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 |
|---|---|---|---|---|---|
| 1984/12/28 | 278 | 278 | 275 | 275 | 3,000 |
| 1984/12/25 | 275 | 275 | 270 | 275 | 6,000 |
| 1984/12/24 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/12/22 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/12/21 | 290 | 290 | 285 | 285 | 4,000 |
| 1984/12/19 | 285 | 290 | 285 | 290 | 4,000 |
| 1984/12/18 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/12/17 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/12/12 | 281 | 285 | 281 | 285 | 2,000 |
| 1984/12/07 | 280 | 280 | 275 | 275 | 11,000 |
| 1984/12/05 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/12/04 | 279 | 279 | 279 | 279 | 10,000 |
| 1984/11/30 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/11/28 | 277 | 277 | 277 | 277 | 1,000 |
| 1984/11/27 | 277 | 277 | 277 | 277 | 5,000 |
| 1984/11/26 | 277 | 277 | 277 | 277 | 30,000 |
| 1984/11/22 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/11/21 | 277 | 277 | 277 | 277 | 4,000 |
| 1984/11/20 | 277 | 277 | 275 | 275 | 7,000 |
| 1984/11/19 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/11/15 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/11/12 | 271 | 271 | 271 | 271 | 4,000 |
| 1984/11/09 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/11/08 | 271 | 271 | 271 | 271 | 6,000 |
| 1984/11/07 | 271 | 271 | 270 | 270 | 6,000 |
| 1984/11/05 | 267 | 267 | 267 | 267 | 3,000 |
| 1984/10/25 | 276 | 276 | 276 | 276 | 2,000 |
| 1984/10/24 | 276 | 276 | 276 | 276 | 10,000 |
| 1984/10/23 | 276 | 280 | 276 | 280 | 8,000 |
| 1984/10/22 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/10/20 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/10/19 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/10/17 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/10/16 | 270 | 275 | 270 | 275 | 6,000 |
| 1984/10/15 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/10/05 | 277 | 277 | 277 | 277 | 2,000 |
| 1984/10/04 | 277 | 277 | 277 | 277 | 8,000 |
| 1984/09/29 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/09/21 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/09/20 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/09/19 | 281 | 286 | 281 | 286 | 3,000 |
| 1984/09/17 | 286 | 286 | 286 | 286 | 5,000 |
| 1984/09/14 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/09/12 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/09/11 | 288 | 288 | 286 | 286 | 8,000 |
| 1984/09/10 | 285 | 285 | 285 | 285 | 7,000 |
| 1984/09/07 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/09/05 | 286 | 288 | 286 | 288 | 4,000 |
| 1984/09/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1984/09/03 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/09/01 | 286 | 286 | 286 | 286 | 6,000 |
| 1984/08/28 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/08/25 | 285 | 290 | 285 | 290 | 2,000 |
| 1984/08/24 | 285 | 290 | 285 | 290 | 3,000 |
| 1984/08/23 | 288 | 290 | 288 | 290 | 6,000 |
| 1984/08/22 | 288 | 290 | 288 | 290 | 4,000 |
| 1984/08/21 | 288 | 288 | 288 | 288 | 8,000 |
| 1984/08/20 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/08/18 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/08/17 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/08/16 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/08/15 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/08/10 | 288 | 288 | 288 | 288 | 8,000 |
| 1984/08/09 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/08/06 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/08/03 | 290 | 290 | 290 | 290 | 15,000 |
| 1984/08/02 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/08/01 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/07/27 | 290 | 290 | 290 | 290 | 25,000 |
| 1984/07/25 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/07/24 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/07/23 | 290 | 290 | 290 | 290 | 7,000 |
| 1984/07/19 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/07/18 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/07/17 | 292 | 292 | 292 | 292 | 4,000 |
| 1984/07/16 | 292 | 292 | 292 | 292 | 1,000 |
| 1984/07/13 | 292 | 292 | 292 | 292 | 2,000 |
| 1984/07/11 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/07/09 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/07/07 | 290 | 290 | 290 | 290 | 12,000 |
| 1984/07/06 | 291 | 291 | 290 | 290 | 13,000 |
| 1984/07/05 | 296 | 296 | 296 | 296 | 3,000 |
| 1984/07/04 | 296 | 297 | 296 | 296 | 5,000 |
| 1984/07/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/07/02 | 290 | 290 | 290 | 290 | 7,000 |
| 1984/06/29 | 291 | 291 | 291 | 291 | 3,000 |
| 1984/06/28 | 291 | 291 | 291 | 291 | 5,000 |
| 1984/06/27 | 294 | 294 | 290 | 290 | 10,000 |
| 1984/06/26 | 301 | 301 | 296 | 296 | 3,000 |
| 1984/06/25 | 301 | 301 | 300 | 300 | 6,000 |
| 1984/06/23 | 303 | 303 | 300 | 300 | 11,000 |
| 1984/06/20 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/06/19 | 347 | 349 | 333 | 333 | 53,000 |
| 1984/06/18 | 340 | 350 | 336 | 350 | 59,000 |
| 1984/06/16 | 337 | 340 | 333 | 336 | 22,000 |
| 1984/06/15 | 337 | 337 | 330 | 330 | 56,000 |
| 1984/06/14 | 322 | 326 | 322 | 322 | 25,000 |
| 1984/06/13 | 314 | 320 | 306 | 320 | 57,000 |
| 1984/06/12 | 304 | 304 | 304 | 304 | 7,000 |
| 1984/06/11 | 296 | 300 | 296 | 300 | 5,000 |
| 1984/06/08 | 295 | 295 | 295 | 295 | 24,000 |
| 1984/06/07 | 287 | 292 | 287 | 292 | 18,000 |
| 1984/06/06 | 288 | 288 | 287 | 287 | 30,000 |
| 1984/06/05 | 288 | 288 | 285 | 288 | 32,000 |
| 1984/06/04 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/06/02 | 290 | 290 | 287 | 287 | 18,000 |
| 1984/06/01 | 286 | 290 | 285 | 290 | 47,000 |
| 1984/05/31 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/05/30 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/05/28 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/05/23 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/05/22 | 285 | 285 | 284 | 284 | 7,000 |
| 1984/05/21 | 283 | 285 | 283 | 285 | 2,000 |
| 1984/05/19 | 281 | 281 | 280 | 280 | 6,000 |
| 1984/05/18 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/17 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/11 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/05/10 | 283 | 285 | 283 | 285 | 8,000 |
| 1984/05/09 | 285 | 285 | 280 | 285 | 6,000 |
| 1984/05/08 | 281 | 287 | 281 | 285 | 5,000 |
| 1984/05/07 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/05/04 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/05/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/04/27 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/04/26 | 281 | 281 | 280 | 280 | 3,000 |
| 1984/04/24 | 280 | 280 | 280 | 280 | 160,000 |
| 1984/04/23 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/04/21 | 280 | 281 | 280 | 280 | 4,000 |
| 1984/04/20 | 280 | 280 | 280 | 280 | 20,000 |
| 1984/04/19 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/04/18 | 281 | 281 | 281 | 281 | 10,000 |
| 1984/04/17 | 280 | 281 | 280 | 281 | 5,000 |
| 1984/04/16 | 275 | 280 | 270 | 280 | 28,000 |
| 1984/04/12 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/04/11 | 275 | 280 | 270 | 280 | 11,000 |
| 1984/04/07 | 280 | 280 | 280 | 280 | 16,000 |
| 1984/04/06 | 275 | 275 | 270 | 270 | 5,000 |
| 1984/04/05 | 280 | 280 | 280 | 280 | 30,000 |
| 1984/04/04 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/04/03 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/04/02 | 279 | 281 | 279 | 281 | 8,000 |
| 1984/03/31 | 280 | 280 | 280 | 280 | 15,000 |
| 1984/03/30 | 279 | 280 | 279 | 280 | 20,000 |
| 1984/03/28 | 278 | 280 | 277 | 280 | 11,000 |
| 1984/03/23 | 281 | 281 | 280 | 280 | 5,000 |
| 1984/03/22 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/03/21 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/03/19 | 281 | 281 | 281 | 281 | 3,000 |
| 1984/03/17 | 279 | 288 | 279 | 288 | 5,000 |
| 1984/03/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/03/15 | 280 | 280 | 280 | 280 | 50,000 |
| 1984/03/14 | 280 | 281 | 280 | 280 | 23,000 |
| 1984/03/13 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/03/12 | 280 | 280 | 280 | 280 | 14,000 |
| 1984/03/09 | 278 | 280 | 278 | 280 | 5,000 |
| 1984/03/08 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/03/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/03/06 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/03/05 | 275 | 275 | 275 | 275 | 7,000 |
| 1984/03/02 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/03/01 | 280 | 281 | 280 | 281 | 65,000 |
| 1984/02/29 | 279 | 279 | 279 | 279 | 6,000 |
| 1984/02/28 | 281 | 281 | 280 | 280 | 4,000 |
| 1984/02/27 | 280 | 281 | 280 | 280 | 66,000 |
| 1984/02/24 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/02/23 | 280 | 280 | 280 | 280 | 16,000 |
| 1984/02/22 | 279 | 281 | 278 | 281 | 27,000 |
| 1984/02/18 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/02/17 | 280 | 280 | 280 | 280 | 17,000 |
| 1984/02/15 | 279 | 279 | 279 | 279 | 5,000 |
| 1984/02/14 | 279 | 279 | 279 | 279 | 4,000 |
| 1984/02/13 | 280 | 280 | 279 | 279 | 10,000 |
| 1984/02/10 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/02/09 | 281 | 281 | 280 | 280 | 115,000 |
| 1984/02/08 | 281 | 281 | 281 | 281 | 8,000 |
| 1984/02/07 | 281 | 282 | 281 | 282 | 5,000 |
| 1984/02/06 | 280 | 281 | 280 | 281 | 10,000 |
| 1984/02/04 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/02/03 | 281 | 281 | 281 | 281 | 11,000 |
| 1984/02/02 | 280 | 281 | 280 | 281 | 21,000 |
| 1984/02/01 | 275 | 280 | 275 | 280 | 8,000 |
| 1984/01/31 | 279 | 280 | 275 | 279 | 24,000 |
| 1984/01/30 | 275 | 279 | 275 | 279 | 11,000 |
| 1984/01/28 | 279 | 279 | 279 | 279 | 9,000 |
| 1984/01/27 | 279 | 279 | 279 | 279 | 7,000 |
| 1984/01/26 | 280 | 280 | 279 | 279 | 6,000 |
| 1984/01/25 | 275 | 280 | 275 | 280 | 16,000 |
| 1984/01/24 | 279 | 279 | 273 | 273 | 16,000 |
| 1984/01/23 | 280 | 280 | 280 | 280 | 21,000 |
| 1984/01/21 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/01/20 | 279 | 280 | 279 | 280 | 23,000 |
| 1984/01/19 | 279 | 279 | 279 | 279 | 10,000 |
| 1984/01/18 | 280 | 281 | 280 | 281 | 18,000 |
| 1984/01/17 | 280 | 281 | 280 | 280 | 15,000 |
| 1984/01/13 | 280 | 280 | 280 | 280 | 52,000 |
| 1984/01/12 | 280 | 281 | 280 | 280 | 22,000 |
| 1984/01/11 | 280 | 281 | 280 | 281 | 38,000 |
| 1984/01/10 | 280 | 281 | 279 | 281 | 97,000 |
| 1984/01/09 | 280 | 281 | 280 | 280 | 64,000 |
| 1984/01/07 | 280 | 280 | 280 | 280 | 19,000 |
| 1984/01/06 | 280 | 281 | 280 | 280 | 109,000 |
| 1984/01/05 | 280 | 280 | 279 | 280 | 129,000 |
| 1984/01/04 | 279 | 280 | 276 | 280 | 19,000 |