1867 (株)植木組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 279 | 281 | 277 | 277 | 32,000 | 1,385 |
| 2015-12-29 | 273 | 277 | 268 | 277 | 40,000 | 1,385 |
| 2015-12-28 | 272 | 272 | 269 | 272 | 17,000 | 1,360 |
| 2015-12-25 | 276 | 277 | 252 | 272 | 84,000 | 1,360 |
| 2015-12-24 | 278 | 278 | 272 | 273 | 56,000 | 1,365 |
| 2015-12-22 | 277 | 279 | 277 | 278 | 27,000 | 1,390 |
| 2015-12-21 | 276 | 279 | 274 | 276 | 27,000 | 1,380 |
| 2015-12-18 | 271 | 282 | 271 | 275 | 53,000 | 1,375 |
| 2015-12-17 | 276 | 279 | 271 | 273 | 35,000 | 1,365 |
| 2015-12-16 | 274 | 276 | 273 | 276 | 33,000 | 1,380 |
| 2015-12-15 | 279 | 279 | 270 | 271 | 33,000 | 1,355 |
| 2015-12-14 | 272 | 277 | 272 | 275 | 73,000 | 1,375 |
| 2015-12-11 | 278 | 287 | 274 | 282 | 212,000 | 1,410 |
| 2015-12-10 | 268 | 275 | 268 | 273 | 59,000 | 1,365 |
| 2015-12-09 | 266 | 270 | 266 | 268 | 38,000 | 1,340 |
| 2015-12-08 | 274 | 274 | 267 | 269 | 36,000 | 1,345 |
| 2015-12-07 | 278 | 279 | 276 | 276 | 37,000 | 1,380 |
| 2015-12-04 | 275 | 279 | 275 | 278 | 48,000 | 1,390 |
| 2015-12-03 | 282 | 283 | 279 | 281 | 46,000 | 1,405 |
| 2015-12-02 | 279 | 284 | 277 | 283 | 64,000 | 1,415 |
| 2015-12-01 | 286 | 287 | 278 | 279 | 65,000 | 1,395 |
| 2015-11-30 | 283 | 288 | 280 | 286 | 77,000 | 1,430 |
| 2015-11-27 | 285 | 285 | 279 | 280 | 33,000 | 1,400 |
| 2015-11-26 | 284 | 285 | 280 | 285 | 84,000 | 1,425 |
| 2015-11-25 | 279 | 283 | 279 | 283 | 67,000 | 1,415 |
| 2015-11-24 | 280 | 280 | 277 | 279 | 54,000 | 1,395 |
| 2015-11-20 | 280 | 280 | 277 | 280 | 41,000 | 1,400 |
| 2015-11-19 | 280 | 284 | 279 | 281 | 183,000 | 1,405 |
| 2015-11-18 | 273 | 274 | 268 | 272 | 64,000 | 1,360 |
| 2015-11-17 | 270 | 273 | 268 | 273 | 74,000 | 1,365 |
| 2015-11-16 | 257 | 269 | 257 | 269 | 36,000 | 1,345 |
| 2015-11-13 | 259 | 264 | 257 | 264 | 23,000 | 1,320 |
| 2015-11-12 | 267 | 267 | 262 | 264 | 20,000 | 1,320 |
| 2015-11-11 | 263 | 266 | 262 | 266 | 20,000 | 1,330 |
| 2015-11-10 | 264 | 266 | 261 | 265 | 39,000 | 1,325 |
| 2015-11-09 | 263 | 265 | 252 | 265 | 63,000 | 1,325 |
| 2015-11-06 | 249 | 260 | 249 | 260 | 59,000 | 1,300 |
| 2015-11-05 | 245 | 259 | 245 | 250 | 88,000 | 1,250 |
| 2015-11-04 | 250 | 250 | 242 | 244 | 57,000 | 1,220 |
| 2015-11-02 | 250 | 251 | 249 | 250 | 29,000 | 1,250 |
