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 |
|---|---|---|---|---|---|
| 1990/12/27 | 750 | 755 | 750 | 755 | 11,000 |
| 1990/12/25 | 770 | 770 | 760 | 760 | 16,000 |
| 1990/12/21 | 769 | 770 | 765 | 770 | 16,000 |
| 1990/12/19 | 810 | 810 | 800 | 800 | 23,000 |
| 1990/12/18 | 808 | 808 | 790 | 800 | 16,000 |
| 1990/12/17 | 792 | 800 | 792 | 800 | 22,000 |
| 1990/12/14 | 785 | 800 | 780 | 799 | 25,000 |
| 1990/12/13 | 780 | 785 | 770 | 785 | 17,000 |
| 1990/12/12 | 790 | 790 | 790 | 790 | 2,000 |
| 1990/12/11 | 751 | 779 | 751 | 779 | 10,000 |
| 1990/12/07 | 740 | 750 | 721 | 721 | 17,000 |
| 1990/12/06 | 700 | 711 | 700 | 711 | 19,000 |
| 1990/12/05 | 691 | 701 | 691 | 700 | 5,000 |
| 1990/12/04 | 721 | 721 | 701 | 701 | 27,000 |
| 1990/12/03 | 749 | 749 | 730 | 730 | 21,000 |
| 1990/11/29 | 791 | 791 | 775 | 775 | 23,000 |
| 1990/11/28 | 792 | 795 | 791 | 791 | 9,000 |
| 1990/11/27 | 785 | 785 | 770 | 785 | 24,000 |
| 1990/11/26 | 782 | 790 | 782 | 790 | 10,000 |
| 1990/11/22 | 790 | 790 | 780 | 780 | 9,000 |
| 1990/11/20 | 770 | 773 | 770 | 770 | 15,000 |
| 1990/11/19 | 801 | 801 | 790 | 790 | 35,000 |
| 1990/11/16 | 798 | 799 | 790 | 798 | 24,000 |
| 1990/11/15 | 836 | 845 | 815 | 815 | 15,000 |
| 1990/11/14 | 874 | 874 | 828 | 830 | 50,000 |
| 1990/11/13 | 835 | 865 | 835 | 865 | 45,000 |
| 1990/11/09 | 833 | 833 | 829 | 829 | 8,000 |
| 1990/11/08 | 861 | 871 | 849 | 849 | 26,000 |
| 1990/11/07 | 845 | 850 | 845 | 850 | 15,000 |
| 1990/11/06 | 880 | 880 | 855 | 855 | 23,000 |
| 1990/11/02 | 835 | 835 | 835 | 835 | 20,000 |
| 1990/10/31 | 885 | 885 | 880 | 880 | 6,000 |
| 1990/10/30 | 898 | 898 | 880 | 880 | 6,000 |
| 1990/10/29 | 900 | 901 | 900 | 901 | 14,000 |
| 1990/10/26 | 924 | 924 | 900 | 900 | 21,000 |
| 1990/10/25 | 920 | 948 | 920 | 931 | 101,000 |
| 1990/10/24 | 870 | 910 | 868 | 910 | 37,000 |
| 1990/10/22 | 924 | 924 | 915 | 920 | 19,000 |
| 1990/10/19 | 889 | 920 | 889 | 910 | 113,000 |
| 1990/10/17 | 770 | 820 | 766 | 820 | 77,000 |
| 1990/10/16 | 760 | 760 | 750 | 755 | 48,000 |
| 1990/10/12 | 680 | 680 | 675 | 675 | 16,000 |
| 1990/10/11 | 726 | 726 | 703 | 710 | 17,000 |
| 1990/10/08 | 672 | 675 | 672 | 675 | 4,000 |
| 1990/10/05 | 670 | 671 | 665 | 666 | 16,000 |
| 1990/10/04 | 661 | 661 | 655 | 660 | 13,000 |
| 1990/10/03 | 652 | 656 | 652 | 655 | 19,000 |
| 1990/10/02 | 601 | 630 | 601 | 630 | 42,000 |
| 1990/10/01 | 632 | 632 | 611 | 611 | 42,000 |
