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 |
|---|---|---|---|---|---|
| 1991/12/30 | 921 | 930 | 921 | 930 | 16,000 |
| 1991/12/27 | 916 | 921 | 912 | 912 | 9,000 |
| 1991/12/26 | 905 | 915 | 900 | 915 | 19,000 |
| 1991/12/25 | 900 | 910 | 900 | 910 | 22,000 |
| 1991/12/24 | 901 | 915 | 901 | 910 | 20,000 |
| 1991/12/20 | 880 | 901 | 860 | 900 | 33,000 |
| 1991/12/19 | 865 | 865 | 865 | 865 | 12,000 |
| 1991/12/18 | 890 | 890 | 889 | 889 | 11,000 |
| 1991/12/17 | 909 | 909 | 896 | 896 | 21,000 |
| 1991/12/16 | 885 | 895 | 885 | 895 | 15,000 |
| 1991/12/13 | 860 | 875 | 860 | 875 | 28,000 |
| 1991/12/12 | 825 | 850 | 825 | 850 | 12,000 |
| 1991/12/11 | 851 | 851 | 820 | 820 | 18,000 |
| 1991/12/10 | 858 | 858 | 851 | 851 | 12,000 |
| 1991/12/09 | 860 | 860 | 858 | 858 | 10,000 |
| 1991/12/06 | 883 | 883 | 882 | 883 | 10,000 |
| 1991/12/05 | 881 | 881 | 880 | 880 | 4,000 |
| 1991/12/04 | 872 | 880 | 859 | 880 | 21,000 |
| 1991/12/03 | 869 | 879 | 869 | 873 | 18,000 |
| 1991/12/02 | 880 | 880 | 869 | 874 | 33,000 |
| 1991/11/29 | 901 | 902 | 880 | 880 | 8,000 |
| 1991/11/28 | 919 | 920 | 900 | 900 | 26,000 |
| 1991/11/27 | 920 | 920 | 919 | 920 | 5,000 |
| 1991/11/26 | 919 | 920 | 919 | 920 | 12,000 |
| 1991/11/25 | 929 | 929 | 919 | 927 | 36,000 |
| 1991/11/22 | 909 | 929 | 909 | 929 | 25,000 |
| 1991/11/21 | 925 | 925 | 919 | 919 | 23,000 |
| 1991/11/20 | 942 | 942 | 935 | 935 | 31,000 |
| 1991/11/19 | 951 | 954 | 942 | 942 | 32,000 |
| 1991/11/18 | 958 | 967 | 947 | 947 | 76,000 |
| 1991/11/15 | 973 | 983 | 961 | 968 | 41,000 |
| 1991/11/14 | 969 | 990 | 969 | 983 | 67,000 |
| 1991/11/13 | 972 | 972 | 955 | 960 | 33,000 |
| 1991/11/12 | 970 | 975 | 959 | 964 | 55,000 |
| 1991/11/11 | 981 | 986 | 975 | 975 | 43,000 |
| 1991/11/08 | 997 | 1,010 | 990 | 991 | 111,000 |
| 1991/11/07 | 999 | 1,000 | 981 | 997 | 106,000 |
| 1991/11/06 | 1,000 | 1,020 | 995 | 1,000 | 144,000 |
| 1991/11/05 | 975 | 1,030 | 975 | 1,010 | 222,000 |
| 1991/11/01 | 949 | 965 | 949 | 965 | 196,000 |
| 1991/10/31 | 940 | 940 | 933 | 935 | 24,000 |
| 1991/10/30 | 936 | 946 | 930 | 940 | 82,000 |
| 1991/10/29 | 921 | 930 | 920 | 921 | 28,000 |
| 1991/10/28 | 917 | 918 | 909 | 909 | 85,000 |
| 1991/10/25 | 940 | 940 | 917 | 917 | 64,000 |
| 1991/10/24 | 942 | 942 | 939 | 939 | 23,000 |
| 1991/10/23 | 965 | 965 | 955 | 956 | 48,000 |
