 | 170 | 172 | 33,000 | 860 |
| 2012-12-05 | 170 | 171 | 168 | 170 | 16,000 | 850 |
| 2012-12-04 | 167 | 171 | 164 | 171 | 65,000 | 855 |
| 2012-12-03 | 169 | 170 | 166 | 169 | 55,000 | 845 |
| 2012-11-30 | 171 | 171 | 153 | 165 | 46,000 | 825 |
| 2012-11-29 | 168 | 171 | 166 | 169 | 41,000 | 845 |
| 2012-11-28 | 167 | 168 | 167 | 167 | 18,000 | 835 |
| 2012-11-27 | 166 | 171 | 166 | 171 | 46,000 | 855 |
| 2012-11-26 | 166 | 167 | 166 | 167 | 35,000 | 835 |
| 2012-11-22 | 166 | 167 | 165 | 166 | 37,000 | 830 |
| 2012-11-21 | 160 | 165 | 160 | 165 | 18,000 | 825 |
| 2012-11-20 | 160 | 161 | 159 | 161 | 16,000 | 805 |
| 2012-11-19 | 160 | 166 | 160 | 160 | 27,000 | 800 |
| 2012-11-16 | 149 | 158 | 149 | 158 | 16,000 | 790 |
| 2012-11-15 | 148 | 157 | 146 | 154 | 40,000 | 770 |
| 2012-11-14 | 146 | 146 | 142 | 143 | 14,000 | 715 |
| 2012-11-13 | 146 | 146 | 143 | 143 | 22,000 | 715 |
| 2012-11-12 | 153 | 153 | 149 | 149 | 13,000 | 745 |
| 2012-11-09 | 158 | 158 | 150 | 153 | 37,000 | 765 |
| 2012-11-08 | 159 | 159 | 157 | 157 | 6,000 | 785 |
| 2012-11-07 | 155 | 160 | 155 | 159 | 30,000 | 795 |
| 2012-11-06 | 155 | 162 | 154 | 157 | 28,000 | 785 |
| 2012-11-05 | 160 | 160 | 155 | 157 | 18,000 | 785 |
| 2012-11-02 | 155 | 164 | 154 | 164 | 21,000 | 820 |
| 2012-11-01 | 154 | 168 | 154 | 155 | 88,000 | 775 |
| 2012-10-31 | 154 | 158 | 153 | 156 | 32,000 | 780 |
| 2012-10-30 | 146 | 160 | 144 | 155 | 107,000 | 775 |
| 2012-10-29 | 148 | 148 | 144 | 146 | 19,000 | 730 |
| 2012-10-26 | 147 | 148 | 147 | 148 | 22,000 | 740 |
| 2012-10-25 | 145 | 147 | 145 | 147 | 50,000 | 735 |
| 2012-10-24 | 142 | 145 | 142 | 145 | 24,000 | 725 |
| 2012-10-23 | 142 | 146 | 141 | 145 | 10,000 | 725 |
| 2012-10-22 | 131 | 145 | 131 | 141 | 47,000 | 705 |
| 2012-10-19 | 133 | 136 | 133 | 136 | 13,000 | 680 |
| 2012-10-18 | 134 | 136 | 134 | 136 | 18,000 | 680 |
| 2012-10-17 | 133 | 135 | 131 | 134 | 23,000 | 670 |
| 2012-10-16 | 129 | 131 | 129 | 130 | 10,000 | 650 |
| 2012-10-15 | 128 | 130 | 128 | 129 | 7,000 | 645 |
| 2012-10-12 | 128 | 130 | 128 | 128 | 15,000 | 640 |
| 2012-10-11 | 128 | 132 | 128 | 129 | 51,000 | 645 |
| 2012-10-10 | 142 | 142 | 133 | 133 | 32,000 | 665 |
| 2012-10-09 | 138 | 139 | 138 | 139 | 5,000 | 695 |
| 2012-10-05 | 138 | 138 | 137 | 138 | 14,000 | 690 |
| 2012-10-04 | 140 | 140 | 137 | 139 | 53,000 | 695 |
| 2012-10-03 | 141 | 143 | 139 | 140 | 20,000 | 700 |
| 2012-10-02 | 142 | 143 | 142 | 142 | 22,000 | 710 |
| 2012-10-01 | 146 | 146 | 143 | 143 | 13,000 | 715 |
