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 |
|---|---|---|---|---|---|
| 2005/12/30 | 302 | 302 | 297 | 297 | 35,000 |
| 2005/12/29 | 300 | 302 | 299 | 301 | 94,000 |
| 2005/12/28 | 293 | 298 | 293 | 298 | 27,000 |
| 2005/12/27 | 300 | 300 | 295 | 297 | 77,000 |
| 2005/12/26 | 297 | 299 | 297 | 298 | 73,000 |
| 2005/12/22 | 294 | 297 | 294 | 296 | 66,000 |
| 2005/12/21 | 291 | 294 | 291 | 294 | 55,000 |
| 2005/12/20 | 290 | 293 | 289 | 290 | 47,000 |
| 2005/12/19 | 292 | 295 | 286 | 290 | 119,000 |
| 2005/12/16 | 295 | 295 | 291 | 295 | 75,000 |
| 2005/12/15 | 298 | 299 | 295 | 295 | 67,000 |
| 2005/12/14 | 303 | 305 | 296 | 299 | 135,000 |
| 2005/12/13 | 309 | 309 | 301 | 302 | 62,000 |
| 2005/12/12 | 303 | 306 | 300 | 306 | 123,000 |
| 2005/12/09 | 303 | 303 | 297 | 302 | 93,000 |
| 2005/12/08 | 304 | 307 | 299 | 300 | 59,000 |
| 2005/12/07 | 312 | 312 | 301 | 301 | 108,000 |
| 2005/12/06 | 305 | 314 | 303 | 309 | 120,000 |
| 2005/12/05 | 306 | 307 | 301 | 305 | 177,000 |
| 2005/12/02 | 301 | 305 | 299 | 301 | 72,000 |
| 2005/12/01 | 298 | 301 | 298 | 301 | 69,000 |
| 2005/11/30 | 298 | 298 | 293 | 296 | 47,000 |
| 2005/11/29 | 296 | 298 | 294 | 298 | 30,000 |
| 2005/11/28 | 290 | 295 | 288 | 293 | 68,000 |
| 2005/11/25 | 298 | 299 | 287 | 293 | 84,000 |
| 2005/11/24 | 309 | 309 | 298 | 298 | 62,000 |
| 2005/11/22 | 307 | 307 | 300 | 304 | 169,000 |
| 2005/11/21 | 310 | 310 | 300 | 300 | 57,000 |
| 2005/11/18 | 307 | 310 | 304 | 307 | 41,000 |
| 2005/11/17 | 306 | 311 | 306 | 311 | 73,000 |
| 2005/11/16 | 305 | 309 | 303 | 305 | 31,000 |
| 2005/11/15 | 310 | 316 | 305 | 307 | 126,000 |
| 2005/11/14 | 318 | 318 | 311 | 312 | 70,000 |
| 2005/11/11 | 310 | 318 | 305 | 313 | 202,000 |
| 2005/11/10 | 316 | 316 | 303 | 307 | 132,000 |
| 2005/11/09 | 313 | 318 | 310 | 316 | 127,000 |
| 2005/11/08 | 329 | 329 | 311 | 313 | 443,000 |
| 2005/11/07 | 314 | 337 | 312 | 329 | 995,000 |
| 2005/11/04 | 294 | 307 | 293 | 304 | 447,000 |
| 2005/11/02 | 283 | 293 | 283 | 287 | 272,000 |
| 2005/11/01 | 283 | 283 | 279 | 280 | 26,000 |
| 2005/10/31 | 280 | 283 | 280 | 280 | 89,000 |
| 2005/10/28 | 282 | 282 | 278 | 280 | 52,000 |
| 2005/10/27 | 281 | 282 | 279 | 282 | 120,000 |
| 2005/10/26 | 275 | 279 | 275 | 279 | 106,000 |
| 2005/10/25 | 273 | 273 | 271 | 273 | 34,000 |
| 2005/10/24 | 271 | 271 | 269 | 271 | 43,000 |
| 2005/10/21 | 271 | 274 | 270 | 270 | 40,000 |
