植木組(1867)の株価時系列情報
植木組(1867)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 277 | 280 | 277 | 280 | 8,000 |
| 1983/12/26 | 279 | 279 | 278 | 279 | 9,000 |
| 1983/12/26 | 1 -> 1.10 分割 | ||||
| 1983/12/24 | 308 | 312 | 308 | 312 | 9,000 |
| 1983/12/23 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/12/22 | 308 | 308 | 308 | 308 | 5,000 |
| 1983/12/21 | 308 | 308 | 308 | 308 | 5,000 |
| 1983/12/20 | 306 | 306 | 306 | 306 | 12,000 |
| 1983/12/19 | 305 | 308 | 304 | 308 | 169,000 |
| 1983/12/17 | 305 | 305 | 305 | 305 | 5,000 |
| 1983/12/16 | 304 | 304 | 303 | 303 | 7,000 |
| 1983/12/15 | 305 | 308 | 305 | 308 | 12,000 |
| 1983/12/13 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/12/12 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/12/09 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/12/08 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/12/05 | 300 | 303 | 300 | 303 | 4,000 |
| 1983/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/11/29 | 300 | 300 | 300 | 300 | 17,000 |
| 1983/11/28 | 301 | 301 | 300 | 300 | 12,000 |
| 1983/11/26 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/11/25 | 302 | 303 | 302 | 303 | 102,000 |
| 1983/11/24 | 302 | 302 | 300 | 300 | 13,000 |
| 1983/11/22 | 302 | 302 | 302 | 302 | 4,000 |
| 1983/11/21 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/11/19 | 302 | 302 | 302 | 302 | 3,000 |
| 1983/11/18 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/11/17 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/11/14 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/11/09 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/11/07 | 303 | 303 | 302 | 302 | 5,000 |
| 1983/11/02 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/11/01 | 303 | 303 | 303 | 303 | 4,000 |
| 1983/10/31 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/10/29 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/10/28 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/10/27 | 303 | 303 | 303 | 303 | 10,000 |
| 1983/10/24 | 303 | 303 | 303 | 303 | 4,000 |
| 1983/10/21 | 302 | 303 | 302 | 303 | 6,000 |
| 1983/10/20 | 303 | 303 | 303 | 303 | 29,000 |
| 1983/10/19 | 310 | 311 | 310 | 310 | 5,000 |
| 1983/10/18 | 311 | 311 | 310 | 310 | 4,000 |
| 1983/10/17 | 301 | 305 | 301 | 305 | 24,000 |
| 1983/10/14 | 299 | 301 | 299 | 301 | 5,000 |
| 1983/10/12 | 303 | 303 | 303 | 303 | 51,000 |
| 1983/10/11 | 300 | 304 | 300 | 304 | 10,000 |
| 1983/10/07 | 302 | 304 | 302 | 304 | 8,000 |
| 1983/10/06 | 302 | 302 | 301 | 301 | 3,000 |
| 1983/10/05 | 303 | 303 | 302 | 302 | 4,000 |
| 1983/10/04 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/10/03 | 302 | 302 | 302 | 302 | 17,000 |
| 1983/10/01 | 300 | 302 | 300 | 302 | 10,000 |
| 1983/09/27 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/09/26 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/09/22 | 295 | 302 | 295 | 302 | 7,000 |
| 1983/09/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/09/20 | 302 | 302 | 300 | 300 | 4,000 |
| 1983/09/19 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/09/17 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/09/16 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/09/14 | 300 | 305 | 300 | 305 | 12,000 |
| 1983/09/13 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/09/12 | 303 | 305 | 303 | 305 | 151,000 |
| 1983/09/09 | 305 | 305 | 305 | 305 | 9,000 |
| 1983/09/07 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/09/06 | 307 | 307 | 304 | 304 | 2,000 |
| 1983/09/05 | 304 | 307 | 304 | 307 | 2,000 |
| 1983/09/03 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/09/02 | 306 | 306 | 305 | 305 | 7,000 |
| 1983/09/01 | 304 | 305 | 304 | 305 | 5,000 |
| 1983/08/31 | 300 | 305 | 300 | 305 | 10,000 |
| 1983/08/30 | 304 | 305 | 304 | 305 | 8,000 |
| 1983/08/27 | 304 | 304 | 304 | 304 | 20,000 |
| 1983/08/26 | 302 | 304 | 302 | 304 | 3,000 |
| 1983/08/25 | 299 | 302 | 299 | 302 | 2,000 |
| 1983/08/24 | 300 | 300 | 299 | 299 | 6,000 |
| 1983/08/23 | 300 | 303 | 300 | 303 | 6,000 |
| 1983/08/22 | 302 | 302 | 300 | 300 | 23,000 |
| 1983/08/20 | 300 | 303 | 300 | 303 | 3,000 |
| 1983/08/19 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/08/18 | 295 | 295 | 295 | 295 | 8,000 |
| 1983/08/17 | 300 | 301 | 300 | 300 | 5,000 |
| 1983/08/12 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/08/11 | 302 | 302 | 302 | 302 | 14,000 |
| 1983/08/10 | 300 | 302 | 300 | 302 | 7,000 |
| 1983/08/09 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/08/08 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/06 | 300 | 300 | 300 | 300 | 9,000 |
| 1983/08/05 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/04 | 300 | 300 | 300 | 300 | 9,000 |