| 2012-09-28 | 147 | 151 | 146 | 146 | 27,000 | 730 |
| 2012-09-27 | 143 | 147 | 143 | 147 | 20,000 | 735 |
| 2012-09-26 | 142 | 145 | 142 | 145 | 18,000 | 725 |
| 2012-09-25 | 145 | 145 | 142 | 145 | 67,000 | 725 |
| 2012-09-24 | 146 | 147 | 145 | 146 | 47,000 | 730 |
| 2012-09-21 | 143 | 145 | 143 | 145 | 27,000 | 725 |
| 2012-09-20 | 144 | 148 | 143 | 145 | 47,000 | 725 |
| 2012-09-19 | 144 | 144 | 141 | 144 | 40,000 | 720 |
| 2012-09-18 | 145 | 145 | 143 | 143 | 37,000 | 715 |
| 2012-09-14 | 143 | 146 | 143 | 146 | 84,000 | 730 |
| 2012-09-13 | 145 | 146 | 144 | 146 | 16,000 | 730 |
| 2012-09-12 | 148 | 148 | 147 | 148 | 17,000 | 740 |
| 2012-09-11 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2012-09-10 | 143 | 145 | 143 | 145 | 13,000 | 725 |
| 2012-09-07 | 144 | 145 | 141 | 141 | 45,000 | 705 |
| 2012-09-06 | 147 | 148 | 143 | 143 | 22,000 | 715 |
| 2012-09-05 | 146 | 147 | 145 | 146 | 9,000 | 730 |
| 2012-09-04 | 148 | 148 | 146 | 147 | 15,000 | 735 |
| 2012-09-03 | 152 | 152 | 146 | 147 | 60,000 | 735 |
| 2012-08-31 | 151 | 153 | 151 | 153 | 7,000 | 765 |
| 2012-08-30 | 157 | 157 | 154 | 154 | 10,000 | 770 |
| 2012-08-29 | 159 | 159 | 158 | 159 | 9,000 | 795 |
| 2012-08-28 | 164 | 164 | 159 | 159 | 10,000 | 795 |
| 2012-08-27 | 168 | 169 | 165 | 165 | 40,000 | 825 |
| 2012-08-24 | 170 | 170 | 167 | 168 | 6,000 | 840 |
| 2012-08-23 | 168 | 168 | 165 | 166 | 5,000 | 830 |
| 2012-08-22 | 164 | 167 | 160 | 167 | 7,000 | 835 |
| 2012-08-21 | 163 | 165 | 161 | 162 | 9,000 | 810 |
| 2012-08-20 | 165 | 165 | 162 | 163 | 6,000 | 815 |
| 2012-08-17 | 165 | 167 | 160 | 165 | 19,000 | 825 |
| 2012-08-16 | 166 | 167 | 162 | 165 | 6,000 | 825 |
| 2012-08-15 | 167 | 167 | 162 | 162 | 3,000 | 810 |
| 2012-08-14 | 165 | 172 | 165 | 167 | 5,000 | 835 |
| 2012-08-13 | 162 | 165 | 162 | 165 | 6,000 | 825 |
| 2012-08-10 | 162 | 162 | 160 | 162 | 7,000 | 810 |
| 2012-08-09 | 156 | 160 | 156 | 160 | 26,000 | 800 |
| 2012-08-08 | 162 | 162 | 157 | 160 | 16,000 | 800 |
| 2012-08-07 | 156 | 160 | 156 | 160 | 4,000 | 800 |
| 2012-08-06 | 154 | 159 | 154 | 156 | 17,000 | 780 |
| 2012-08-03 | 156 | 156 | 155 | 156 | 8,000 | 780 |
| 2012-08-02 | 153 | 158 | 153 | 156 | 14,000 | 780 |
| 2012-08-01 | 157 | 157 | 152 | 157 | 17,000 | 785 |
| 2012-07-31 | 157 | 158 | 153 | 157 | 20,000 | 785 |
| 2012-07-30 | 161 | 162 | 161 | 162 | 11,000 | 810 |
| 2012-07-27 | 165 | 165 | 162 | 162 | 7,000 | 810 |
| 2012-07-26 | 160 | 165 | 160 | 165 | 7,000 | 825 |
| 2012-07-25 | 160 | 165 | 160 | 160 | 34,000 | 800 |
| 2012-07-24 | 160 | 160 | 159 | 160 | 16,000 | 800 |