| 1991/10/22 | 960 | 972 | 959 | 972 | 76,000 |
| 1991/10/21 | 975 | 978 | 968 | 970 | 118,000 |
| 1991/10/18 | 918 | 970 | 918 | 965 | 488,000 |
| 1991/10/17 | 891 | 910 | 891 | 910 | 72,000 |
| 1991/10/16 | 885 | 890 | 880 | 881 | 43,000 |
| 1991/10/15 | 877 | 885 | 875 | 885 | 38,000 |
| 1991/10/14 | 874 | 887 | 874 | 877 | 75,000 |
| 1991/10/11 | 873 | 873 | 870 | 873 | 26,000 |
| 1991/10/09 | 880 | 887 | 860 | 872 | 46,000 |
| 1991/10/08 | 860 | 870 | 860 | 867 | 23,000 |
| 1991/10/07 | 860 | 864 | 840 | 860 | 29,000 |
| 1991/10/04 | 865 | 865 | 850 | 850 | 24,000 |
| 1991/10/03 | 847 | 889 | 840 | 882 | 80,000 |
| 1991/10/02 | 834 | 856 | 834 | 856 | 30,000 |
| 1991/10/01 | 800 | 824 | 800 | 824 | 28,000 |
| 1991/09/30 | 806 | 810 | 796 | 800 | 21,000 |
| 1991/09/27 | 810 | 814 | 805 | 806 | 30,000 |
| 1991/09/26 | 807 | 809 | 795 | 809 | 31,000 |
| 1991/09/25 | 800 | 809 | 800 | 808 | 36,000 |
| 1991/09/24 | 772 | 800 | 770 | 800 | 79,000 |
| 1991/09/20 | 795 | 800 | 791 | 791 | 29,000 |
| 1991/09/19 | 811 | 811 | 800 | 808 | 68,000 |
| 1991/09/18 | 800 | 808 | 800 | 808 | 54,000 |
| 1991/09/17 | 801 | 811 | 800 | 800 | 42,000 |
| 1991/09/13 | 813 | 813 | 792 | 800 | 34,000 |
| 1991/09/12 | 820 | 830 | 790 | 810 | 37,000 |
| 1991/09/11 | 820 | 820 | 820 | 820 | 13,000 |
| 1991/09/10 | 830 | 830 | 809 | 830 | 39,000 |
| 1991/09/09 | 840 | 859 | 830 | 830 | 23,000 |
| 1991/09/06 | 813 | 840 | 813 | 840 | 29,000 |
| 1991/09/05 | 800 | 821 | 800 | 821 | 22,000 |
| 1991/09/04 | 810 | 810 | 810 | 810 | 14,000 |
| 1991/09/03 | 810 | 820 | 805 | 820 | 18,000 |
| 1991/09/02 | 800 | 805 | 800 | 805 | 12,000 |
| 1991/08/30 | 795 | 799 | 790 | 790 | 22,000 |
| 1991/08/29 | 769 | 793 | 769 | 793 | 14,000 |
| 1991/08/28 | 798 | 798 | 768 | 768 | 10,000 |
| 1991/08/27 | 771 | 800 | 771 | 800 | 17,000 |
| 1991/08/26 | 780 | 790 | 771 | 790 | 31,000 |
| 1991/08/23 | 791 | 791 | 771 | 771 | 12,000 |
| 1991/08/22 | 770 | 785 | 770 | 785 | 27,000 |
| 1991/08/21 | 710 | 745 | 710 | 740 | 40,000 |
| 1991/08/20 | 720 | 730 | 700 | 701 | 60,000 |
| 1991/08/19 | 770 | 770 | 730 | 730 | 52,000 |
| 1991/08/16 | 780 | 780 | 770 | 770 | 26,000 |
| 1991/08/15 | 790 | 790 | 780 | 780 | 6,000 |
| 1991/08/14 | 790 | 790 | 780 | 790 | 15,000 |
| 1991/08/13 | 810 | 810 | 790 | 790 | 21,000 |
| 1991/08/12 | 824 | 824 | 800 | 810 | 64,000 |
| 1991/08/09 | 832 | 832 | 825 | 825 | 28,000 |
