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 |
|---|---|---|---|---|---|
| 2003/12/30 | 189 | 189 | 188 | 188 | 8,000 |
| 2003/12/29 | 185 | 190 | 185 | 190 | 9,000 |
| 2003/12/26 | 179 | 180 | 179 | 180 | 6,000 |
| 2003/12/25 | 184 | 184 | 183 | 183 | 47,000 |
| 2003/12/24 | 181 | 183 | 180 | 183 | 31,000 |
| 2003/12/22 | 183 | 185 | 182 | 183 | 46,000 |
| 2003/12/19 | 179 | 183 | 179 | 183 | 33,000 |
| 2003/12/18 | 179 | 180 | 179 | 179 | 8,000 |
| 2003/12/17 | 181 | 181 | 176 | 179 | 24,000 |
| 2003/12/16 | 186 | 186 | 181 | 181 | 8,000 |
| 2003/12/15 | 182 | 187 | 182 | 182 | 30,000 |
| 2003/12/12 | 185 | 185 | 183 | 183 | 37,000 |
| 2003/12/11 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/12/10 | 188 | 194 | 185 | 185 | 23,000 |
| 2003/12/09 | 184 | 188 | 184 | 188 | 18,000 |
| 2003/12/08 | 182 | 183 | 182 | 183 | 9,000 |
| 2003/12/05 | 178 | 186 | 178 | 186 | 6,000 |
| 2003/12/04 | 182 | 182 | 180 | 180 | 14,000 |
| 2003/12/03 | 182 | 183 | 182 | 183 | 2,000 |
| 2003/12/02 | 185 | 188 | 182 | 182 | 6,000 |
| 2003/12/01 | 181 | 186 | 181 | 185 | 12,000 |
| 2003/11/28 | 188 | 188 | 186 | 186 | 5,000 |
| 2003/11/27 | 193 | 193 | 188 | 188 | 22,000 |
| 2003/11/26 | 190 | 193 | 190 | 193 | 23,000 |
| 2003/11/25 | 188 | 190 | 186 | 190 | 23,000 |
| 2003/11/21 | 182 | 186 | 180 | 186 | 10,000 |
| 2003/11/20 | 180 | 185 | 180 | 182 | 6,000 |
| 2003/11/19 | 174 | 183 | 174 | 183 | 7,000 |
| 2003/11/18 | 179 | 184 | 179 | 179 | 20,000 |
| 2003/11/17 | 196 | 196 | 183 | 189 | 9,000 |
| 2003/11/14 | 198 | 198 | 195 | 196 | 17,000 |
| 2003/11/13 | 199 | 199 | 195 | 195 | 10,000 |
| 2003/11/12 | 197 | 197 | 191 | 195 | 10,000 |
| 2003/11/11 | 203 | 203 | 186 | 187 | 19,000 |
| 2003/11/10 | 200 | 204 | 199 | 200 | 23,000 |
| 2003/11/07 | 197 | 199 | 196 | 199 | 11,000 |
| 2003/11/06 | 200 | 200 | 197 | 197 | 7,000 |
| 2003/11/05 | 197 | 197 | 196 | 196 | 2,000 |
| 2003/11/04 | 205 | 205 | 196 | 196 | 10,000 |
| 2003/10/31 | 199 | 199 | 195 | 195 | 7,000 |
| 2003/10/30 | 201 | 201 | 199 | 199 | 7,000 |
| 2003/10/29 | 204 | 204 | 201 | 201 | 4,000 |
| 2003/10/28 | 203 | 203 | 198 | 200 | 20,000 |
| 2003/10/27 | 201 | 207 | 201 | 203 | 37,000 |
| 2003/10/24 | 200 | 201 | 195 | 201 | 26,000 |
| 2003/10/23 | 207 | 207 | 207 | 207 | 33,000 |
| 2003/10/22 | 210 | 210 | 207 | 209 | 13,000 |
| 2003/10/21 | 215 | 215 | 210 | 210 | 14,000 |