| 2005/10/20 | 271 | 273 | 271 | 273 | 36,000 |
| 2005/10/19 | 273 | 273 | 270 | 271 | 43,000 |
| 2005/10/18 | 272 | 276 | 272 | 273 | 35,000 |
| 2005/10/17 | 274 | 274 | 273 | 273 | 22,000 |
| 2005/10/14 | 275 | 276 | 273 | 273 | 15,000 |
| 2005/10/13 | 272 | 279 | 271 | 273 | 65,000 |
| 2005/10/12 | 277 | 278 | 271 | 274 | 113,000 |
| 2005/10/11 | 273 | 278 | 273 | 277 | 40,000 |
| 2005/10/07 | 271 | 278 | 270 | 271 | 57,000 |
| 2005/10/06 | 274 | 274 | 270 | 271 | 46,000 |
| 2005/10/05 | 274 | 278 | 273 | 273 | 26,000 |
| 2005/10/04 | 276 | 276 | 273 | 274 | 44,000 |
| 2005/10/03 | 271 | 276 | 270 | 276 | 78,000 |
| 2005/09/30 | 280 | 281 | 262 | 269 | 223,000 |
| 2005/09/29 | 278 | 280 | 277 | 280 | 47,000 |
| 2005/09/28 | 278 | 281 | 277 | 280 | 36,000 |
| 2005/09/27 | 280 | 283 | 278 | 281 | 87,000 |
| 2005/09/26 | 278 | 280 | 278 | 280 | 68,000 |
| 2005/09/22 | 277 | 280 | 275 | 278 | 93,000 |
| 2005/09/21 | 281 | 290 | 280 | 280 | 125,000 |
| 2005/09/20 | 273 | 287 | 273 | 282 | 153,000 |
| 2005/09/16 | 274 | 274 | 270 | 273 | 137,000 |
| 2005/09/15 | 273 | 274 | 271 | 274 | 63,000 |
| 2005/09/14 | 274 | 274 | 271 | 272 | 65,000 |
| 2005/09/13 | 274 | 274 | 273 | 273 | 16,000 |
| 2005/09/12 | 273 | 275 | 273 | 274 | 22,000 |
| 2005/09/09 | 272 | 277 | 271 | 272 | 100,000 |
| 2005/09/08 | 273 | 274 | 271 | 271 | 25,000 |
| 2005/09/07 | 276 | 277 | 273 | 274 | 54,000 |
| 2005/09/06 | 277 | 277 | 275 | 275 | 51,000 |
| 2005/09/05 | 272 | 275 | 272 | 274 | 23,000 |
| 2005/09/02 | 272 | 274 | 271 | 271 | 25,000 |
| 2005/09/01 | 271 | 274 | 271 | 272 | 32,000 |
| 2005/08/31 | 275 | 275 | 271 | 271 | 36,000 |
| 2005/08/30 | 273 | 274 | 272 | 272 | 32,000 |
| 2005/08/29 | 277 | 277 | 273 | 273 | 39,000 |
| 2005/08/26 | 274 | 274 | 273 | 274 | 38,000 |
| 2005/08/25 | 275 | 275 | 274 | 274 | 34,000 |
| 2005/08/24 | 275 | 276 | 273 | 275 | 36,000 |
| 2005/08/23 | 277 | 277 | 276 | 277 | 21,000 |
| 2005/08/22 | 274 | 276 | 273 | 276 | 44,000 |
| 2005/08/19 | 273 | 274 | 272 | 273 | 41,000 |
| 2005/08/18 | 277 | 278 | 276 | 276 | 33,000 |
| 2005/08/17 | 276 | 279 | 275 | 276 | 86,000 |
| 2005/08/16 | 279 | 284 | 277 | 281 | 96,000 |
| 2005/08/15 | 272 | 280 | 272 | 278 | 69,000 |
| 2005/08/12 | 276 | 277 | 272 | 275 | 62,000 |
| 2005/08/11 | 274 | 276 | 272 | 275 | 44,000 |
| 2005/08/10 | 271 | 273 | 271 | 272 | 22,000 |