| 1991/08/08 | 840 | 840 | 830 | 833 | 28,000 |
| 1991/08/07 | 846 | 860 | 840 | 840 | 29,000 |
| 1991/08/06 | 859 | 859 | 845 | 845 | 23,000 |
| 1991/08/05 | 860 | 861 | 847 | 860 | 26,000 |
| 1991/08/02 | 861 | 879 | 861 | 870 | 47,000 |
| 1991/08/01 | 883 | 890 | 870 | 871 | 55,000 |
| 1991/07/31 | 915 | 915 | 873 | 882 | 101,000 |
| 1991/07/30 | 911 | 920 | 910 | 911 | 43,000 |
| 1991/07/29 | 920 | 935 | 911 | 921 | 64,000 |
| 1991/07/26 | 931 | 931 | 911 | 920 | 59,000 |
| 1991/07/25 | 970 | 979 | 931 | 931 | 57,000 |
| 1991/07/24 | 980 | 995 | 970 | 970 | 126,000 |
| 1991/07/23 | 948 | 980 | 944 | 980 | 162,000 |
| 1991/07/22 | 986 | 986 | 980 | 980 | 23,000 |
| 1991/07/19 | 1,050 | 1,050 | 995 | 998 | 152,000 |
| 1991/07/18 | 1,050 | 1,050 | 995 | 1,050 | 378,000 |
| 1991/07/17 | 1,060 | 1,140 | 1,060 | 1,090 | 1,738,000 |
| 1991/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | 350,000 |
| 1991/07/15 | 870 | 930 | 868 | 930 | 135,000 |
| 1991/07/12 | 840 | 840 | 830 | 830 | 16,000 |
| 1991/07/11 | 813 | 830 | 810 | 830 | 19,000 |
| 1991/07/10 | 789 | 810 | 789 | 810 | 18,000 |
| 1991/07/09 | 800 | 811 | 789 | 805 | 53,000 |
| 1991/07/08 | 840 | 841 | 810 | 810 | 43,000 |
| 1991/07/05 | 836 | 849 | 835 | 849 | 61,000 |
| 1991/07/04 | 840 | 845 | 836 | 836 | 29,000 |
| 1991/07/03 | 875 | 879 | 869 | 869 | 68,000 |
| 1991/07/02 | 885 | 885 | 875 | 875 | 71,000 |
| 1991/07/01 | 849 | 871 | 845 | 865 | 38,000 |
| 1991/06/28 | 831 | 849 | 831 | 840 | 19,000 |
| 1991/06/27 | 829 | 830 | 811 | 811 | 15,000 |
| 1991/06/26 | 832 | 837 | 820 | 830 | 29,000 |
| 1991/06/25 | 811 | 824 | 810 | 824 | 23,000 |
| 1991/06/24 | 848 | 848 | 820 | 825 | 28,000 |
| 1991/06/21 | 850 | 850 | 850 | 850 | 9,000 |
| 1991/06/20 | 812 | 820 | 812 | 820 | 25,000 |
| 1991/06/19 | 870 | 870 | 811 | 811 | 44,000 |
| 1991/06/18 | 880 | 885 | 851 | 869 | 195,000 |
| 1991/06/14 | 801 | 805 | 800 | 800 | 93,000 |
| 1991/06/13 | 785 | 785 | 785 | 785 | 3,000 |
| 1991/06/12 | 800 | 800 | 795 | 799 | 5,000 |
| 1991/06/11 | 807 | 807 | 797 | 800 | 18,000 |
| 1991/06/10 | 800 | 800 | 790 | 797 | 20,000 |
| 1991/06/07 | 800 | 800 | 796 | 800 | 20,000 |
| 1991/06/06 | 821 | 821 | 791 | 800 | 35,000 |
| 1991/06/05 | 821 | 821 | 821 | 821 | 10,000 |
| 1991/06/03 | 830 | 830 | 820 | 820 | 8,000 |
| 1991/05/31 | 800 | 825 | 800 | 825 | 9,000 |
