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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 410 | 400 | 410 | 6,000 |
| 1996/12/27 | 400 | 400 | 399 | 400 | 30,000 |
| 1996/12/26 | 410 | 410 | 399 | 399 | 22,000 |
| 1996/12/25 | 410 | 410 | 405 | 410 | 66,000 |
| 1996/12/24 | 401 | 410 | 401 | 410 | 6,000 |
| 1996/12/20 | 420 | 420 | 401 | 401 | 16,000 |
| 1996/12/19 | 431 | 431 | 415 | 415 | 8,000 |
| 1996/12/18 | 433 | 433 | 430 | 430 | 16,000 |
| 1996/12/17 | 430 | 435 | 430 | 430 | 11,000 |
| 1996/12/16 | 436 | 436 | 435 | 435 | 12,000 |
| 1996/12/13 | 431 | 436 | 431 | 435 | 20,000 |
| 1996/12/12 | 470 | 470 | 451 | 451 | 10,000 |
| 1996/12/11 | 475 | 475 | 470 | 470 | 5,000 |
| 1996/12/10 | 482 | 490 | 482 | 490 | 7,000 |
| 1996/12/06 | 487 | 487 | 487 | 487 | 10,000 |
| 1996/12/05 | 475 | 490 | 475 | 487 | 12,000 |
| 1996/12/04 | 475 | 475 | 475 | 475 | 5,000 |
| 1996/12/03 | 480 | 480 | 475 | 475 | 3,000 |
| 1996/12/02 | 490 | 490 | 489 | 490 | 8,000 |
| 1996/11/29 | 491 | 500 | 491 | 491 | 11,000 |
| 1996/11/28 | 500 | 500 | 500 | 500 | 17,000 |
| 1996/11/27 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/11/26 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/11/25 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/11/22 | 505 | 505 | 500 | 500 | 4,000 |
| 1996/11/21 | 505 | 506 | 505 | 506 | 14,000 |
| 1996/11/20 | 506 | 506 | 506 | 506 | 5,000 |
| 1996/11/19 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/11/18 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/11/15 | 535 | 535 | 533 | 533 | 30,000 |
| 1996/11/13 | 532 | 535 | 532 | 535 | 16,000 |
| 1996/11/12 | 535 | 535 | 530 | 535 | 31,000 |
| 1996/11/11 | 544 | 544 | 530 | 540 | 11,000 |
| 1996/11/08 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/11/07 | 516 | 516 | 506 | 506 | 12,000 |
| 1996/11/06 | 505 | 507 | 505 | 506 | 4,000 |
| 1996/11/05 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/11/01 | 515 | 515 | 506 | 506 | 8,000 |
| 1996/10/31 | 505 | 505 | 505 | 505 | 5,000 |
| 1996/10/30 | 503 | 503 | 503 | 503 | 3,000 |
| 1996/10/28 | 500 | 504 | 500 | 500 | 15,000 |
| 1996/10/25 | 490 | 500 | 490 | 500 | 10,000 |
| 1996/10/24 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/10/23 | 511 | 514 | 511 | 511 | 6,000 |
| 1996/10/22 | 520 | 520 | 511 | 511 | 10,000 |
| 1996/10/21 | 549 | 549 | 518 | 518 | 3,000 |
| 1996/10/18 | 539 | 540 | 538 | 539 | 7,000 |
| 1996/10/17 | 523 | 523 | 520 | 520 | 3,000 |
| 1996/10/16 | 518 | 530 | 518 | 525 | 3,000 |
| 1996/10/11 | 515 | 515 | 514 | 514 | 4,000 |
| 1996/10/09 | 535 | 535 | 514 | 514 | 25,000 |
| 1996/10/08 | 536 | 536 | 535 | 535 | 8,000 |
| 1996/10/07 | 536 | 536 | 536 | 536 | 31,000 |
| 1996/10/04 | 536 | 536 | 536 | 536 | 8,000 |
| 1996/10/03 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/10/02 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/10/01 | 525 | 530 | 525 | 530 | 9,000 |
| 1996/09/27 | 520 | 520 | 520 | 520 | 12,000 |