| 2003/10/20 | 220 | 220 | 213 | 215 | 7,000 |
| 2003/10/17 | 218 | 220 | 218 | 220 | 6,000 |
| 2003/10/16 | 224 | 224 | 219 | 222 | 18,000 |
| 2003/10/15 | 217 | 222 | 217 | 222 | 5,000 |
| 2003/10/14 | 224 | 224 | 217 | 217 | 12,000 |
| 2003/10/10 | 221 | 221 | 220 | 220 | 23,000 |
| 2003/10/09 | 226 | 226 | 219 | 220 | 14,000 |
| 2003/10/08 | 223 | 225 | 221 | 221 | 15,000 |
| 2003/10/07 | 231 | 232 | 228 | 228 | 19,000 |
| 2003/10/06 | 225 | 230 | 225 | 230 | 11,000 |
| 2003/10/03 | 220 | 227 | 220 | 227 | 30,000 |
| 2003/10/02 | 216 | 220 | 216 | 220 | 9,000 |
| 2003/10/01 | 218 | 220 | 213 | 216 | 13,000 |
| 2003/09/30 | 226 | 226 | 216 | 217 | 22,000 |
| 2003/09/29 | 226 | 228 | 226 | 226 | 16,000 |
| 2003/09/26 | 225 | 230 | 225 | 226 | 27,000 |
| 2003/09/25 | 224 | 225 | 224 | 225 | 6,000 |
| 2003/09/24 | 220 | 227 | 220 | 222 | 20,000 |
| 2003/09/22 | 217 | 220 | 217 | 220 | 18,000 |
| 2003/09/19 | 220 | 220 | 218 | 218 | 11,000 |
| 2003/09/18 | 224 | 224 | 221 | 223 | 10,000 |
| 2003/09/17 | 226 | 226 | 221 | 225 | 24,000 |
| 2003/09/16 | 219 | 225 | 219 | 225 | 7,000 |
| 2003/09/12 | 223 | 223 | 218 | 218 | 50,000 |
| 2003/09/11 | 220 | 223 | 220 | 223 | 20,000 |
| 2003/09/10 | 212 | 225 | 212 | 219 | 37,000 |
| 2003/09/09 | 209 | 212 | 209 | 212 | 9,000 |
| 2003/09/08 | 216 | 216 | 211 | 214 | 10,000 |
| 2003/09/05 | 216 | 216 | 212 | 212 | 5,000 |
| 2003/09/04 | 213 | 215 | 210 | 215 | 15,000 |
| 2003/09/03 | 213 | 214 | 213 | 214 | 5,000 |
| 2003/09/02 | 210 | 212 | 210 | 211 | 11,000 |
| 2003/09/01 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/08/29 | 216 | 216 | 211 | 211 | 5,000 |
| 2003/08/28 | 217 | 219 | 214 | 216 | 14,000 |
| 2003/08/27 | 223 | 223 | 218 | 222 | 37,000 |
| 2003/08/26 | 221 | 224 | 221 | 223 | 10,000 |
| 2003/08/25 | 219 | 220 | 219 | 220 | 6,000 |
| 2003/08/22 | 215 | 219 | 215 | 219 | 4,000 |
| 2003/08/21 | 219 | 219 | 213 | 215 | 15,000 |
| 2003/08/20 | 212 | 215 | 210 | 215 | 21,000 |
| 2003/08/19 | 212 | 213 | 212 | 212 | 6,000 |
| 2003/08/18 | 210 | 220 | 210 | 217 | 5,000 |
| 2003/08/15 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/08/14 | 208 | 210 | 201 | 205 | 13,000 |
| 2003/08/13 | 208 | 209 | 208 | 209 | 12,000 |
| 2003/08/12 | 209 | 211 | 208 | 208 | 7,000 |
| 2003/08/11 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/08/08 | 205 | 205 | 203 | 203 | 16,000 |