| 1990/09/26 | 761 | 761 | 710 | 710 | 19,000 |
| 1990/09/25 | 775 | 775 | 760 | 761 | 31,000 |
| 1990/09/21 | 760 | 775 | 760 | 775 | 16,000 |
| 1990/09/20 | 781 | 781 | 770 | 770 | 19,000 |
| 1990/09/19 | 780 | 781 | 780 | 781 | 13,000 |
| 1990/09/18 | 800 | 800 | 780 | 780 | 19,000 |
| 1990/09/17 | 800 | 800 | 800 | 800 | 10,000 |
| 1990/09/14 | 810 | 810 | 808 | 810 | 26,000 |
| 1990/09/13 | 841 | 841 | 808 | 820 | 35,000 |
| 1990/09/12 | 841 | 841 | 841 | 841 | 10,000 |
| 1990/09/11 | 851 | 851 | 851 | 851 | 12,000 |
| 1990/09/10 | 802 | 803 | 800 | 802 | 53,000 |
| 1990/09/07 | 832 | 834 | 790 | 790 | 54,000 |
| 1990/09/06 | 820 | 820 | 820 | 820 | 17,000 |
| 1990/09/05 | 880 | 880 | 850 | 850 | 24,000 |
| 1990/09/04 | 890 | 890 | 890 | 890 | 17,000 |
| 1990/09/03 | 900 | 901 | 900 | 900 | 23,000 |
| 1990/08/31 | 900 | 910 | 900 | 910 | 50,000 |
| 1990/08/30 | 900 | 900 | 900 | 900 | 41,000 |
| 1990/08/29 | 880 | 886 | 879 | 886 | 17,000 |
| 1990/08/28 | 869 | 882 | 869 | 882 | 33,000 |
| 1990/08/24 | 841 | 850 | 829 | 839 | 85,000 |
| 1990/08/23 | 922 | 923 | 871 | 871 | 33,000 |
| 1990/08/22 | 920 | 921 | 920 | 921 | 26,000 |
| 1990/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 |
| 1990/08/20 | 960 | 970 | 960 | 970 | 59,000 |
| 1990/08/17 | 970 | 980 | 963 | 970 | 41,000 |
| 1990/08/16 | 990 | 990 | 960 | 960 | 37,000 |
| 1990/08/15 | 970 | 970 | 955 | 970 | 24,000 |
| 1990/08/14 | 920 | 925 | 920 | 921 | 20,000 |
| 1990/08/13 | 1,000 | 1,000 | 950 | 950 | 50,000 |
| 1990/08/10 | 1,040 | 1,040 | 990 | 990 | 66,000 |
| 1990/08/09 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 |
| 1990/08/08 | 980 | 1,020 | 979 | 1,020 | 31,000 |
| 1990/08/07 | 990 | 1,010 | 988 | 1,000 | 50,000 |
| 1990/08/03 | 1,120 | 1,130 | 1,100 | 1,120 | 30,000 |
| 1990/08/02 | 1,200 | 1,200 | 1,150 | 1,150 | 50,000 |
| 1990/08/01 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 |
| 1990/07/31 | 1,140 | 1,200 | 1,140 | 1,170 | 21,000 |
| 1990/07/30 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 |
| 1990/07/27 | 1,160 | 1,180 | 1,150 | 1,150 | 70,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 |
| 1990/07/25 | 1,170 | 1,190 | 1,170 | 1,190 | 19,000 |
| 1990/07/24 | 1,160 | 1,180 | 1,160 | 1,170 | 14,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,180 | 1,190 | 24,000 |
| 1990/07/20 | 1,220 | 1,250 | 1,220 | 1,230 | 18,000 |
| 1990/07/19 | 1,270 | 1,270 | 1,230 | 1,230 | 110,000 |