| 1996/09/26 | 528 | 528 | 519 | 519 | 3,000 |
| 1996/09/25 | 521 | 524 | 518 | 518 | 23,000 |
| 1996/09/24 | 516 | 521 | 516 | 521 | 13,000 |
| 1996/09/20 | 516 | 516 | 516 | 516 | 46,000 |
| 1996/09/19 | 510 | 511 | 510 | 511 | 3,000 |
| 1996/09/18 | 535 | 540 | 520 | 520 | 58,000 |
| 1996/09/17 | 531 | 535 | 531 | 535 | 25,000 |
| 1996/09/13 | 521 | 531 | 520 | 520 | 8,000 |
| 1996/09/12 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/11 | 513 | 513 | 513 | 513 | 9,000 |
| 1996/09/10 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/09/09 | 513 | 513 | 510 | 510 | 13,000 |
| 1996/09/06 | 512 | 512 | 512 | 512 | 4,000 |
| 1996/09/05 | 511 | 511 | 511 | 511 | 10,000 |
| 1996/09/04 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/03 | 520 | 520 | 520 | 520 | 13,000 |
| 1996/09/02 | 544 | 550 | 528 | 535 | 12,000 |
| 1996/08/30 | 547 | 550 | 530 | 535 | 16,000 |
| 1996/08/29 | 516 | 538 | 516 | 538 | 16,000 |
| 1996/08/28 | 515 | 516 | 515 | 515 | 14,000 |
| 1996/08/27 | 520 | 520 | 518 | 518 | 4,000 |
| 1996/08/26 | 516 | 516 | 516 | 516 | 6,000 |
| 1996/08/23 | 512 | 512 | 511 | 512 | 5,000 |
| 1996/08/22 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/21 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/08/20 | 526 | 526 | 516 | 526 | 4,000 |
| 1996/08/19 | 507 | 507 | 505 | 506 | 12,000 |
| 1996/08/16 | 530 | 530 | 505 | 505 | 4,000 |
| 1996/08/15 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/08/14 | 524 | 530 | 523 | 530 | 5,000 |
| 1996/08/13 | 524 | 524 | 518 | 523 | 16,000 |
| 1996/08/12 | 520 | 520 | 510 | 513 | 8,000 |
| 1996/08/09 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/08/08 | 530 | 530 | 521 | 521 | 2,000 |
| 1996/08/07 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/08/06 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/08/05 | 529 | 529 | 519 | 519 | 4,000 |
| 1996/08/02 | 539 | 539 | 529 | 529 | 3,000 |
| 1996/08/01 | 531 | 545 | 530 | 545 | 13,000 |
| 1996/07/31 | 530 | 530 | 530 | 530 | 5,000 |
| 1996/07/30 | 550 | 550 | 530 | 530 | 16,000 |
| 1996/07/29 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/07/26 | 545 | 550 | 545 | 550 | 10,000 |
| 1996/07/25 | 543 | 545 | 543 | 545 | 55,000 |
| 1996/07/24 | 544 | 545 | 544 | 544 | 15,000 |
| 1996/07/23 | 543 | 543 | 543 | 543 | 2,000 |
| 1996/07/22 | 542 | 543 | 542 | 543 | 12,000 |
| 1996/07/19 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/07/18 | 541 | 541 | 541 | 541 | 6,000 |
| 1996/07/17 | 540 | 540 | 540 | 540 | 13,000 |
| 1996/07/16 | 540 | 540 | 538 | 540 | 5,000 |
| 1996/07/15 | 550 | 551 | 550 | 550 | 5,000 |
| 1996/07/12 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/07/11 | 570 | 570 | 560 | 560 | 6,000 |
| 1996/07/10 | 555 | 555 | 550 | 550 | 34,000 |
| 1996/07/09 | 555 | 565 | 554 | 555 | 14,000 |
| 1996/07/08 | 572 | 572 | 550 | 550 | 13,000 |
| 1996/07/05 | 554 | 573 | 554 | 573 | 10,000 |
| 1996/07/04 | 575 | 575 | 574 | 574 | 31,000 |
| 1996/07/03 | 575 | 575 | 575 | 575 | 93,000 |