| 1991/05/30 | 786 | 796 | 786 | 795 | 5,000 |
| 1991/05/29 | 761 | 775 | 761 | 775 | 7,000 |
| 1991/05/28 | 773 | 773 | 760 | 760 | 61,000 |
| 1991/05/27 | 772 | 772 | 765 | 772 | 27,000 |
| 1991/05/24 | 786 | 790 | 771 | 771 | 30,000 |
| 1991/05/23 | 805 | 805 | 780 | 785 | 102,000 |
| 1991/05/22 | 800 | 805 | 800 | 800 | 41,000 |
| 1991/05/21 | 811 | 811 | 800 | 800 | 39,000 |
| 1991/05/20 | 815 | 815 | 810 | 810 | 33,000 |
| 1991/05/17 | 835 | 835 | 815 | 815 | 30,000 |
| 1991/05/16 | 838 | 838 | 825 | 825 | 6,000 |
| 1991/05/15 | 838 | 838 | 833 | 838 | 34,000 |
| 1991/05/14 | 835 | 838 | 835 | 838 | 3,000 |
| 1991/05/13 | 847 | 847 | 847 | 847 | 13,000 |
| 1991/05/10 | 845 | 845 | 830 | 830 | 24,000 |
| 1991/05/09 | 836 | 836 | 835 | 835 | 6,000 |
| 1991/05/08 | 835 | 835 | 835 | 835 | 3,000 |
| 1991/05/07 | 851 | 852 | 851 | 851 | 5,000 |
| 1991/05/02 | 850 | 851 | 850 | 850 | 11,000 |
| 1991/05/01 | 839 | 839 | 837 | 837 | 8,000 |
| 1991/04/30 | 835 | 839 | 835 | 839 | 16,000 |
| 1991/04/26 | 843 | 843 | 840 | 840 | 25,000 |
| 1991/04/25 | 840 | 845 | 840 | 845 | 5,000 |
| 1991/04/24 | 845 | 846 | 845 | 846 | 10,000 |
| 1991/04/23 | 850 | 850 | 835 | 840 | 10,000 |
| 1991/04/22 | 840 | 842 | 835 | 835 | 23,000 |
| 1991/04/19 | 845 | 850 | 845 | 845 | 21,000 |
| 1991/04/18 | 845 | 855 | 845 | 853 | 15,000 |
| 1991/04/17 | 870 | 870 | 850 | 855 | 11,000 |
| 1991/04/16 | 890 | 890 | 870 | 870 | 23,000 |
| 1991/04/15 | 870 | 890 | 870 | 890 | 52,000 |
| 1991/04/12 | 895 | 895 | 890 | 890 | 19,000 |
| 1991/04/11 | 904 | 904 | 895 | 895 | 27,000 |
| 1991/04/10 | 914 | 920 | 913 | 914 | 56,000 |
| 1991/04/09 | 910 | 919 | 909 | 914 | 49,000 |
| 1991/04/08 | 890 | 910 | 890 | 906 | 63,000 |
| 1991/04/05 | 870 | 888 | 870 | 888 | 37,000 |
| 1991/04/04 | 850 | 870 | 850 | 870 | 30,000 |
| 1991/04/03 | 850 | 855 | 850 | 850 | 32,000 |
| 1991/04/02 | 835 | 840 | 835 | 840 | 13,000 |
| 1991/04/01 | 830 | 830 | 820 | 830 | 7,000 |
| 1991/03/29 | 829 | 840 | 829 | 830 | 16,000 |
| 1991/03/28 | 830 | 835 | 827 | 827 | 14,000 |
| 1991/03/27 | 841 | 841 | 825 | 827 | 14,000 |
| 1991/03/26 | 800 | 800 | 799 | 799 | 13,000 |
| 1991/03/25 | 805 | 805 | 780 | 780 | 38,000 |
| 1991/03/22 | 820 | 828 | 805 | 805 | 37,000 |
| 1991/03/20 | 849 | 849 | 820 | 820 | 24,000 |
| 1991/03/19 | 850 | 850 | 840 | 850 | 26,000 |
| 1991/03/18 | 851 | 870 | 850 | 860 | 104,000 |