| 2005/08/09 | 266 | 271 | 266 | 271 | 26,000 |
| 2005/08/08 | 261 | 266 | 261 | 265 | 26,000 |
| 2005/08/05 | 270 | 270 | 264 | 265 | 64,000 |
| 2005/08/04 | 275 | 276 | 269 | 271 | 36,000 |
| 2005/08/03 | 276 | 277 | 275 | 276 | 24,000 |
| 2005/08/02 | 277 | 279 | 276 | 277 | 42,000 |
| 2005/08/01 | 277 | 279 | 277 | 278 | 23,000 |
| 2005/07/29 | 283 | 283 | 278 | 278 | 50,000 |
| 2005/07/28 | 280 | 283 | 279 | 282 | 50,000 |
| 2005/07/27 | 279 | 281 | 278 | 280 | 49,000 |
| 2005/07/26 | 278 | 278 | 277 | 278 | 46,000 |
| 2005/07/25 | 277 | 279 | 277 | 277 | 22,000 |
| 2005/07/22 | 275 | 277 | 275 | 276 | 13,000 |
| 2005/07/21 | 276 | 277 | 275 | 276 | 31,000 |
| 2005/07/20 | 276 | 276 | 274 | 276 | 25,000 |
| 2005/07/19 | 276 | 279 | 275 | 275 | 53,000 |
| 2005/07/15 | 278 | 278 | 277 | 277 | 15,000 |
| 2005/07/14 | 275 | 278 | 275 | 278 | 20,000 |
| 2005/07/13 | 278 | 278 | 276 | 277 | 17,000 |
| 2005/07/12 | 278 | 278 | 275 | 277 | 20,000 |
| 2005/07/11 | 278 | 278 | 275 | 275 | 34,000 |
| 2005/07/08 | 274 | 279 | 273 | 275 | 54,000 |
| 2005/07/07 | 282 | 282 | 278 | 279 | 71,000 |
| 2005/07/06 | 282 | 282 | 280 | 280 | 18,000 |
| 2005/07/05 | 282 | 282 | 278 | 279 | 36,000 |
| 2005/07/04 | 278 | 283 | 277 | 282 | 49,000 |
| 2005/07/01 | 278 | 284 | 274 | 278 | 106,000 |
| 2005/06/30 | 284 | 284 | 279 | 280 | 102,000 |
| 2005/06/29 | 282 | 287 | 282 | 283 | 103,000 |
| 2005/06/28 | 279 | 281 | 276 | 279 | 80,000 |
| 2005/06/27 | 281 | 281 | 274 | 274 | 69,000 |
| 2005/06/24 | 276 | 280 | 276 | 279 | 14,000 |
| 2005/06/23 | 278 | 282 | 278 | 279 | 16,000 |
| 2005/06/22 | 275 | 281 | 274 | 281 | 63,000 |
| 2005/06/21 | 280 | 280 | 275 | 275 | 34,000 |
| 2005/06/20 | 276 | 285 | 269 | 281 | 160,000 |
| 2005/06/17 | 272 | 276 | 271 | 275 | 111,000 |
| 2005/06/16 | 272 | 272 | 271 | 272 | 26,000 |
| 2005/06/15 | 268 | 273 | 268 | 271 | 40,000 |
| 2005/06/14 | 274 | 275 | 267 | 268 | 100,000 |
| 2005/06/13 | 271 | 273 | 270 | 271 | 79,000 |
| 2005/06/10 | 268 | 271 | 268 | 269 | 103,000 |
| 2005/06/09 | 269 | 272 | 266 | 267 | 145,000 |
| 2005/06/08 | 270 | 272 | 268 | 268 | 114,000 |
| 2005/06/07 | 268 | 270 | 266 | 268 | 106,000 |
| 2005/06/06 | 270 | 270 | 264 | 268 | 47,000 |
| 2005/06/03 | 268 | 271 | 268 | 269 | 101,000 |
| 2005/06/02 | 270 | 275 | 266 | 270 | 166,000 |
| 2005/06/01 | 272 | 273 | 267 | 269 | 126,000 |
| 2005/05/31 | 280 | 280 | 271 | 272 | 220,000 |