| 2015-10-30 | 246 | 249 | 243 | 249 | 29,000 | 1,245 |
| 2015-10-29 | 249 | 250 | 245 | 245 | 53,000 | 1,225 |
| 2015-10-28 | 248 | 250 | 248 | 249 | 16,000 | 1,245 |
| 2015-10-27 | 252 | 252 | 248 | 248 | 14,000 | 1,240 |
| 2015-10-26 | 252 | 252 | 251 | 252 | 31,000 | 1,260 |
| 2015-10-23 | 253 | 253 | 249 | 252 | 42,000 | 1,260 |
| 2015-10-22 | 254 | 255 | 250 | 252 | 20,000 | 1,260 |
| 2015-10-21 | 249 | 252 | 248 | 252 | 21,000 | 1,260 |
| 2015-10-20 | 251 | 251 | 247 | 247 | 8,000 | 1,235 |
| 2015-10-19 | 245 | 256 | 245 | 250 | 20,000 | 1,250 |
| 2015-10-16 | 245 | 252 | 245 | 248 | 23,000 | 1,240 |
| 2015-10-15 | 246 | 248 | 245 | 245 | 18,000 | 1,225 |
| 2015-10-14 | 251 | 251 | 247 | 247 | 13,000 | 1,235 |
| 2015-10-13 | 248 | 251 | 248 | 250 | 31,000 | 1,250 |
| 2015-10-09 | 243 | 248 | 242 | 248 | 28,000 | 1,240 |
| 2015-10-08 | 245 | 245 | 239 | 243 | 50,000 | 1,215 |
| 2015-10-07 | 239 | 243 | 239 | 242 | 10,000 | 1,210 |
| 2015-10-06 | 246 | 248 | 237 | 240 | 43,000 | 1,200 |
| 2015-10-05 | 244 | 246 | 242 | 242 | 21,000 | 1,210 |
| 2015-10-02 | 238 | 242 | 238 | 240 | 8,000 | 1,200 |
| 2015-10-01 | 242 | 244 | 237 | 240 | 22,000 | 1,200 |
| 2015-09-30 | 236 | 239 | 235 | 238 | 24,000 | 1,190 |
| 2015-09-29 | 238 | 245 | 231 | 231 | 81,000 | 1,155 |
| 2015-09-28 | 249 | 250 | 247 | 248 | 58,000 | 1,240 |
| 2015-09-25 | 245 | 249 | 245 | 249 | 230,000 | 1,245 |
| 2015-09-24 | 246 | 249 | 245 | 245 | 69,000 | 1,225 |
| 2015-09-18 | 246 | 250 | 246 | 250 | 37,000 | 1,250 |
| 2015-09-17 | 246 | 251 | 244 | 251 | 41,000 | 1,255 |
| 2015-09-16 | 248 | 249 | 244 | 245 | 16,000 | 1,225 |
| 2015-09-15 | 248 | 248 | 244 | 244 | 22,000 | 1,220 |
| 2015-09-14 | 251 | 252 | 246 | 246 | 18,000 | 1,230 |
| 2015-09-11 | 255 | 255 | 251 | 251 | 54,000 | 1,255 |
| 2015-09-10 | 249 | 252 | 244 | 251 | 21,000 | 1,255 |
| 2015-09-09 | 245 | 252 | 245 | 250 | 26,000 | 1,250 |
| 2015-09-08 | 246 | 247 | 240 | 240 | 25,000 | 1,200 |
| 2015-09-07 | 243 | 252 | 237 | 243 | 28,000 | 1,215 |
| 2015-09-04 | 251 | 251 | 242 | 243 | 39,000 | 1,215 |
| 2015-09-03 | 254 | 257 | 249 | 249 | 23,000 | 1,245 |
| 2015-09-02 | 239 | 256 | 239 | 249 | 46,000 | 1,245 |
| 2015-09-01 | 259 | 259 | 247 | 247 | 60,000 | 1,235 |
| 2015-08-31 | 253 | 258 | 252 | 258 | 59,000 | 1,290 |