| 2012-07-23 | 156 | 160 | 156 | 158 | 10,000 | 790 |
| 2012-07-20 | 162 | 162 | 159 | 159 | 9,000 | 795 |
| 2012-07-19 | 163 | 164 | 162 | 164 | 7,000 | 820 |
| 2012-07-18 | 159 | 165 | 159 | 160 | 5,000 | 800 |
| 2012-07-17 | 167 | 167 | 161 | 162 | 12,000 | 810 |
| 2012-07-13 | 166 | 169 | 166 | 167 | 15,000 | 835 |
| 2012-07-12 | 170 | 171 | 162 | 165 | 43,000 | 825 |
| 2012-07-11 | 171 | 176 | 171 | 172 | 18,000 | 860 |
| 2012-07-10 | 170 | 177 | 170 | 171 | 68,000 | 855 |
| 2012-07-09 | 166 | 167 | 166 | 167 | 8,000 | 835 |
| 2012-07-06 | 168 | 172 | 167 | 169 | 16,000 | 845 |
| 2012-07-05 | 182 | 182 | 172 | 173 | 14,000 | 865 |
| 2012-07-04 | 183 | 183 | 179 | 179 | 5,000 | 895 |
| 2012-07-03 | 185 | 185 | 180 | 183 | 36,000 | 915 |
| 2012-07-02 | 175 | 185 | 175 | 185 | 55,000 | 925 |
| 2012-06-29 | 172 | 175 | 172 | 175 | 57,000 | 875 |
| 2012-06-28 | 171 | 172 | 169 | 172 | 29,000 | 860 |
| 2012-06-27 | 165 | 169 | 163 | 169 | 27,000 | 845 |
| 2012-06-26 | 162 | 164 | 162 | 163 | 31,000 | 815 |
| 2012-06-25 | 163 | 165 | 162 | 162 | 25,000 | 810 |
| 2012-06-22 | 155 | 161 | 155 | 161 | 12,000 | 805 |
| 2012-06-21 | 155 | 155 | 155 | 155 | 9,000 | 775 |
| 2012-06-20 | 152 | 156 | 152 | 156 | 12,000 | 780 |
| 2012-06-19 | 153 | 153 | 152 | 152 | 5,000 | 760 |
| 2012-06-18 | 151 | 154 | 151 | 153 | 9,000 | 765 |
| 2012-06-15 | 150 | 151 | 150 | 151 | 6,000 | 755 |
| 2012-06-14 | 149 | 152 | 149 | 150 | 6,000 | 750 |
| 2012-06-13 | 152 | 152 | 148 | 148 | 20,000 | 740 |
| 2012-06-12 | 147 | 152 | 147 | 152 | 7,000 | 760 |
| 2012-06-11 | 146 | 149 | 146 | 147 | 17,000 | 735 |
| 2012-06-08 | 151 | 151 | 145 | 146 | 43,000 | 730 |
| 2012-06-07 | 144 | 149 | 144 | 149 | 8,000 | 745 |
| 2012-06-06 | 142 | 144 | 141 | 144 | 14,000 | 720 |
| 2012-06-05 | 143 | 144 | 142 | 144 | 7,000 | 720 |
| 2012-06-04 | 142 | 142 | 141 | 142 | 19,000 | 710 |
| 2012-06-01 | 149 | 149 | 146 | 146 | 13,000 | 730 |
| 2012-05-31 | 148 | 152 | 147 | 152 | 22,000 | 760 |
| 2012-05-30 | 147 | 153 | 147 | 153 | 21,000 | 765 |
| 2012-05-29 | 154 | 154 | 151 | 152 | 11,000 | 760 |
| 2012-05-28 | 154 | 156 | 154 | 154 | 27,000 | 770 |
| 2012-05-25 | 153 | 163 | 153 | 154 | 34,000 | 770 |
| 2012-05-24 | 147 | 153 | 147 | 153 | 23,000 | 765 |
| 2012-05-23 | 149 | 149 | 147 | 148 | 11,000 | 740 |
| 2012-05-22 | 145 | 147 | 145 | 147 | 13,000 | 735 |
| 2012-05-21 | 144 | 144 | 142 | 144 | 10,000 | 720 |
| 2012-05-18 | 141 | 144 | 141 | 144 | 42,000 | 720 |
| 2012-05-17 | 143 | 147 | 143 | 146 | 16,000 | 730 |
