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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 205 | 200 | 200 | 7,000 |
| 2006/12/28 | 201 | 202 | 199 | 200 | 34,000 |
| 2006/12/27 | 196 | 199 | 196 | 199 | 30,000 |
| 2006/12/26 | 192 | 194 | 192 | 194 | 38,000 |
| 2006/12/25 | 191 | 195 | 190 | 191 | 77,000 |
| 2006/12/22 | 189 | 190 | 189 | 190 | 44,000 |
| 2006/12/21 | 194 | 194 | 189 | 189 | 28,000 |
| 2006/12/20 | 192 | 195 | 191 | 194 | 37,000 |
| 2006/12/19 | 197 | 197 | 192 | 192 | 18,000 |
| 2006/12/18 | 199 | 199 | 197 | 197 | 20,000 |
| 2006/12/15 | 200 | 200 | 199 | 199 | 41,000 |
| 2006/12/14 | 198 | 200 | 198 | 199 | 52,000 |
| 2006/12/13 | 199 | 199 | 197 | 198 | 22,000 |
| 2006/12/12 | 200 | 200 | 196 | 196 | 41,000 |
| 2006/12/11 | 190 | 195 | 190 | 193 | 31,000 |
| 2006/12/08 | 192 | 192 | 189 | 189 | 34,000 |
| 2006/12/07 | 190 | 192 | 190 | 192 | 37,000 |
| 2006/12/06 | 190 | 191 | 189 | 190 | 20,000 |
| 2006/12/05 | 191 | 192 | 189 | 189 | 31,000 |
| 2006/12/04 | 192 | 194 | 192 | 193 | 24,000 |
| 2006/12/01 | 194 | 194 | 193 | 194 | 9,000 |
| 2006/11/30 | 192 | 195 | 192 | 194 | 30,000 |
| 2006/11/29 | 188 | 198 | 188 | 190 | 39,000 |
| 2006/11/28 | 182 | 187 | 181 | 187 | 34,000 |
| 2006/11/27 | 178 | 183 | 177 | 183 | 84,000 |
| 2006/11/24 | 182 | 182 | 177 | 178 | 31,000 |
| 2006/11/22 | 178 | 182 | 178 | 181 | 69,000 |
| 2006/11/21 | 186 | 186 | 176 | 178 | 57,000 |
| 2006/11/20 | 196 | 198 | 190 | 190 | 53,000 |
| 2006/11/17 | 210 | 210 | 199 | 201 | 43,000 |
| 2006/11/16 | 211 | 211 | 208 | 208 | 18,000 |
| 2006/11/15 | 211 | 213 | 209 | 209 | 20,000 |
| 2006/11/14 | 211 | 213 | 210 | 211 | 12,000 |
| 2006/11/13 | 203 | 213 | 203 | 208 | 41,000 |
| 2006/11/10 | 211 | 211 | 203 | 207 | 68,000 |
| 2006/11/09 | 212 | 214 | 211 | 211 | 24,000 |
| 2006/11/08 | 212 | 213 | 212 | 213 | 23,000 |
| 2006/11/07 | 217 | 217 | 212 | 212 | 16,000 |
| 2006/11/06 | 213 | 224 | 213 | 217 | 31,000 |
| 2006/11/02 | 214 | 214 | 212 | 212 | 11,000 |
| 2006/11/01 | 212 | 214 | 212 | 214 | 14,000 |
| 2006/10/31 | 218 | 218 | 215 | 215 | 25,000 |
| 2006/10/30 | 225 | 225 | 219 | 219 | 29,000 |
| 2006/10/27 | 226 | 227 | 226 | 226 | 17,000 |
| 2006/10/26 | 225 | 226 | 225 | 226 | 25,000 |
| 2006/10/25 | 224 | 229 | 223 | 225 | 18,000 |
| 2006/10/24 | 225 | 225 | 222 | 223 | 20,000 |
| 2006/10/23 | 225 | 225 | 222 | 223 | 13,000 |
| 2006/10/20 | 222 | 223 | 221 | 223 | 27,000 |
| 2006/10/19 | 220 | 221 | 220 | 220 | 13,000 |
| 2006/10/18 | 219 | 219 | 215 | 218 | 23,000 |
| 2006/10/17 | 222 | 225 | 218 | 218 | 34,000 |
| 2006/10/16 | 221 | 222 | 219 | 220 | 12,000 |
| 2006/10/13 | 211 | 217 | 211 | 217 | 26,000 |
| 2006/10/12 | 208 | 214 | 208 | 213 | 22,000 |
| 2006/10/11 | 217 | 218 | 211 | 211 | 88,000 |
| 2006/10/10 | 228 | 228 | 222 | 222 | 26,000 |
| 2006/10/06 | 232 | 232 | 228 | 228 | 12,000 |
| 2006/10/05 | 230 | 233 | 230 | 231 | 17,000 |
| 2006/10/04 | 232 | 232 | 229 | 229 | 5,000 |
| 2006/10/03 | 233 | 235 | 232 | 235 | 45,000 |
| 2006/10/02 | 233 | 235 | 233 | 234 | 17,000 |
| 2006/09/29 | 233 | 237 | 232 | 235 | 26,000 |
| 2006/09/28 | 234 | 234 | 232 | 234 | 16,000 |