| 2005/05/30 | 277 | 283 | 277 | 279 | 67,000 |
| 2005/05/27 | 278 | 282 | 276 | 279 | 36,000 |
| 2005/05/26 | 277 | 279 | 276 | 279 | 31,000 |
| 2005/05/25 | 280 | 282 | 279 | 279 | 46,000 |
| 2005/05/24 | 287 | 287 | 279 | 279 | 42,000 |
| 2005/05/23 | 281 | 292 | 278 | 287 | 55,000 |
| 2005/05/20 | 278 | 285 | 278 | 282 | 37,000 |
| 2005/05/19 | 280 | 280 | 276 | 278 | 34,000 |
| 2005/05/18 | 272 | 278 | 272 | 274 | 59,000 |
| 2005/05/17 | 286 | 289 | 270 | 275 | 137,000 |
| 2005/05/16 | 290 | 292 | 283 | 283 | 104,000 |
| 2005/05/13 | 292 | 293 | 289 | 290 | 53,000 |
| 2005/05/12 | 292 | 294 | 289 | 294 | 55,000 |
| 2005/05/11 | 291 | 293 | 289 | 290 | 62,000 |
| 2005/05/10 | 292 | 297 | 290 | 291 | 79,000 |
| 2005/05/09 | 296 | 297 | 290 | 291 | 84,000 |
| 2005/05/06 | 298 | 299 | 293 | 295 | 56,000 |
| 2005/05/02 | 295 | 297 | 293 | 293 | 146,000 |
| 2005/04/28 | 301 | 307 | 293 | 299 | 227,000 |
| 2005/04/27 | 305 | 307 | 298 | 306 | 162,000 |
| 2005/04/26 | 316 | 316 | 304 | 307 | 422,000 |
| 2005/04/25 | 304 | 310 | 304 | 310 | 289,000 |
| 2005/04/22 | 304 | 304 | 301 | 302 | 166,000 |
| 2005/04/21 | 297 | 298 | 289 | 296 | 165,000 |
| 2005/04/20 | 294 | 300 | 288 | 300 | 133,000 |
| 2005/04/19 | 285 | 290 | 285 | 290 | 155,000 |
| 2005/04/18 | 290 | 293 | 287 | 288 | 180,000 |
| 2005/04/15 | 295 | 295 | 292 | 294 | 88,000 |
| 2005/04/14 | 295 | 297 | 293 | 295 | 55,000 |
| 2005/04/13 | 300 | 302 | 293 | 295 | 103,000 |
| 2005/04/12 | 301 | 303 | 298 | 298 | 60,000 |
| 2005/04/11 | 304 | 305 | 301 | 303 | 57,000 |
| 2005/04/08 | 303 | 305 | 301 | 304 | 66,000 |
| 2005/04/07 | 303 | 303 | 299 | 302 | 41,000 |
| 2005/04/06 | 303 | 303 | 298 | 301 | 27,000 |
| 2005/04/05 | 302 | 305 | 299 | 302 | 53,000 |
| 2005/04/04 | 301 | 303 | 297 | 299 | 48,000 |
| 2005/04/01 | 293 | 304 | 293 | 303 | 197,000 |
| 2005/03/31 | 297 | 305 | 297 | 305 | 91,000 |
| 2005/03/30 | 297 | 298 | 290 | 295 | 115,000 |
| 2005/03/29 | 302 | 305 | 291 | 292 | 153,000 |
| 2005/03/28 | 307 | 307 | 302 | 304 | 42,000 |
| 2005/03/25 | 309 | 311 | 303 | 308 | 119,000 |
| 2005/03/24 | 311 | 314 | 307 | 309 | 88,000 |
| 2005/03/23 | 310 | 315 | 310 | 311 | 105,000 |
| 2005/03/22 | 309 | 313 | 309 | 311 | 122,000 |
| 2005/03/18 | 309 | 309 | 304 | 309 | 81,000 |
| 2005/03/17 | 307 | 308 | 304 | 304 | 115,000 |
| 2005/03/16 | 312 | 313 | 309 | 311 | 83,000 |