| 2003/08/07 | 208 | 209 | 203 | 203 | 20,000 |
| 2003/08/06 | 208 | 213 | 208 | 213 | 15,000 |
| 2003/08/05 | 224 | 224 | 213 | 213 | 29,000 |
| 2003/08/04 | 227 | 228 | 224 | 225 | 12,000 |
| 2003/08/01 | 225 | 225 | 218 | 219 | 29,000 |
| 2003/07/31 | 235 | 235 | 225 | 225 | 35,000 |
| 2003/07/30 | 231 | 235 | 230 | 235 | 27,000 |
| 2003/07/29 | 226 | 228 | 226 | 227 | 15,000 |
| 2003/07/28 | 223 | 224 | 222 | 224 | 8,000 |
| 2003/07/25 | 221 | 224 | 221 | 221 | 24,000 |
| 2003/07/24 | 230 | 231 | 220 | 225 | 37,000 |
| 2003/07/23 | 225 | 229 | 225 | 229 | 17,000 |
| 2003/07/22 | 226 | 233 | 224 | 225 | 36,000 |
| 2003/07/18 | 219 | 224 | 219 | 224 | 20,000 |
| 2003/07/17 | 251 | 251 | 224 | 224 | 62,000 |
| 2003/07/16 | 250 | 258 | 245 | 251 | 79,000 |
| 2003/07/15 | 245 | 247 | 240 | 245 | 43,000 |
| 2003/07/14 | 239 | 242 | 237 | 238 | 11,000 |
| 2003/07/11 | 245 | 245 | 239 | 239 | 12,000 |
| 2003/07/10 | 239 | 245 | 239 | 243 | 28,000 |
| 2003/07/09 | 232 | 243 | 232 | 242 | 41,000 |
| 2003/07/08 | 263 | 263 | 237 | 237 | 80,000 |
| 2003/07/07 | 247 | 272 | 247 | 263 | 314,000 |
| 2003/07/04 | 230 | 238 | 230 | 238 | 33,000 |
| 2003/07/03 | 228 | 233 | 228 | 229 | 24,000 |
| 2003/07/02 | 239 | 239 | 233 | 233 | 21,000 |
| 2003/07/01 | 241 | 242 | 235 | 236 | 36,000 |
| 2003/06/30 | 244 | 244 | 239 | 241 | 20,000 |
| 2003/06/27 | 243 | 245 | 240 | 244 | 43,000 |
| 2003/06/26 | 249 | 249 | 241 | 242 | 38,000 |
| 2003/06/25 | 247 | 248 | 244 | 248 | 60,000 |
| 2003/06/24 | 243 | 248 | 236 | 248 | 74,000 |
| 2003/06/23 | 255 | 255 | 242 | 245 | 70,000 |
| 2003/06/20 | 258 | 262 | 249 | 255 | 147,000 |
| 2003/06/19 | 255 | 282 | 255 | 267 | 500,000 |
| 2003/06/18 | 210 | 251 | 210 | 242 | 297,000 |
| 2003/06/17 | 212 | 218 | 212 | 215 | 41,000 |
| 2003/06/16 | 218 | 218 | 209 | 209 | 14,000 |
| 2003/06/13 | 214 | 228 | 212 | 228 | 67,000 |
| 2003/06/12 | 218 | 218 | 209 | 209 | 9,000 |
| 2003/06/11 | 212 | 216 | 209 | 216 | 32,000 |
| 2003/06/10 | 209 | 215 | 209 | 211 | 33,000 |
| 2003/06/09 | 205 | 208 | 200 | 208 | 56,000 |
| 2003/06/06 | 200 | 203 | 200 | 203 | 35,000 |
| 2003/06/05 | 200 | 200 | 197 | 197 | 10,000 |
| 2003/06/04 | 198 | 199 | 196 | 198 | 5,000 |
| 2003/06/03 | 197 | 199 | 197 | 199 | 16,000 |
| 2003/06/02 | 194 | 198 | 194 | 197 | 6,000 |
| 2003/05/30 | 199 | 199 | 197 | 197 | 14,000 |