| 1991/03/15 | 835 | 850 | 835 | 850 | 13,000 |
| 1991/03/14 | 855 | 865 | 850 | 855 | 55,000 |
| 1991/03/13 | 849 | 867 | 849 | 865 | 54,000 |
| 1991/03/12 | 830 | 850 | 830 | 849 | 31,000 |
| 1991/03/11 | 803 | 813 | 801 | 801 | 143,000 |
| 1991/03/08 | 810 | 820 | 810 | 815 | 29,000 |
| 1991/03/07 | 800 | 820 | 800 | 810 | 53,000 |
| 1991/03/06 | 781 | 800 | 780 | 800 | 11,000 |
| 1991/03/05 | 772 | 780 | 772 | 780 | 18,000 |
| 1991/03/04 | 771 | 781 | 771 | 781 | 5,000 |
| 1991/03/01 | 800 | 800 | 770 | 770 | 17,000 |
| 1991/02/28 | 796 | 801 | 790 | 791 | 14,000 |
| 1991/02/27 | 791 | 800 | 790 | 790 | 16,000 |
| 1991/02/26 | 800 | 805 | 790 | 790 | 56,000 |
| 1991/02/25 | 779 | 790 | 775 | 790 | 42,000 |
| 1991/02/22 | 780 | 800 | 780 | 800 | 18,000 |
| 1991/02/21 | 800 | 800 | 780 | 780 | 33,000 |
| 1991/02/20 | 818 | 822 | 795 | 795 | 19,000 |
| 1991/02/19 | 819 | 840 | 819 | 826 | 48,000 |
| 1991/02/18 | 799 | 799 | 792 | 799 | 50,000 |
| 1991/02/15 | 740 | 769 | 740 | 769 | 24,000 |
| 1991/02/14 | 735 | 755 | 735 | 750 | 24,000 |
| 1991/02/13 | 745 | 750 | 745 | 750 | 23,000 |
| 1991/02/12 | 721 | 745 | 721 | 745 | 18,000 |
| 1991/02/08 | 719 | 719 | 711 | 711 | 15,000 |
| 1991/02/07 | 713 | 713 | 712 | 712 | 16,000 |
| 1991/02/06 | 675 | 703 | 675 | 703 | 3,000 |
| 1991/02/05 | 670 | 674 | 670 | 674 | 4,000 |
| 1991/02/04 | 662 | 663 | 662 | 663 | 4,000 |
| 1991/02/01 | 672 | 672 | 661 | 661 | 4,000 |
| 1991/01/31 | 675 | 680 | 672 | 672 | 15,000 |
| 1991/01/30 | 669 | 669 | 659 | 659 | 22,000 |
| 1991/01/29 | 670 | 670 | 659 | 659 | 4,000 |
| 1991/01/28 | 680 | 680 | 670 | 670 | 10,000 |
| 1991/01/25 | 680 | 700 | 680 | 680 | 9,000 |
| 1991/01/24 | 680 | 700 | 680 | 700 | 24,000 |
| 1991/01/23 | 690 | 690 | 690 | 690 | 13,000 |
| 1991/01/22 | 720 | 720 | 705 | 705 | 21,000 |
| 1991/01/21 | 759 | 759 | 735 | 735 | 26,000 |
| 1991/01/18 | 771 | 779 | 751 | 779 | 39,000 |
| 1991/01/17 | 744 | 744 | 732 | 744 | 26,000 |
| 1991/01/16 | 758 | 758 | 745 | 745 | 67,000 |
| 1991/01/14 | 757 | 764 | 757 | 758 | 18,000 |
| 1991/01/11 | 760 | 765 | 757 | 764 | 13,000 |
| 1991/01/10 | 756 | 766 | 756 | 757 | 17,000 |
| 1991/01/09 | 756 | 756 | 756 | 756 | 6,000 |
| 1991/01/08 | 757 | 758 | 755 | 755 | 50,000 |
| 1991/01/07 | 745 | 755 | 745 | 755 | 13,000 |
| 1991/01/04 | 755 | 755 | 755 | 755 | 11,000 |