| 2005/03/15 | 319 | 320 | 313 | 313 | 151,000 |
| 2005/03/14 | 313 | 320 | 313 | 313 | 174,000 |
| 2005/03/11 | 308 | 320 | 308 | 313 | 495,000 |
| 2005/03/10 | 310 | 312 | 305 | 310 | 100,000 |
| 2005/03/09 | 310 | 311 | 304 | 310 | 246,000 |
| 2005/03/08 | 319 | 320 | 307 | 309 | 357,000 |
| 2005/03/07 | 311 | 317 | 310 | 317 | 421,000 |
| 2005/03/04 | 307 | 310 | 304 | 309 | 229,000 |
| 2005/03/03 | 305 | 321 | 303 | 309 | 1,060,000 |
| 2005/03/02 | 292 | 304 | 292 | 304 | 426,000 |
| 2005/03/01 | 288 | 292 | 288 | 291 | 85,000 |
| 2005/02/28 | 291 | 293 | 289 | 290 | 204,000 |
| 2005/02/25 | 296 | 298 | 288 | 291 | 316,000 |
| 2005/02/24 | 280 | 305 | 278 | 291 | 742,000 |
| 2005/02/23 | 275 | 282 | 274 | 275 | 103,000 |
| 2005/02/22 | 276 | 277 | 274 | 275 | 52,000 |
| 2005/02/21 | 278 | 283 | 275 | 276 | 54,000 |
| 2005/02/18 | 274 | 278 | 273 | 275 | 110,000 |
| 2005/02/17 | 284 | 284 | 276 | 277 | 139,000 |
| 2005/02/16 | 285 | 285 | 282 | 283 | 107,000 |
| 2005/02/15 | 285 | 285 | 282 | 282 | 51,000 |
| 2005/02/14 | 283 | 285 | 283 | 283 | 72,000 |
| 2005/02/10 | 284 | 285 | 282 | 283 | 75,000 |
| 2005/02/09 | 282 | 285 | 282 | 283 | 65,000 |
| 2005/02/08 | 284 | 284 | 283 | 284 | 83,000 |
| 2005/02/07 | 285 | 285 | 281 | 282 | 139,000 |
| 2005/02/04 | 284 | 285 | 283 | 285 | 71,000 |
| 2005/02/03 | 289 | 289 | 283 | 285 | 96,000 |
| 2005/02/02 | 285 | 286 | 283 | 285 | 69,000 |
| 2005/02/01 | 283 | 284 | 282 | 282 | 51,000 |
| 2005/01/31 | 282 | 285 | 281 | 284 | 67,000 |
| 2005/01/28 | 283 | 286 | 280 | 284 | 144,000 |
| 2005/01/27 | 283 | 285 | 282 | 283 | 74,000 |
| 2005/01/26 | 285 | 286 | 282 | 283 | 74,000 |
| 2005/01/25 | 288 | 294 | 282 | 286 | 248,000 |
| 2005/01/24 | 281 | 286 | 281 | 285 | 89,000 |
| 2005/01/21 | 280 | 285 | 278 | 283 | 111,000 |
| 2005/01/20 | 280 | 283 | 280 | 283 | 70,000 |
| 2005/01/19 | 282 | 286 | 278 | 284 | 273,000 |
| 2005/01/18 | 282 | 282 | 279 | 281 | 126,000 |
| 2005/01/17 | 281 | 281 | 277 | 281 | 103,000 |
| 2005/01/14 | 275 | 281 | 275 | 281 | 135,000 |
| 2005/01/13 | 285 | 285 | 270 | 279 | 678,000 |
| 2005/01/12 | 289 | 294 | 278 | 280 | 450,000 |
| 2005/01/11 | 293 | 295 | 288 | 292 | 271,000 |
| 2005/01/07 | 294 | 303 | 289 | 298 | 499,000 |
| 2005/01/06 | 286 | 293 | 284 | 292 | 190,000 |
| 2005/01/05 | 297 | 297 | 286 | 289 | 190,000 |
| 2005/01/04 | 289 | 298 | 283 | 293 | 446,000 |