| 1990/07/18 | 1,220 | 1,270 | 1,220 | 1,250 | 143,000 |
| 1990/07/17 | 1,180 | 1,210 | 1,180 | 1,210 | 67,000 |
| 1990/07/16 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 |
| 1990/07/13 | 1,210 | 1,210 | 1,180 | 1,190 | 33,000 |
| 1990/07/12 | 1,200 | 1,210 | 1,170 | 1,190 | 42,000 |
| 1990/07/11 | 1,180 | 1,200 | 1,170 | 1,180 | 51,000 |
| 1990/07/10 | 1,190 | 1,190 | 1,170 | 1,180 | 23,000 |
| 1990/07/09 | 1,210 | 1,210 | 1,190 | 1,210 | 36,000 |
| 1990/07/05 | 1,210 | 1,210 | 1,200 | 1,210 | 53,000 |
| 1990/07/04 | 1,170 | 1,220 | 1,170 | 1,190 | 66,000 |
| 1990/07/03 | 1,150 | 1,170 | 1,150 | 1,160 | 49,000 |
| 1990/07/02 | 1,150 | 1,150 | 1,140 | 1,150 | 32,000 |
| 1990/06/29 | 1,120 | 1,150 | 1,120 | 1,140 | 7,000 |
| 1990/06/28 | 1,150 | 1,160 | 1,110 | 1,110 | 41,000 |
| 1990/06/27 | 1,160 | 1,160 | 1,130 | 1,150 | 54,000 |
| 1990/06/26 | 1,160 | 1,160 | 1,130 | 1,150 | 37,000 |
| 1990/06/25 | 1,140 | 1,140 | 1,080 | 1,080 | 82,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,130 | 1,130 | 67,000 |
| 1990/06/21 | 1,140 | 1,140 | 1,130 | 1,130 | 38,000 |
| 1990/06/20 | 1,150 | 1,150 | 1,130 | 1,130 | 43,000 |
| 1990/06/19 | 1,140 | 1,140 | 1,100 | 1,100 | 50,000 |
| 1990/06/18 | 1,150 | 1,150 | 1,140 | 1,140 | 56,000 |
| 1990/06/15 | 1,130 | 1,140 | 1,130 | 1,140 | 52,000 |
| 1990/06/14 | 1,140 | 1,140 | 1,120 | 1,130 | 46,000 |
| 1990/06/13 | 1,140 | 1,150 | 1,120 | 1,140 | 51,000 |
| 1990/06/12 | 1,130 | 1,130 | 1,110 | 1,120 | 71,000 |
| 1990/06/11 | 1,150 | 1,150 | 1,130 | 1,150 | 30,000 |
| 1990/06/08 | 1,150 | 1,170 | 1,110 | 1,110 | 31,000 |
| 1990/06/07 | 1,150 | 1,170 | 1,130 | 1,170 | 63,000 |
| 1990/06/06 | 1,150 | 1,150 | 1,100 | 1,100 | 93,000 |
| 1990/06/05 | 1,170 | 1,190 | 1,160 | 1,160 | 67,000 |
| 1990/06/04 | 1,180 | 1,190 | 1,180 | 1,180 | 34,000 |
| 1990/06/01 | 1,180 | 1,180 | 1,160 | 1,170 | 46,000 |
| 1990/05/31 | 1,180 | 1,180 | 1,170 | 1,180 | 36,000 |
| 1990/05/30 | 1,170 | 1,180 | 1,160 | 1,170 | 52,000 |
| 1990/05/29 | 1,170 | 1,190 | 1,150 | 1,150 | 45,000 |
| 1990/05/28 | 1,150 | 1,180 | 1,150 | 1,170 | 47,000 |
| 1990/05/25 | 1,090 | 1,140 | 1,090 | 1,140 | 61,000 |
| 1990/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 |
| 1990/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/05/22 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 |
| 1990/05/21 | 1,120 | 1,120 | 1,100 | 1,110 | 32,000 |
| 1990/05/18 | 1,110 | 1,120 | 1,100 | 1,100 | 23,000 |