| 2015-08-28 | 242 | 258 | 242 | 250 | 72,000 | 1,250 |
| 2015-08-27 | 237 | 239 | 235 | 235 | 35,000 | 1,175 |
| 2015-08-26 | 225 | 232 | 225 | 231 | 52,000 | 1,155 |
| 2015-08-25 | 233 | 233 | 224 | 225 | 68,000 | 1,125 |
| 2015-08-24 | 246 | 247 | 233 | 233 | 85,000 | 1,165 |
| 2015-08-21 | 250 | 253 | 245 | 247 | 149,000 | 1,235 |
| 2015-08-20 | 258 | 258 | 251 | 251 | 52,000 | 1,255 |
| 2015-08-19 | 265 | 265 | 258 | 261 | 36,000 | 1,305 |
| 2015-08-18 | 262 | 266 | 262 | 266 | 75,000 | 1,330 |
| 2015-08-17 | 253 | 261 | 253 | 261 | 61,000 | 1,305 |
| 2015-08-14 | 253 | 254 | 251 | 251 | 17,000 | 1,255 |
| 2015-08-13 | 251 | 255 | 251 | 253 | 21,000 | 1,265 |
| 2015-08-12 | 254 | 256 | 251 | 252 | 30,000 | 1,260 |
| 2015-08-11 | 257 | 257 | 254 | 256 | 22,000 | 1,280 |
| 2015-08-10 | 256 | 258 | 254 | 258 | 42,000 | 1,290 |
| 2015-08-07 | 258 | 258 | 255 | 255 | 107,000 | 1,275 |
| 2015-08-06 | 244 | 265 | 243 | 258 | 306,000 | 1,290 |
| 2015-08-05 | 238 | 240 | 238 | 239 | 36,000 | 1,195 |
| 2015-08-04 | 236 | 236 | 236 | 236 | 7,000 | 1,180 |
| 2015-08-03 | 238 | 238 | 235 | 237 | 13,000 | 1,185 |
| 2015-07-31 | 238 | 238 | 231 | 236 | 33,000 | 1,180 |
| 2015-07-30 | 238 | 238 | 236 | 237 | 21,000 | 1,185 |
| 2015-07-29 | 240 | 240 | 237 | 237 | 15,000 | 1,185 |
| 2015-07-28 | 240 | 241 | 236 | 240 | 22,000 | 1,200 |
| 2015-07-27 | 243 | 243 | 241 | 241 | 31,000 | 1,205 |
| 2015-07-24 | 240 | 244 | 240 | 243 | 16,000 | 1,215 |
| 2015-07-23 | 242 | 242 | 241 | 242 | 13,000 | 1,210 |
| 2015-07-22 | 241 | 244 | 241 | 241 | 16,000 | 1,205 |
| 2015-07-21 | 244 | 246 | 242 | 244 | 28,000 | 1,220 |
| 2015-07-17 | 245 | 245 | 242 | 242 | 10,000 | 1,210 |
| 2015-07-16 | 245 | 245 | 243 | 245 | 31,000 | 1,225 |
| 2015-07-15 | 242 | 242 | 238 | 241 | 33,000 | 1,205 |
| 2015-07-14 | 240 | 242 | 238 | 239 | 29,000 | 1,195 |
| 2015-07-13 | 235 | 243 | 233 | 240 | 29,000 | 1,200 |
| 2015-07-10 | 228 | 235 | 228 | 231 | 69,000 | 1,155 |
| 2015-07-09 | 231 | 232 | 217 | 226 | 107,000 | 1,130 |
| 2015-07-08 | 242 | 244 | 237 | 237 | 46,000 | 1,185 |
| 2015-07-07 | 241 | 247 | 241 | 242 | 47,000 | 1,210 |
| 2015-07-06 | 241 | 243 | 240 | 240 | 36,000 | 1,200 |
| 2015-07-03 | 248 | 249 | 245 | 245 | 54,000 | 1,225 |
| 2015-07-02 | 247 | 249 | 246 | 248 | 69,000 | 1,240 |