| 2012-05-16 | 143 | 145 | 142 | 145 | 24,000 | 725 |
| 2012-05-15 | 149 | 149 | 141 | 143 | 50,000 | 715 |
| 2012-05-14 | 160 | 160 | 150 | 154 | 41,000 | 770 |
| 2012-05-11 | 174 | 174 | 159 | 159 | 57,000 | 795 |
| 2012-05-10 | 170 | 174 | 170 | 174 | 8,000 | 870 |
| 2012-05-09 | 175 | 175 | 170 | 170 | 23,000 | 850 |
| 2012-05-08 | 176 | 181 | 175 | 176 | 9,000 | 880 |
| 2012-05-07 | 181 | 182 | 177 | 177 | 19,000 | 885 |
| 2012-05-02 | 187 | 187 | 182 | 186 | 10,000 | 930 |
| 2012-05-01 | 186 | 186 | 182 | 184 | 12,000 | 920 |
| 2012-04-27 | 187 | 190 | 185 | 185 | 31,000 | 925 |
| 2012-04-26 | 196 | 207 | 186 | 192 | 158,000 | 960 |
| 2012-04-25 | 186 | 196 | 185 | 196 | 49,000 | 980 |
| 2012-04-24 | 182 | 186 | 182 | 185 | 26,000 | 925 |
| 2012-04-23 | 189 | 189 | 180 | 184 | 38,000 | 920 |
| 2012-04-20 | 187 | 188 | 185 | 188 | 7,000 | 940 |
| 2012-04-19 | 185 | 187 | 185 | 187 | 20,000 | 935 |
| 2012-04-18 | 184 | 189 | 184 | 188 | 14,000 | 940 |
| 2012-04-17 | 187 | 188 | 183 | 184 | 21,000 | 920 |
| 2012-04-16 | 186 | 186 | 181 | 185 | 22,000 | 925 |
| 2012-04-13 | 184 | 186 | 184 | 186 | 13,000 | 930 |
| 2012-04-12 | 182 | 184 | 182 | 184 | 19,000 | 920 |
| 2012-04-11 | 186 | 187 | 174 | 179 | 50,000 | 895 |
| 2012-04-10 | 188 | 189 | 185 | 185 | 34,000 | 925 |
| 2012-04-09 | 185 | 188 | 185 | 188 | 7,000 | 940 |
| 2012-04-06 | 188 | 188 | 186 | 187 | 18,000 | 935 |
| 2012-04-05 | 185 | 187 | 185 | 187 | 34,000 | 935 |
| 2012-04-04 | 194 | 194 | 190 | 190 | 45,000 | 950 |
| 2012-04-03 | 195 | 195 | 193 | 193 | 19,000 | 965 |
| 2012-04-02 | 198 | 198 | 195 | 195 | 30,000 | 975 |
| 2012-03-30 | 199 | 199 | 196 | 198 | 21,000 | 990 |
| 2012-03-29 | 196 | 198 | 196 | 198 | 26,000 | 990 |
| 2012-03-28 | 195 | 196 | 195 | 196 | 19,000 | 980 |
| 2012-03-27 | 194 | 195 | 193 | 195 | 44,000 | 975 |
| 2012-03-26 | 194 | 195 | 194 | 194 | 33,000 | 970 |
| 2012-03-23 | 197 | 197 | 195 | 197 | 33,000 | 985 |
| 2012-03-22 | 197 | 198 | 195 | 198 | 17,000 | 990 |
| 2012-03-21 | 198 | 198 | 194 | 196 | 55,000 | 980 |
| 2012-03-19 | 200 | 200 | 199 | 199 | 19,000 | 995 |
| 2012-03-16 | 199 | 200 | 198 | 200 | 31,000 | 1,000 |
| 2012-03-15 | 198 | 200 | 198 | 199 | 70,000 | 995 |
| 2012-03-14 | 198 | 200 | 197 | 197 | 67,000 | 985 |
| 2012-03-13 | 203 | 203 | 194 | 197 | 109,000 | 985 |
| 2012-03-12 | 205 | 207 | 198 | 203 | 85,000 | 1,015 |
| 2012-03-09 | 207 | 207 | 204 | 205 | 99,000 | 1,025 |
| 2012-03-08 | 213 | 213 | 204 | 208 | 151,000 | 1,040 |
| 2012-03-07 | 203 | 214 | 203 | 211 | 375,000 | 1,055 |