| 1983/08/03 | 299 | 300 | 299 | 300 | 5,000 |
| 1983/08/02 | 300 | 300 | 300 | 300 | 28,000 |
| 1983/08/01 | 299 | 300 | 299 | 300 | 4,000 |
| 1983/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/07/29 | 298 | 299 | 298 | 299 | 16,000 |
| 1983/07/28 | 298 | 298 | 298 | 298 | 2,000 |
| 1983/07/27 | 295 | 298 | 295 | 298 | 120,000 |
| 1983/07/26 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/07/25 | 297 | 297 | 297 | 297 | 1,000 |
| 1983/07/23 | 297 | 297 | 297 | 297 | 1,000 |
| 1983/07/22 | 294 | 297 | 294 | 297 | 17,000 |
| 1983/07/21 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/07/20 | 290 | 296 | 290 | 296 | 6,000 |
| 1983/07/19 | 288 | 289 | 288 | 289 | 15,000 |
| 1983/07/18 | 283 | 288 | 282 | 288 | 14,000 |
| 1983/07/15 | 282 | 282 | 282 | 282 | 10,000 |
| 1983/07/13 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/07/12 | 281 | 281 | 281 | 281 | 6,000 |
| 1983/07/11 | 281 | 283 | 281 | 283 | 5,000 |
| 1983/07/09 | 281 | 281 | 281 | 281 | 11,000 |
| 1983/07/08 | 280 | 281 | 280 | 281 | 13,000 |
| 1983/07/07 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/07/06 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/07/05 | 277 | 280 | 277 | 280 | 13,000 |
| 1983/07/04 | 275 | 277 | 275 | 277 | 11,000 |
| 1983/07/01 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/06/29 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/06/28 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/06/23 | 280 | 280 | 280 | 280 | 9,000 |
| 1983/06/22 | 269 | 269 | 269 | 269 | 20,000 |
| 1983/06/21 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/06/20 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/06/17 | 263 | 269 | 263 | 269 | 12,000 |
| 1983/06/16 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/06/13 | 270 | 270 | 269 | 269 | 2,000 |
| 1983/06/10 | 274 | 274 | 274 | 274 | 9,000 |
| 1983/06/09 | 269 | 270 | 269 | 270 | 3,000 |
| 1983/06/06 | 270 | 274 | 270 | 274 | 2,000 |
| 1983/06/02 | 270 | 273 | 270 | 273 | 3,000 |
| 1983/05/27 | 273 | 275 | 273 | 275 | 4,000 |
| 1983/05/25 | 273 | 278 | 273 | 278 | 5,000 |
| 1983/05/24 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/05/16 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/05/14 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/05/13 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/05/12 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/05/11 | 274 | 279 | 274 | 279 | 3,000 |
| 1983/05/10 | 275 | 279 | 275 | 279 | 5,000 |
| 1983/05/09 | 272 | 280 | 272 | 280 | 5,000 |
| 1983/04/25 | 275 | 280 | 275 | 280 | 3,000 |
| 1983/04/19 | 275 | 284 | 275 | 284 | 10,000 |
| 1983/04/14 | 280 | 285 | 280 | 285 | 2,000 |
| 1983/04/13 | 280 | 280 | 275 | 280 | 12,000 |
| 1983/04/12 | 283 | 285 | 283 | 285 | 4,000 |
| 1983/04/11 | 284 | 290 | 284 | 290 | 14,000 |
| 1983/04/05 | 282 | 289 | 282 | 289 | 3,000 |
| 1983/04/02 | 285 | 286 | 285 | 286 | 3,000 |
| 1983/04/01 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/03/31 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/03/30 | 286 | 286 | 280 | 280 | 3,000 |
| 1983/03/29 | 282 | 286 | 282 | 286 | 3,000 |
| 1983/03/23 | 286 | 286 | 286 | 286 | 1,000 |
| 1983/03/22 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/03/14 | 280 | 286 | 280 | 286 | 30,000 |
| 1983/03/10 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/03/09 | 286 | 286 | 286 | 286 | 5,000 |
| 1983/03/08 | 286 | 290 | 286 | 286 | 3,000 |
| 1983/03/07 | 281 | 286 | 281 | 286 | 15,000 |
| 1983/03/02 | 280 | 286 | 280 | 286 | 6,000 |
| 1983/03/01 | 283 | 283 | 283 | 283 | 18,000 |
| 1983/02/28 | 277 | 283 | 277 | 283 | 15,000 |
| 1983/02/25 | 278 | 282 | 278 | 282 | 4,000 |
| 1983/02/24 | 282 | 283 | 282 | 283 | 4,000 |
| 1983/02/21 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/02/16 | 288 | 288 | 288 | 288 | 1,000 |
| 1983/02/15 | 283 | 283 | 283 | 283 | 5,000 |
| 1983/02/10 | 288 | 288 | 288 | 288 | 3,000 |
| 1983/02/07 | 294 | 294 | 294 | 294 | 2,000 |
| 1983/02/04 | 286 | 291 | 286 | 291 | 4,000 |
| 1983/02/03 | 283 | 288 | 283 | 288 | 8,000 |
| 1983/02/02 | 285 | 288 | 285 | 288 | 3,000 |
| 1983/02/01 | 289 | 289 | 289 | 289 | 3,000 |
| 1983/01/28 | 285 | 290 | 285 | 290 | 12,000 |
| 1983/01/25 | 290 | 295 | 290 | 295 | 2,000 |
| 1983/01/19 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/01/18 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/01/13 | 292 | 292 | 290 | 290 | 5,000 |
| 1983/01/12 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/01/11 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/01/10 | 294 | 295 | 292 | 292 | 33,000 |
| 1983/01/08 | 292 | 292 | 292 | 292 | 2,000 |
| 1983/01/04 | 295 | 295 | 295 | 295 | 1,000 |