| 2015-07-01 | 247 | 247 | 245 | 246 | 18,000 | 1,230 |
| 2015-06-30 | 243 | 247 | 243 | 247 | 42,000 | 1,235 |
| 2015-06-29 | 246 | 246 | 243 | 243 | 21,000 | 1,215 |
| 2015-06-26 | 245 | 247 | 245 | 246 | 15,000 | 1,230 |
| 2015-06-25 | 245 | 248 | 245 | 245 | 66,000 | 1,225 |
| 2015-06-24 | 243 | 245 | 242 | 245 | 46,000 | 1,225 |
| 2015-06-23 | 245 | 245 | 243 | 243 | 72,000 | 1,215 |
| 2015-06-22 | 243 | 247 | 243 | 247 | 30,000 | 1,235 |
| 2015-06-19 | 243 | 244 | 242 | 242 | 33,000 | 1,210 |
| 2015-06-18 | 245 | 245 | 242 | 242 | 32,000 | 1,210 |
| 2015-06-17 | 246 | 247 | 241 | 243 | 59,000 | 1,215 |
| 2015-06-16 | 247 | 247 | 245 | 245 | 28,000 | 1,225 |
| 2015-06-15 | 248 | 248 | 247 | 247 | 23,000 | 1,235 |
| 2015-06-12 | 249 | 249 | 248 | 248 | 64,000 | 1,240 |
| 2015-06-11 | 247 | 250 | 247 | 248 | 37,000 | 1,240 |
| 2015-06-10 | 247 | 248 | 246 | 246 | 32,000 | 1,230 |
| 2015-06-09 | 247 | 247 | 246 | 246 | 30,000 | 1,230 |
| 2015-06-08 | 249 | 250 | 248 | 248 | 28,000 | 1,240 |
| 2015-06-05 | 248 | 250 | 248 | 248 | 22,000 | 1,240 |
| 2015-06-04 | 248 | 249 | 248 | 248 | 49,000 | 1,240 |
| 2015-06-03 | 248 | 250 | 248 | 248 | 50,000 | 1,240 |
| 2015-06-02 | 250 | 251 | 247 | 249 | 53,000 | 1,245 |
| 2015-06-01 | 249 | 250 | 249 | 250 | 27,000 | 1,250 |
| 2015-05-29 | 247 | 250 | 247 | 249 | 60,000 | 1,245 |
| 2015-05-28 | 248 | 249 | 247 | 247 | 39,000 | 1,235 |
| 2015-05-27 | 249 | 249 | 247 | 247 | 37,000 | 1,235 |
| 2015-05-26 | 251 | 251 | 248 | 249 | 46,000 | 1,245 |
| 2015-05-25 | 252 | 253 | 251 | 251 | 74,000 | 1,255 |
| 2015-05-22 | 252 | 252 | 250 | 251 | 21,000 | 1,255 |
| 2015-05-21 | 255 | 258 | 251 | 252 | 69,000 | 1,260 |
| 2015-05-20 | 251 | 253 | 248 | 251 | 90,000 | 1,255 |
| 2015-05-19 | 254 | 255 | 252 | 253 | 26,000 | 1,265 |
| 2015-05-18 | 254 | 257 | 254 | 254 | 34,000 | 1,270 |
| 2015-05-15 | 253 | 254 | 252 | 252 | 35,000 | 1,260 |
| 2015-05-14 | 257 | 259 | 252 | 252 | 40,000 | 1,260 |
| 2015-05-13 | 261 | 261 | 259 | 259 | 27,000 | 1,295 |
| 2015-05-12 | 262 | 262 | 260 | 261 | 29,000 | 1,305 |
| 2015-05-11 | 266 | 266 | 262 | 262 | 44,000 | 1,310 |
| 2015-05-08 | 263 | 266 | 263 | 266 | 36,000 | 1,330 |
| 2015-05-07 | 264 | 264 | 263 | 263 | 33,000 | 1,315 |
| 2015-05-01 | 260 | 265 | 258 | 264 | 125,000 | 1,320 |