| 1996/07/02 | 591 | 591 | 580 | 580 | 39,000 |
| 1996/07/01 | 592 | 592 | 585 | 585 | 11,000 |
| 1996/06/28 | 592 | 592 | 592 | 592 | 39,000 |
| 1996/06/27 | 594 | 594 | 592 | 593 | 7,000 |
| 1996/06/26 | 595 | 598 | 594 | 594 | 56,000 |
| 1996/06/25 | 595 | 595 | 594 | 594 | 60,000 |
| 1996/06/24 | 595 | 595 | 594 | 594 | 36,000 |
| 1996/06/21 | 594 | 595 | 592 | 595 | 6,000 |
| 1996/06/20 | 598 | 598 | 590 | 590 | 17,000 |
| 1996/06/19 | 596 | 599 | 595 | 595 | 26,000 |
| 1996/06/18 | 595 | 599 | 592 | 598 | 19,000 |
| 1996/06/17 | 595 | 595 | 593 | 593 | 7,000 |
| 1996/06/14 | 599 | 599 | 591 | 595 | 33,000 |
| 1996/06/13 | 570 | 570 | 570 | 570 | 8,000 |
| 1996/06/12 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/06/11 | 559 | 560 | 559 | 559 | 3,000 |
| 1996/06/10 | 556 | 561 | 551 | 561 | 10,000 |
| 1996/06/07 | 566 | 566 | 556 | 556 | 6,000 |
| 1996/06/06 | 586 | 590 | 556 | 556 | 12,000 |
| 1996/06/05 | 561 | 561 | 556 | 556 | 6,000 |
| 1996/06/04 | 551 | 560 | 551 | 551 | 15,000 |
| 1996/06/03 | 555 | 558 | 550 | 550 | 25,000 |
| 1996/05/31 | 585 | 585 | 570 | 570 | 17,000 |
| 1996/05/30 | 586 | 586 | 585 | 585 | 10,000 |
| 1996/05/29 | 585 | 600 | 582 | 600 | 11,000 |
| 1996/05/28 | 585 | 585 | 575 | 585 | 24,000 |
| 1996/05/27 | 585 | 585 | 585 | 585 | 15,000 |
| 1996/05/24 | 580 | 580 | 570 | 580 | 28,000 |
| 1996/05/23 | 596 | 596 | 583 | 583 | 3,000 |
| 1996/05/22 | 600 | 606 | 600 | 606 | 26,000 |
| 1996/05/21 | 613 | 613 | 580 | 580 | 19,000 |
| 1996/05/20 | 614 | 614 | 610 | 610 | 48,000 |
| 1996/05/17 | 619 | 620 | 615 | 615 | 56,000 |
| 1996/05/16 | 620 | 621 | 608 | 619 | 128,000 |
| 1996/05/15 | 571 | 610 | 570 | 608 | 158,000 |
| 1996/05/14 | 562 | 568 | 551 | 568 | 7,000 |
| 1996/05/13 | 557 | 559 | 552 | 552 | 18,000 |
| 1996/05/10 | 557 | 559 | 557 | 557 | 32,000 |
| 1996/05/09 | 575 | 575 | 561 | 561 | 19,000 |
| 1996/05/08 | 585 | 585 | 565 | 566 | 30,000 |
| 1996/05/07 | 570 | 575 | 563 | 575 | 15,000 |
| 1996/05/02 | 566 | 578 | 566 | 570 | 19,000 |
| 1996/05/01 | 592 | 592 | 562 | 562 | 11,000 |
| 1996/04/30 | 563 | 600 | 563 | 600 | 35,000 |
| 1996/04/26 | 583 | 583 | 580 | 580 | 17,000 |
| 1996/04/25 | 575 | 585 | 575 | 583 | 50,000 |
| 1996/04/24 | 555 | 575 | 553 | 575 | 12,000 |
| 1996/04/23 | 581 | 589 | 560 | 560 | 35,000 |
| 1996/04/22 | 574 | 580 | 570 | 575 | 19,000 |
| 1996/04/19 | 555 | 574 | 550 | 574 | 9,000 |
| 1996/04/18 | 563 | 563 | 552 | 552 | 14,000 |
| 1996/04/17 | 561 | 562 | 561 | 562 | 3,000 |
| 1996/04/16 | 571 | 571 | 562 | 566 | 12,000 |
| 1996/04/15 | 562 | 575 | 562 | 570 | 20,000 |
| 1996/04/12 | 557 | 557 | 551 | 557 | 9,000 |
| 1996/04/11 | 567 | 567 | 557 | 557 | 12,000 |
| 1996/04/10 | 577 | 581 | 567 | 567 | 63,000 |
| 1996/04/09 | 559 | 573 | 559 | 567 | 88,000 |
| 1996/04/08 | 549 | 559 | 546 | 556 | 83,000 |
| 1996/04/05 | 539 | 549 | 539 | 549 | 41,000 |
| 1996/04/04 | 527 | 539 | 527 | 539 | 9,000 |
| 1996/04/03 | 526 | 531 | 526 | 527 | 6,000 |