| 2003/05/29 | 200 | 200 | 198 | 198 | 38,000 |
| 2003/05/28 | 196 | 199 | 196 | 198 | 8,000 |
| 2003/05/27 | 196 | 198 | 195 | 196 | 16,000 |
| 2003/05/26 | 195 | 199 | 195 | 195 | 12,000 |
| 2003/05/23 | 190 | 199 | 190 | 194 | 20,000 |
| 2003/05/22 | 197 | 197 | 191 | 191 | 12,000 |
| 2003/05/21 | 198 | 198 | 197 | 197 | 5,000 |
| 2003/05/20 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/05/19 | 200 | 200 | 196 | 200 | 9,000 |
| 2003/05/16 | 201 | 203 | 200 | 200 | 12,000 |
| 2003/05/15 | 208 | 208 | 202 | 202 | 16,000 |
| 2003/05/14 | 208 | 209 | 205 | 205 | 15,000 |
| 2003/05/13 | 228 | 234 | 200 | 201 | 169,000 |
| 2003/05/12 | 188 | 235 | 188 | 223 | 145,000 |
| 2003/05/09 | 183 | 186 | 183 | 186 | 9,000 |
| 2003/05/08 | 187 | 187 | 186 | 186 | 6,000 |
| 2003/05/07 | 183 | 190 | 183 | 189 | 17,000 |
| 2003/05/06 | 185 | 188 | 183 | 187 | 17,000 |
| 2003/05/02 | 185 | 186 | 185 | 185 | 9,000 |
| 2003/05/01 | 193 | 193 | 192 | 192 | 40,000 |
| 2003/04/30 | 189 | 192 | 189 | 192 | 19,000 |
| 2003/04/28 | 186 | 188 | 185 | 188 | 14,000 |
| 2003/04/25 | 183 | 185 | 183 | 185 | 34,000 |
| 2003/04/24 | 179 | 182 | 179 | 182 | 7,000 |
| 2003/04/23 | 182 | 183 | 181 | 182 | 6,000 |
| 2003/04/22 | 180 | 182 | 178 | 182 | 21,000 |
| 2003/04/21 | 180 | 182 | 179 | 182 | 13,000 |
| 2003/04/18 | 179 | 180 | 177 | 177 | 10,000 |
| 2003/04/17 | 180 | 180 | 179 | 180 | 7,000 |
| 2003/04/16 | 183 | 183 | 181 | 182 | 8,000 |
| 2003/04/15 | 182 | 183 | 180 | 183 | 15,000 |
| 2003/04/14 | 182 | 183 | 178 | 178 | 21,000 |
| 2003/04/11 | 180 | 182 | 180 | 182 | 27,000 |
| 2003/04/10 | 177 | 179 | 177 | 179 | 4,000 |
| 2003/04/09 | 179 | 179 | 176 | 176 | 12,000 |
| 2003/04/08 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/04/07 | 178 | 178 | 177 | 177 | 3,000 |
| 2003/04/04 | 177 | 178 | 175 | 175 | 20,000 |
| 2003/04/03 | 180 | 180 | 175 | 175 | 6,000 |
| 2003/04/02 | 184 | 184 | 179 | 181 | 7,000 |
| 2003/04/01 | 171 | 174 | 171 | 174 | 4,000 |
| 2003/03/31 | 185 | 185 | 175 | 175 | 13,000 |
| 2003/03/28 | 182 | 184 | 182 | 184 | 20,000 |
| 2003/03/27 | 179 | 184 | 178 | 184 | 19,000 |
| 2003/03/26 | 179 | 180 | 177 | 180 | 65,000 |
| 2003/03/25 | 180 | 180 | 177 | 180 | 8,000 |
| 2003/03/24 | 179 | 180 | 175 | 180 | 21,000 |
| 2003/03/20 | 177 | 177 | 175 | 177 | 10,000 |
| 2003/03/19 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/03/18 | 173 | 178 | 173 | 177 | 16,000 |