| 2015-04-30 | 258 | 259 | 256 | 256 | 19,000 | 1,280 |
| 2015-04-28 | 259 | 261 | 257 | 258 | 50,000 | 1,290 |
| 2015-04-27 | 256 | 258 | 255 | 258 | 38,000 | 1,290 |
| 2015-04-24 | 255 | 255 | 251 | 255 | 44,000 | 1,275 |
| 2015-04-23 | 256 | 256 | 254 | 254 | 15,000 | 1,270 |
| 2015-04-22 | 254 | 254 | 254 | 254 | 24,000 | 1,270 |
| 2015-04-21 | 259 | 259 | 256 | 256 | 17,000 | 1,280 |
| 2015-04-20 | 259 | 259 | 257 | 258 | 7,000 | 1,290 |
| 2015-04-17 | 259 | 260 | 257 | 257 | 34,000 | 1,285 |
| 2015-04-16 | 261 | 261 | 258 | 258 | 17,000 | 1,290 |
| 2015-04-15 | 256 | 258 | 253 | 258 | 58,000 | 1,290 |
| 2015-04-14 | 252 | 254 | 252 | 253 | 7,000 | 1,265 |
| 2015-04-13 | 257 | 257 | 252 | 252 | 35,000 | 1,260 |
| 2015-04-10 | 257 | 257 | 253 | 254 | 30,000 | 1,270 |
| 2015-04-09 | 254 | 254 | 252 | 252 | 25,000 | 1,260 |
| 2015-04-08 | 254 | 255 | 252 | 254 | 22,000 | 1,270 |
| 2015-04-07 | 253 | 254 | 252 | 252 | 28,000 | 1,260 |
| 2015-04-06 | 255 | 256 | 251 | 252 | 53,000 | 1,260 |
| 2015-04-03 | 259 | 259 | 256 | 256 | 18,000 | 1,280 |
| 2015-04-02 | 258 | 260 | 255 | 259 | 30,000 | 1,295 |
| 2015-04-01 | 256 | 259 | 255 | 255 | 42,000 | 1,275 |
| 2015-03-31 | 262 | 262 | 258 | 260 | 20,000 | 1,300 |
| 2015-03-30 | 261 | 261 | 256 | 257 | 21,000 | 1,285 |
| 2015-03-27 | 263 | 265 | 260 | 260 | 46,000 | 1,300 |
| 2015-03-26 | 262 | 265 | 262 | 263 | 41,000 | 1,315 |
| 2015-03-25 | 264 | 267 | 263 | 265 | 72,000 | 1,325 |
| 2015-03-24 | 264 | 265 | 261 | 264 | 94,000 | 1,320 |
| 2015-03-23 | 267 | 267 | 265 | 265 | 16,000 | 1,325 |
| 2015-03-20 | 265 | 267 | 264 | 267 | 30,000 | 1,335 |
| 2015-03-19 | 268 | 268 | 264 | 264 | 22,000 | 1,320 |
| 2015-03-18 | 266 | 268 | 264 | 268 | 29,000 | 1,340 |
| 2015-03-17 | 268 | 269 | 267 | 268 | 22,000 | 1,340 |
| 2015-03-16 | 269 | 269 | 265 | 268 | 19,000 | 1,340 |
| 2015-03-13 | 268 | 269 | 266 | 267 | 61,000 | 1,335 |
| 2015-03-12 | 265 | 266 | 264 | 265 | 15,000 | 1,325 |
| 2015-03-11 | 260 | 264 | 260 | 263 | 27,000 | 1,315 |
| 2015-03-10 | 263 | 263 | 261 | 262 | 45,000 | 1,310 |
| 2015-03-09 | 262 | 264 | 262 | 263 | 22,000 | 1,315 |
| 2015-03-06 | 263 | 265 | 262 | 264 | 20,000 | 1,320 |
| 2015-03-05 | 262 | 265 | 262 | 263 | 20,000 | 1,315 |
| 2015-03-04 | 260 | 265 | 260 | 264 | 35,000 | 1,320 |