| 1990/05/17 | 1,180 | 1,180 | 1,120 | 1,120 | 60,000 |
| 1990/05/16 | 1,130 | 1,150 | 1,110 | 1,150 | 47,000 |
| 1990/05/15 | 1,110 | 1,130 | 1,100 | 1,130 | 35,000 |
| 1990/05/14 | 1,100 | 1,110 | 1,100 | 1,110 | 55,000 |
| 1990/05/11 | 1,110 | 1,120 | 1,070 | 1,080 | 83,000 |
| 1990/05/10 | 1,060 | 1,100 | 1,050 | 1,100 | 172,000 |
| 1990/05/09 | 1,040 | 1,070 | 1,020 | 1,060 | 42,000 |
| 1990/05/08 | 995 | 1,020 | 995 | 1,000 | 78,000 |
| 1990/05/07 | 1,000 | 1,000 | 985 | 985 | 20,000 |
| 1990/05/02 | 931 | 941 | 931 | 941 | 8,000 |
| 1990/05/01 | 930 | 940 | 930 | 930 | 16,000 |
| 1990/04/27 | 950 | 950 | 940 | 940 | 31,000 |
| 1990/04/26 | 949 | 950 | 940 | 945 | 20,000 |
| 1990/04/25 | 950 | 950 | 949 | 949 | 7,000 |
| 1990/04/24 | 980 | 980 | 980 | 980 | 24,000 |
| 1990/04/23 | 990 | 990 | 989 | 989 | 22,000 |
| 1990/04/20 | 1,010 | 1,010 | 990 | 990 | 38,000 |
| 1990/04/19 | 951 | 990 | 945 | 990 | 62,000 |
| 1990/04/18 | 920 | 930 | 910 | 930 | 18,000 |
| 1990/04/17 | 929 | 940 | 929 | 930 | 38,000 |
| 1990/04/13 | 970 | 980 | 969 | 979 | 43,000 |
| 1990/04/12 | 980 | 1,000 | 980 | 1,000 | 26,000 |
| 1990/04/11 | 1,010 | 1,010 | 980 | 980 | 28,000 |
| 1990/04/10 | 980 | 1,030 | 969 | 1,020 | 122,000 |
| 1990/04/06 | 820 | 880 | 820 | 880 | 109,000 |
| 1990/04/05 | 810 | 810 | 810 | 810 | 53,000 |
| 1990/04/04 | 940 | 950 | 920 | 920 | 125,000 |
| 1990/04/03 | 1,050 | 1,060 | 970 | 970 | 113,000 |
| 1990/04/02 | 1,130 | 1,130 | 1,050 | 1,090 | 79,000 |
| 1990/03/30 | 1,200 | 1,200 | 1,160 | 1,160 | 28,000 |
| 1990/03/29 | 1,250 | 1,250 | 1,200 | 1,200 | 50,000 |
| 1990/03/28 | 1,200 | 1,220 | 1,200 | 1,220 | 36,000 |
| 1990/03/27 | 1,190 | 1,270 | 1,190 | 1,260 | 101,000 |
| 1990/03/26 | 1,160 | 1,200 | 1,160 | 1,180 | 91,000 |
| 1990/03/23 | 1,170 | 1,180 | 1,130 | 1,160 | 83,000 |
| 1990/03/22 | 1,110 | 1,180 | 1,110 | 1,180 | 98,000 |
| 1990/03/20 | 1,230 | 1,240 | 1,180 | 1,200 | 173,000 |
| 1990/03/19 | 1,350 | 1,350 | 1,230 | 1,230 | 94,000 |
| 1990/03/16 | 1,340 | 1,370 | 1,330 | 1,350 | 362,000 |
| 1990/03/15 | 1,270 | 1,330 | 1,270 | 1,330 | 78,000 |
| 1990/03/14 | 1,300 | 1,300 | 1,280 | 1,280 | 65,000 |
| 1990/03/13 | 1,300 | 1,320 | 1,300 | 1,320 | 50,000 |
| 1990/03/12 | 1,350 | 1,360 | 1,340 | 1,350 | 120,000 |
| 1990/03/09 | 1,350 | 1,350 | 1,330 | 1,350 | 197,000 |
| 1990/03/08 | 1,320 | 1,350 | 1,320 | 1,330 | 205,000 |
| 1990/03/07 | 1,340 | 1,340 | 1,300 | 1,340 | 281,000 |