| 2003/03/17 | 169 | 174 | 169 | 174 | 24,000 |
| 2003/03/14 | 171 | 171 | 169 | 169 | 55,000 |
| 2003/03/13 | 171 | 171 | 170 | 170 | 6,000 |
| 2003/03/12 | 175 | 175 | 169 | 170 | 12,000 |
| 2003/03/11 | 181 | 181 | 178 | 178 | 20,000 |
| 2003/03/10 | 178 | 183 | 178 | 179 | 24,000 |
| 2003/03/07 | 180 | 180 | 177 | 177 | 3,000 |
| 2003/03/06 | 174 | 182 | 174 | 182 | 38,000 |
| 2003/03/05 | 179 | 179 | 176 | 178 | 15,000 |
| 2003/03/04 | 177 | 180 | 177 | 180 | 7,000 |
| 2003/03/03 | 172 | 176 | 172 | 176 | 16,000 |
| 2003/02/28 | 177 | 177 | 172 | 172 | 6,000 |
| 2003/02/27 | 178 | 178 | 177 | 177 | 4,000 |
| 2003/02/26 | 179 | 179 | 177 | 177 | 5,000 |
| 2003/02/25 | 179 | 180 | 175 | 175 | 43,000 |
| 2003/02/24 | 180 | 180 | 179 | 180 | 12,000 |
| 2003/02/21 | 177 | 179 | 176 | 179 | 9,000 |
| 2003/02/20 | 179 | 179 | 177 | 177 | 5,000 |
| 2003/02/19 | 176 | 178 | 174 | 178 | 8,000 |
| 2003/02/18 | 179 | 180 | 175 | 178 | 13,000 |
| 2003/02/17 | 177 | 179 | 175 | 179 | 12,000 |
| 2003/02/14 | 172 | 176 | 172 | 176 | 17,000 |
| 2003/02/13 | 179 | 179 | 171 | 171 | 25,000 |
| 2003/02/12 | 176 | 177 | 174 | 177 | 19,000 |
| 2003/02/10 | 172 | 174 | 172 | 174 | 5,000 |
| 2003/02/07 | 172 | 172 | 167 | 170 | 37,000 |
| 2003/02/06 | 170 | 170 | 166 | 169 | 6,000 |
| 2003/02/05 | 167 | 171 | 167 | 169 | 19,000 |
| 2003/02/04 | 167 | 175 | 167 | 172 | 30,000 |
| 2003/02/03 | 169 | 169 | 167 | 167 | 18,000 |
| 2003/01/31 | 177 | 177 | 165 | 168 | 21,000 |
| 2003/01/30 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/01/29 | 177 | 177 | 174 | 174 | 4,000 |
| 2003/01/28 | 181 | 181 | 177 | 177 | 31,000 |
| 2003/01/27 | 183 | 183 | 180 | 180 | 21,000 |
| 2003/01/24 | 177 | 183 | 177 | 180 | 14,000 |
| 2003/01/23 | 179 | 180 | 179 | 180 | 8,000 |
| 2003/01/22 | 179 | 180 | 178 | 178 | 9,000 |
| 2003/01/21 | 179 | 180 | 178 | 179 | 10,000 |
| 2003/01/20 | 175 | 180 | 175 | 180 | 11,000 |
| 2003/01/17 | 180 | 180 | 176 | 176 | 14,000 |
| 2003/01/16 | 179 | 180 | 179 | 180 | 4,000 |
| 2003/01/15 | 176 | 179 | 176 | 179 | 16,000 |
| 2003/01/14 | 176 | 176 | 175 | 175 | 4,000 |
| 2003/01/10 | 175 | 175 | 173 | 175 | 10,000 |
| 2003/01/09 | 173 | 173 | 173 | 173 | 6,000 |
| 2003/01/08 | 173 | 174 | 173 | 173 | 27,000 |
| 2003/01/07 | 174 | 174 | 170 | 173 | 19,000 |
| 2003/01/06 | 167 | 170 | 167 | 170 | 7,000 |