| 2015-03-03 | 262 | 263 | 261 | 261 | 29,000 | 1,305 |
| 2015-03-02 | 263 | 265 | 262 | 262 | 82,000 | 1,310 |
| 2015-02-27 | 267 | 269 | 264 | 266 | 114,000 | 1,330 |
| 2015-02-26 | 274 | 274 | 267 | 270 | 83,000 | 1,350 |
| 2015-02-25 | 277 | 278 | 270 | 271 | 83,000 | 1,355 |
| 2015-02-24 | 275 | 277 | 274 | 277 | 34,000 | 1,385 |
| 2015-02-23 | 277 | 278 | 275 | 275 | 32,000 | 1,375 |
| 2015-02-20 | 275 | 277 | 274 | 277 | 71,000 | 1,385 |
| 2015-02-19 | 271 | 279 | 271 | 279 | 87,000 | 1,395 |
| 2015-02-18 | 271 | 271 | 265 | 271 | 64,000 | 1,355 |
| 2015-02-17 | 265 | 271 | 265 | 271 | 50,000 | 1,355 |
| 2015-02-16 | 262 | 266 | 262 | 265 | 24,000 | 1,325 |
| 2015-02-13 | 268 | 269 | 261 | 261 | 39,000 | 1,305 |
| 2015-02-12 | 259 | 266 | 259 | 261 | 31,000 | 1,305 |
| 2015-02-10 | 259 | 260 | 258 | 258 | 15,000 | 1,290 |
| 2015-02-09 | 257 | 262 | 257 | 259 | 30,000 | 1,295 |
| 2015-02-06 | 255 | 260 | 251 | 255 | 69,000 | 1,275 |
| 2015-02-05 | 260 | 260 | 253 | 255 | 59,000 | 1,275 |
| 2015-02-04 | 265 | 265 | 261 | 262 | 24,000 | 1,310 |
| 2015-02-03 | 266 | 267 | 263 | 263 | 35,000 | 1,315 |
| 2015-02-02 | 270 | 270 | 265 | 266 | 36,000 | 1,330 |
| 2015-01-30 | 268 | 269 | 264 | 268 | 26,000 | 1,340 |
| 2015-01-29 | 272 | 273 | 266 | 266 | 23,000 | 1,330 |
| 2015-01-28 | 271 | 273 | 270 | 273 | 17,000 | 1,365 |
| 2015-01-27 | 273 | 273 | 270 | 271 | 15,000 | 1,355 |
| 2015-01-26 | 266 | 273 | 266 | 268 | 41,000 | 1,340 |
| 2015-01-23 | 265 | 267 | 263 | 266 | 19,000 | 1,330 |
| 2015-01-22 | 267 | 267 | 260 | 264 | 23,000 | 1,320 |
| 2015-01-21 | 266 | 266 | 263 | 264 | 16,000 | 1,320 |
| 2015-01-20 | 265 | 266 | 260 | 266 | 46,000 | 1,330 |
| 2015-01-19 | 270 | 270 | 261 | 265 | 24,000 | 1,325 |
| 2015-01-16 | 271 | 271 | 264 | 264 | 20,000 | 1,320 |
| 2015-01-15 | 272 | 273 | 269 | 271 | 26,000 | 1,355 |
| 2015-01-14 | 269 | 272 | 269 | 271 | 16,000 | 1,355 |
| 2015-01-13 | 268 | 270 | 266 | 269 | 27,000 | 1,345 |
| 2015-01-09 | 271 | 271 | 265 | 268 | 29,000 | 1,340 |
| 2015-01-08 | 265 | 275 | 265 | 271 | 61,000 | 1,355 |
| 2015-01-07 | 265 | 269 | 263 | 263 | 22,000 | 1,315 |
| 2015-01-06 | 264 | 268 | 262 | 263 | 49,000 | 1,315 |
| 2015-01-05 | 263 | 267 | 263 | 266 | 10,000 | 1,330 |
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