| 1996/04/02 | 525 | 525 | 523 | 525 | 5,000 |
| 1996/04/01 | 540 | 540 | 521 | 522 | 5,000 |
| 1996/03/29 | 525 | 539 | 525 | 534 | 9,000 |
| 1996/03/28 | 525 | 525 | 525 | 525 | 14,000 |
| 1996/03/27 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/03/26 | 515 | 520 | 511 | 511 | 12,000 |
| 1996/03/25 | 520 | 520 | 515 | 515 | 16,000 |
| 1996/03/22 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/03/21 | 497 | 520 | 497 | 520 | 18,000 |
| 1996/03/19 | 500 | 501 | 495 | 495 | 31,000 |
| 1996/03/18 | 500 | 500 | 500 | 500 | 7,000 |
| 1996/03/15 | 503 | 503 | 500 | 500 | 32,000 |
| 1996/03/14 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/03/13 | 515 | 515 | 502 | 502 | 6,000 |
| 1996/03/12 | 512 | 518 | 512 | 515 | 7,000 |
| 1996/03/11 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/03/08 | 541 | 541 | 530 | 530 | 13,000 |
| 1996/03/07 | 515 | 521 | 511 | 521 | 19,000 |
| 1996/03/06 | 531 | 531 | 512 | 521 | 11,000 |
| 1996/03/05 | 540 | 549 | 540 | 549 | 12,000 |
| 1996/03/04 | 540 | 540 | 540 | 540 | 5,000 |
| 1996/03/01 | 540 | 540 | 540 | 540 | 42,000 |
| 1996/02/29 | 541 | 550 | 541 | 541 | 27,000 |
| 1996/02/28 | 515 | 540 | 515 | 540 | 18,000 |
| 1996/02/27 | 517 | 517 | 517 | 517 | 1,000 |
| 1996/02/26 | 515 | 516 | 515 | 516 | 4,000 |
| 1996/02/23 | 515 | 515 | 515 | 515 | 2,000 |
| 1996/02/22 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/02/21 | 522 | 522 | 522 | 522 | 4,000 |
| 1996/02/20 | 522 | 522 | 521 | 521 | 3,000 |
| 1996/02/19 | 539 | 539 | 520 | 520 | 5,000 |
| 1996/02/16 | 525 | 525 | 520 | 524 | 13,000 |
| 1996/02/15 | 539 | 539 | 525 | 525 | 13,000 |
| 1996/02/14 | 529 | 540 | 524 | 539 | 11,000 |
| 1996/02/13 | 539 | 539 | 539 | 539 | 1,000 |
| 1996/02/09 | 540 | 540 | 540 | 540 | 24,000 |
| 1996/02/08 | 540 | 540 | 539 | 539 | 56,000 |
| 1996/02/07 | 529 | 540 | 529 | 540 | 7,000 |
| 1996/02/06 | 528 | 532 | 528 | 528 | 79,000 |
| 1996/02/05 | 545 | 545 | 528 | 529 | 17,000 |
| 1996/02/02 | 544 | 545 | 540 | 545 | 26,000 |
| 1996/02/01 | 543 | 544 | 543 | 544 | 11,000 |
| 1996/01/31 | 541 | 542 | 541 | 541 | 5,000 |
| 1996/01/30 | 544 | 544 | 534 | 542 | 6,000 |
| 1996/01/29 | 521 | 546 | 521 | 546 | 7,000 |
| 1996/01/26 | 545 | 550 | 545 | 550 | 17,000 |
| 1996/01/25 | 533 | 545 | 533 | 545 | 57,000 |
| 1996/01/24 | 524 | 530 | 524 | 530 | 5,000 |
| 1996/01/23 | 539 | 539 | 538 | 538 | 3,000 |
| 1996/01/22 | 524 | 525 | 524 | 525 | 4,000 |
| 1996/01/19 | 536 | 536 | 536 | 536 | 6,000 |
| 1996/01/18 | 549 | 549 | 537 | 537 | 15,000 |
| 1996/01/17 | 547 | 549 | 547 | 547 | 13,000 |
| 1996/01/16 | 545 | 549 | 545 | 549 | 9,000 |
| 1996/01/12 | 536 | 545 | 536 | 545 | 90,000 |
| 1996/01/11 | 540 | 542 | 534 | 536 | 81,000 |
| 1996/01/10 | 543 | 543 | 530 | 542 | 25,000 |
| 1996/01/09 | 540 | 544 | 535 | 544 | 21,000 |
| 1996/01/08 | 545 | 545 | 540 | 540 | 17,000 |
| 1996/01/05 | 530 | 545 | 525 | 545 | 42,000 |
| 1996/01/04 | 526 | 530 | 525 | 530 | 5,000 |