| 2012-03-06 | 200 | 205 | 194 | 205 | 138,000 | 1,025 |
| 2012-03-05 | 199 | 202 | 198 | 199 | 21,000 | 995 |
| 2012-03-02 | 197 | 202 | 197 | 199 | 27,000 | 995 |
| 2012-03-01 | 200 | 201 | 198 | 198 | 27,000 | 990 |
| 2012-02-29 | 205 | 205 | 198 | 199 | 78,000 | 995 |
| 2012-02-28 | 202 | 205 | 201 | 203 | 22,000 | 1,015 |
| 2012-02-27 | 204 | 206 | 203 | 204 | 55,000 | 1,020 |
| 2012-02-24 | 204 | 205 | 203 | 204 | 35,000 | 1,020 |
| 2012-02-23 | 207 | 207 | 202 | 203 | 71,000 | 1,015 |
| 2012-02-22 | 206 | 207 | 203 | 207 | 49,000 | 1,035 |
| 2012-02-21 | 201 | 205 | 200 | 203 | 48,000 | 1,015 |
| 2012-02-20 | 207 | 207 | 203 | 203 | 70,000 | 1,015 |
| 2012-02-17 | 205 | 207 | 204 | 204 | 35,000 | 1,020 |
| 2012-02-16 | 205 | 208 | 205 | 205 | 41,000 | 1,025 |
| 2012-02-15 | 208 | 210 | 204 | 210 | 69,000 | 1,050 |
| 2012-02-14 | 205 | 210 | 202 | 210 | 83,000 | 1,050 |
| 2012-02-13 | 205 | 210 | 201 | 207 | 113,000 | 1,035 |
| 2012-02-10 | 206 | 207 | 203 | 205 | 41,000 | 1,025 |
| 2012-02-09 | 207 | 207 | 203 | 205 | 78,000 | 1,025 |
| 2012-02-08 | 212 | 212 | 204 | 207 | 112,000 | 1,035 |
| 2012-02-07 | 201 | 215 | 201 | 209 | 204,000 | 1,045 |
| 2012-02-06 | 203 | 203 | 201 | 201 | 47,000 | 1,005 |
| 2012-02-03 | 200 | 203 | 199 | 201 | 70,000 | 1,005 |
| 2012-02-02 | 199 | 200 | 198 | 200 | 28,000 | 1,000 |
| 2012-02-01 | 197 | 202 | 196 | 199 | 52,000 | 995 |
| 2012-01-31 | 194 | 198 | 194 | 197 | 25,000 | 985 |
| 2012-01-30 | 197 | 199 | 194 | 194 | 58,000 | 970 |
| 2012-01-27 | 203 | 204 | 200 | 200 | 53,000 | 1,000 |
| 2012-01-26 | 204 | 204 | 201 | 201 | 44,000 | 1,005 |
| 2012-01-25 | 200 | 204 | 200 | 204 | 67,000 | 1,020 |
| 2012-01-24 | 203 | 207 | 200 | 200 | 60,000 | 1,000 |
| 2012-01-23 | 199 | 203 | 199 | 200 | 69,000 | 1,000 |
| 2012-01-20 | 201 | 203 | 198 | 200 | 76,000 | 1,000 |
| 2012-01-19 | 202 | 205 | 197 | 198 | 122,000 | 990 |
| 2012-01-18 | 205 | 206 | 201 | 205 | 150,000 | 1,025 |
| 2012-01-17 | 195 | 217 | 195 | 209 | 547,000 | 1,045 |
| 2012-01-16 | 190 | 197 | 186 | 195 | 199,000 | 975 |
| 2012-01-13 | 193 | 198 | 192 | 192 | 99,000 | 960 |
| 2012-01-12 | 199 | 200 | 185 | 194 | 275,000 | 970 |
| 2012-01-11 | 201 | 203 | 192 | 197 | 437,000 | 985 |
| 2012-01-10 | 210 | 223 | 199 | 204 | 2,395,000 | 1,020 |
| 2012-01-06 | 184 | 222 | 184 | 205 | 1,670,000 | 1,025 |
| 2012-01-05 | 184 | 185 | 182 | 184 | 63,000 | 920 |
| 2012-01-04 | 175 | 185 | 172 | 184 | 146,000 | 920 |
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