| 1990/03/06 | 1,320 | 1,370 | 1,310 | 1,310 | 1,342,000 |
| 1990/03/05 | 1,250 | 1,300 | 1,250 | 1,300 | 428,000 |
| 1990/03/02 | 1,230 | 1,240 | 1,220 | 1,230 | 135,000 |
| 1990/03/01 | 1,220 | 1,230 | 1,200 | 1,220 | 114,000 |
| 1990/02/28 | 1,180 | 1,230 | 1,180 | 1,200 | 118,000 |
| 1990/02/27 | 1,100 | 1,200 | 1,100 | 1,190 | 71,000 |
| 1990/02/26 | 1,180 | 1,180 | 1,070 | 1,120 | 57,000 |
| 1990/02/23 | 1,230 | 1,230 | 1,190 | 1,190 | 101,000 |
| 1990/02/22 | 1,190 | 1,230 | 1,160 | 1,220 | 61,000 |
| 1990/02/21 | 1,230 | 1,230 | 1,190 | 1,190 | 124,000 |
| 1990/02/20 | 1,240 | 1,250 | 1,220 | 1,240 | 78,000 |
| 1990/02/19 | 1,300 | 1,300 | 1,210 | 1,210 | 107,000 |
| 1990/02/16 | 1,290 | 1,300 | 1,270 | 1,290 | 232,000 |
| 1990/02/15 | 1,270 | 1,330 | 1,260 | 1,310 | 697,000 |
| 1990/02/14 | 1,270 | 1,300 | 1,260 | 1,280 | 473,000 |
| 1990/02/13 | 1,250 | 1,300 | 1,250 | 1,260 | 891,000 |
| 1990/02/09 | 1,220 | 1,250 | 1,220 | 1,230 | 209,000 |
| 1990/02/08 | 1,220 | 1,230 | 1,210 | 1,210 | 65,000 |
| 1990/02/07 | 1,240 | 1,240 | 1,210 | 1,220 | 70,000 |
| 1990/02/06 | 1,240 | 1,250 | 1,230 | 1,240 | 199,000 |
| 1990/02/05 | 1,220 | 1,240 | 1,220 | 1,240 | 170,000 |
| 1990/02/02 | 1,210 | 1,230 | 1,200 | 1,220 | 249,000 |
| 1990/02/01 | 1,150 | 1,210 | 1,150 | 1,210 | 81,000 |
| 1990/01/31 | 1,140 | 1,150 | 1,140 | 1,150 | 27,000 |
| 1990/01/30 | 1,100 | 1,120 | 1,090 | 1,120 | 313,000 |
| 1990/01/29 | 1,120 | 1,120 | 1,090 | 1,100 | 43,000 |
| 1990/01/26 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1990/01/25 | 1,120 | 1,120 | 1,100 | 1,120 | 20,000 |
| 1990/01/24 | 1,120 | 1,120 | 1,100 | 1,120 | 35,000 |
| 1990/01/23 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1990/01/22 | 1,080 | 1,100 | 1,070 | 1,100 | 31,000 |
| 1990/01/19 | 1,100 | 1,100 | 1,070 | 1,100 | 27,000 |
| 1990/01/18 | 1,120 | 1,120 | 1,110 | 1,110 | 25,000 |
| 1990/01/17 | 1,120 | 1,120 | 1,120 | 1,120 | 21,000 |
| 1990/01/16 | 1,160 | 1,160 | 1,120 | 1,120 | 15,000 |
| 1990/01/12 | 1,190 | 1,190 | 1,160 | 1,160 | 33,000 |
| 1990/01/11 | 1,180 | 1,190 | 1,170 | 1,190 | 70,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,180 | 1,180 | 36,000 |
| 1990/01/09 | 1,190 | 1,190 | 1,180 | 1,190 | 68,000 |
| 1990/01/08 | 1,160 | 1,170 | 1,160 | 1,170 | 38,000 |
| 1990/01/05 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1990/01/04 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |