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 |
|---|---|---|---|---|---|
| 1985/12/28 | 314 | 315 | 310 | 315 | 17,000 |
| 1985/12/27 | 295 | 315 | 295 | 315 | 13,000 |
| 1985/12/24 | 300 | 300 | 295 | 295 | 3,000 |
| 1985/12/23 | 299 | 299 | 295 | 295 | 5,000 |
| 1985/12/21 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/12/18 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/12/16 | 296 | 296 | 296 | 296 | 3,000 |
| 1985/12/13 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/12/12 | 294 | 295 | 294 | 295 | 3,000 |
| 1985/12/11 | 294 | 294 | 293 | 293 | 5,000 |
| 1985/12/10 | 292 | 293 | 292 | 293 | 7,000 |
| 1985/12/09 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/06 | 292 | 292 | 292 | 292 | 3,000 |
| 1985/12/04 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/12/03 | 290 | 290 | 289 | 289 | 4,000 |
| 1985/12/02 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/11/30 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/11/29 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/11/28 | 290 | 290 | 289 | 289 | 11,000 |
| 1985/11/27 | 290 | 290 | 289 | 289 | 4,000 |
| 1985/11/25 | 289 | 290 | 289 | 290 | 4,000 |
| 1985/11/21 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/11/20 | 289 | 289 | 289 | 289 | 6,000 |
| 1985/11/19 | 290 | 290 | 289 | 289 | 7,000 |
| 1985/11/18 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/11/15 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/11/14 | 290 | 290 | 290 | 290 | 10,000 |
| 1985/11/12 | 290 | 290 | 290 | 290 | 9,000 |
| 1985/11/07 | 289 | 289 | 289 | 289 | 12,000 |
| 1985/11/06 | 289 | 289 | 289 | 289 | 6,000 |
| 1985/11/05 | 292 | 292 | 290 | 290 | 11,000 |
| 1985/11/01 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/10/31 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/10/30 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/10/29 | 300 | 300 | 300 | 300 | 10,000 |
| 1985/10/28 | 300 | 300 | 300 | 300 | 12,000 |
| 1985/10/26 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/10/24 | 291 | 292 | 291 | 292 | 4,000 |
| 1985/10/23 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/10/21 | 290 | 290 | 290 | 290 | 14,000 |
| 1985/10/17 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/10/16 | 307 | 307 | 301 | 301 | 11,000 |
| 1985/10/15 | 305 | 310 | 305 | 306 | 16,000 |
| 1985/10/14 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/10/11 | 310 | 310 | 305 | 305 | 3,000 |
| 1985/10/09 | 310 | 310 | 310 | 310 | 12,000 |
| 1985/10/08 | 315 | 315 | 315 | 315 | 10,000 |
| 1985/10/07 | 311 | 311 | 311 | 311 | 1,000 |
| 1985/10/02 | 312 | 315 | 310 | 310 | 10,000 |
| 1985/10/01 | 315 | 315 | 310 | 310 | 9,000 |
| 1985/09/30 | 315 | 315 | 315 | 315 | 8,000 |
| 1985/09/28 | 316 | 316 | 310 | 310 | 4,000 |
| 1985/09/27 | 318 | 318 | 315 | 315 | 15,000 |
| 1985/09/26 | 315 | 318 | 315 | 315 | 28,000 |
| 1985/09/25 | 315 | 315 | 310 | 314 | 16,000 |
| 1985/09/24 | 300 | 310 | 300 | 310 | 5,000 |
| 1985/09/21 | 297 | 298 | 297 | 298 | 3,000 |
| 1985/09/17 | 296 | 296 | 296 | 296 | 1,000 |
| 1985/09/12 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/09/11 | 300 | 300 | 295 | 295 | 2,000 |
| 1985/09/10 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/09/09 | 299 | 299 | 285 | 285 | 7,000 |
| 1985/09/07 | 296 | 296 | 295 | 296 | 5,000 |
| 1985/09/06 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/09/05 | 300 | 301 | 300 | 300 | 6,000 |
| 1985/09/04 | 301 | 301 | 301 | 301 | 4,000 |
| 1985/09/03 | 309 | 309 | 301 | 301 | 3,000 |
| 1985/08/31 | 311 | 311 | 310 | 310 | 2,000 |
| 1985/08/30 | 312 | 312 | 310 | 310 | 12,000 |
| 1985/08/29 | 310 | 310 | 310 | 310 | 12,000 |
| 1985/08/28 | 318 | 319 | 318 | 319 | 23,000 |
| 1985/08/27 | 318 | 320 | 318 | 320 | 19,000 |
| 1985/08/26 | 319 | 319 | 318 | 319 | 9,000 |
| 1985/08/24 | 315 | 315 | 315 | 315 | 15,000 |
| 1985/08/23 | 319 | 319 | 315 | 315 | 32,000 |
| 1985/08/22 | 310 | 319 | 310 | 319 | 14,000 |
| 1985/08/21 | 315 | 315 | 306 | 306 | 4,000 |
| 1985/08/20 | 315 | 315 | 310 | 310 | 10,000 |
| 1985/08/19 | 312 | 312 | 301 | 301 | 12,000 |
| 1985/08/17 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/08/16 | 305 | 319 | 305 | 317 | 22,000 |
| 1985/08/15 | 301 | 305 | 301 | 305 | 6,000 |
| 1985/08/14 | 296 | 296 | 296 | 296 | 2,000 |
| 1985/08/13 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/08/12 | 295 | 297 | 295 | 296 | 7,000 |
| 1985/08/09 | 298 | 298 | 297 | 297 | 3,000 |
| 1985/08/08 | 295 | 296 | 295 | 296 | 2,000 |
| 1985/08/07 | 301 | 301 | 295 | 295 | 6,000 |
| 1985/08/06 | 301 | 301 | 301 | 301 | 3,000 |
| 1985/08/05 | 301 | 301 | 301 | 301 | 3,000 |
| 1985/08/02 | 301 | 301 | 300 | 301 | 3,000 |
| 1985/08/01 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/07/31 | 305 | 305 | 303 | 303 | 21,000 |
| 1985/07/30 | 319 | 319 | 305 | 305 | 20,000 |
| 1985/07/29 | 319 | 319 | 318 | 318 | 52,000 |
| 1985/07/27 | 312 | 315 | 312 | 315 | 2,000 |
| 1985/07/26 | 302 | 303 | 300 | 303 | 12,000 |
| 1985/07/25 | 304 | 305 | 304 | 305 | 11,000 |
| 1985/07/24 | 303 | 306 | 303 | 306 | 4,000 |
| 1985/07/23 | 300 | 306 | 300 | 306 | 10,000 |
| 1985/07/22 | 319 | 319 | 311 | 316 | 22,000 |
| 1985/07/20 | 315 | 319 | 315 | 319 | 24,000 |
| 1985/07/19 | 306 | 310 | 306 | 310 | 25,000 |
| 1985/07/18 | 310 | 310 | 306 | 306 | 13,000 |
| 1985/07/17 | 305 | 307 | 305 | 307 | 14,000 |
| 1985/07/16 | 319 | 319 | 310 | 310 | 25,000 |
| 1985/07/15 | 304 | 325 | 304 | 320 | 71,000 |
| 1985/07/12 | 296 | 302 | 296 | 302 | 54,000 |
| 1985/07/11 | 300 | 302 | 296 | 296 | 16,000 |
| 1985/07/10 | 301 | 305 | 300 | 303 | 35,000 |
| 1985/07/09 | 285 | 290 | 285 | 290 | 26,000 |
| 1985/07/08 | 285 | 285 | 280 | 285 | 30,000 |
| 1985/07/06 | 284 | 285 | 284 | 285 | 4,000 |
| 1985/07/05 | 285 | 285 | 284 | 284 | 3,000 |
| 1985/07/04 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/07/03 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/07/02 | 274 | 274 | 274 | 274 | 1,000 |
| 1985/07/01 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/06/29 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/06/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/06/27 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/06/26 | 278 | 278 | 278 | 278 | 5,000 |
| 1985/06/25 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/06/24 | 283 | 283 | 278 | 278 | 7,000 |
| 1985/06/22 | 285 | 285 | 285 | 285 | 10,000 |
| 1985/06/21 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/06/20 | 285 | 285 | 282 | 282 | 4,000 |
| 1985/06/19 | 283 | 283 | 283 | 283 | 11,000 |
| 1985/06/18 | 285 | 285 | 285 | 285 | 9,000 |
| 1985/06/17 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/06/15 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/06/14 | 278 | 278 | 278 | 278 | 3,000 |
| 1985/06/13 | 280 | 280 | 276 | 276 | 3,000 |
| 1985/06/12 | 276 | 276 | 276 | 276 | 7,000 |
| 1985/06/11 | 280 | 280 | 275 | 275 | 2,000 |
| 1985/06/10 | 286 | 286 | 279 | 279 | 9,000 |
| 1985/06/07 | 289 | 290 | 286 | 286 | 14,000 |
| 1985/06/06 | 277 | 287 | 277 | 287 | 9,000 |
| 1985/06/05 | 275 | 275 | 274 | 275 | 13,000 |
| 1985/06/04 | 274 | 275 | 274 | 275 | 6,000 |
| 1985/06/03 | 274 | 274 | 274 | 274 | 4,000 |
| 1985/06/01 | 274 | 274 | 274 | 274 | 3,000 |
| 1985/05/31 | 274 | 275 | 274 | 275 | 11,000 |
| 1985/05/30 | 274 | 274 | 274 | 274 | 6,000 |
| 1985/05/29 | 265 | 275 | 265 | 275 | 11,000 |
| 1985/05/28 | 273 | 273 | 270 | 270 | 9,000 |
| 1985/05/27 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/05/24 | 275 | 275 | 275 | 275 | 24,000 |
| 1985/05/23 | 276 | 276 | 276 | 276 | 3,000 |
| 1985/05/22 | 276 | 276 | 270 | 270 | 21,000 |
| 1985/05/21 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/05/20 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/05/16 | 277 | 277 | 276 | 276 | 5,000 |
| 1985/05/15 | 277 | 277 | 276 | 276 | 4,000 |
| 1985/05/14 | 277 | 277 | 276 | 276 | 2,000 |
| 1985/05/13 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/05/08 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/05/07 | 279 | 279 | 278 | 278 | 3,000 |
| 1985/05/02 | 276 | 276 | 275 | 275 | 4,000 |
| 1985/05/01 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/04/30 | 268 | 268 | 268 | 268 | 4,000 |
| 1985/04/25 | 270 | 270 | 268 | 268 | 7,000 |
| 1985/04/19 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/04/18 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/04/17 | 267 | 267 | 267 | 267 | 3,000 |
| 1985/04/15 | 268 | 268 | 268 | 268 | 2,000 |
| 1985/04/12 | 268 | 268 | 268 | 268 | 6,000 |
| 1985/04/10 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/04/09 | 268 | 268 | 268 | 268 | 4,000 |
| 1985/04/05 | 268 | 268 | 268 | 268 | 2,000 |
| 1985/04/03 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/04/02 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/04/01 | 268 | 268 | 268 | 268 | 2,000 |
| 1985/03/28 | 265 | 268 | 260 | 268 | 4,000 |
| 1985/03/27 | 270 | 270 | 268 | 268 | 11,000 |
| 1985/03/25 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/03/22 | 268 | 268 | 265 | 265 | 2,000 |
| 1985/03/20 | 268 | 268 | 268 | 268 | 2,000 |
| 1985/03/19 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/03/18 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/03/16 | 269 | 269 | 269 | 269 | 3,000 |
| 1985/03/14 | 270 | 270 | 270 | 270 | 11,000 |
| 1985/03/13 | 268 | 277 | 268 | 276 | 4,000 |
| 1985/03/12 | 268 | 268 | 268 | 268 | 6,000 |
| 1985/03/11 | 255 | 270 | 255 | 270 | 15,000 |
| 1985/03/07 | 270 | 270 | 265 | 265 | 7,000 |
| 1985/03/06 | 277 | 278 | 277 | 277 | 11,000 |
| 1985/03/05 | 277 | 277 | 277 | 277 | 2,000 |
| 1985/03/04 | 277 | 277 | 270 | 270 | 7,000 |
| 1985/03/02 | 275 | 275 | 274 | 275 | 17,000 |
| 1985/03/01 | 270 | 270 | 270 | 270 | 8,000 |
| 1985/02/28 | 274 | 275 | 265 | 265 | 36,000 |
| 1985/02/27 | 265 | 270 | 265 | 270 | 8,000 |
| 1985/02/26 | 274 | 274 | 269 | 269 | 41,000 |
| 1985/02/25 | 270 | 275 | 270 | 274 | 12,000 |
| 1985/02/23 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/02/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/02/20 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/02/18 | 268 | 268 | 268 | 268 | 3,000 |
| 1985/02/14 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/02/13 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/02/08 | 273 | 273 | 270 | 270 | 3,000 |
| 1985/02/02 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/01/31 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/01/30 | 275 | 275 | 273 | 273 | 4,000 |
| 1985/01/28 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/01/25 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/01/24 | 273 | 273 | 273 | 273 | 1,000 |
| 1985/01/23 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/01/21 | 275 | 275 | 275 | 275 | 14,000 |
| 1985/01/18 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/01/17 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/01/11 | 275 | 275 | 275 | 275 | 9,000 |
| 1985/01/10 | 275 | 275 | 275 | 275 | 10,000 |
| 1985/01/09 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/01/08 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/01/04 | 275 | 275 | 275 | 275 | 3,000 |