| 2006/09/27 | 228 | 231 | 227 | 231 | 12,000 |
| 2006/09/26 | 228 | 228 | 225 | 225 | 6,000 |
| 2006/09/25 | 229 | 229 | 228 | 228 | 55,000 |
| 2006/09/22 | 229 | 230 | 229 | 229 | 11,000 |
| 2006/09/21 | 230 | 232 | 229 | 232 | 19,000 |
| 2006/09/20 | 229 | 230 | 229 | 229 | 9,000 |
| 2006/09/19 | 236 | 236 | 231 | 231 | 12,000 |
| 2006/09/15 | 233 | 233 | 231 | 232 | 19,000 |
| 2006/09/14 | 230 | 250 | 230 | 236 | 58,000 |
| 2006/09/13 | 235 | 237 | 235 | 235 | 40,000 |
| 2006/09/12 | 241 | 241 | 240 | 240 | 13,000 |
| 2006/09/11 | 245 | 245 | 245 | 245 | 15,000 |
| 2006/09/08 | 238 | 245 | 238 | 245 | 66,000 |
| 2006/09/07 | 249 | 249 | 246 | 246 | 14,000 |
| 2006/09/06 | 251 | 252 | 242 | 246 | 55,000 |
| 2006/09/05 | 249 | 252 | 249 | 250 | 5,000 |
| 2006/09/04 | 248 | 250 | 248 | 250 | 13,000 |
| 2006/09/01 | 250 | 250 | 247 | 247 | 3,000 |
| 2006/08/31 | 248 | 254 | 242 | 251 | 12,000 |
| 2006/08/30 | 246 | 246 | 245 | 246 | 5,000 |
| 2006/08/29 | 244 | 244 | 244 | 244 | 11,000 |
| 2006/08/28 | 248 | 248 | 244 | 244 | 16,000 |
| 2006/08/25 | 252 | 253 | 249 | 251 | 38,000 |
| 2006/08/24 | 256 | 256 | 250 | 251 | 10,000 |
| 2006/08/23 | 254 | 257 | 253 | 255 | 20,000 |
| 2006/08/22 | 248 | 255 | 248 | 254 | 24,000 |
| 2006/08/21 | 255 | 255 | 249 | 249 | 15,000 |
| 2006/08/18 | 257 | 257 | 250 | 252 | 31,000 |
| 2006/08/17 | 250 | 260 | 246 | 250 | 67,000 |
| 2006/08/16 | 242 | 245 | 242 | 245 | 19,000 |
| 2006/08/15 | 240 | 241 | 239 | 241 | 20,000 |
| 2006/08/14 | 235 | 236 | 234 | 235 | 12,000 |
| 2006/08/11 | 232 | 237 | 232 | 234 | 18,000 |
| 2006/08/10 | 228 | 233 | 228 | 232 | 15,000 |
| 2006/08/09 | 229 | 229 | 227 | 228 | 21,000 |
| 2006/08/08 | 228 | 229 | 227 | 229 | 40,000 |
| 2006/08/07 | 230 | 231 | 225 | 226 | 28,000 |
| 2006/08/04 | 232 | 232 | 230 | 230 | 17,000 |
| 2006/08/03 | 231 | 231 | 230 | 230 | 35,000 |
| 2006/08/02 | 234 | 234 | 226 | 228 | 29,000 |
| 2006/08/01 | 230 | 235 | 227 | 230 | 43,000 |
| 2006/07/31 | 230 | 230 | 227 | 228 | 27,000 |
| 2006/07/28 | 230 | 232 | 229 | 232 | 34,000 |
| 2006/07/27 | 227 | 234 | 225 | 230 | 38,000 |
| 2006/07/26 | 232 | 235 | 231 | 231 | 16,000 |
| 2006/07/25 | 238 | 238 | 232 | 236 | 48,000 |
| 2006/07/24 | 235 | 236 | 232 | 236 | 25,000 |
| 2006/07/21 | 240 | 242 | 237 | 240 | 25,000 |
| 2006/07/20 | 235 | 246 | 235 | 243 | 33,000 |
| 2006/07/19 | 236 | 236 | 230 | 232 | 37,000 |
| 2006/07/18 | 241 | 241 | 232 | 234 | 46,000 |
| 2006/07/14 | 242 | 247 | 242 | 244 | 22,000 |
| 2006/07/13 | 254 | 254 | 245 | 250 | 22,000 |
| 2006/07/12 | 260 | 261 | 256 | 257 | 15,000 |
| 2006/07/11 | 262 | 262 | 259 | 260 | 24,000 |
| 2006/07/10 | 261 | 265 | 258 | 259 | 56,000 |
| 2006/07/07 | 262 | 265 | 261 | 261 | 15,000 |
| 2006/07/06 | 264 | 264 | 261 | 261 | 33,000 |
| 2006/07/05 | 257 | 265 | 257 | 261 | 26,000 |
| 2006/07/04 | 254 | 257 | 254 | 257 | 17,000 |
| 2006/07/03 | 251 | 253 | 251 | 251 | 7,000 |
| 2006/06/30 | 250 | 250 | 247 | 249 | 10,000 |
| 2006/06/29 | 245 | 248 | 245 | 248 | 26,000 |
| 2006/06/28 | 250 | 250 | 239 | 246 | 23,000 |
| 2006/06/27 | 252 | 252 | 250 | 251 | 25,000 |
| 2006/06/26 | 252 | 252 | 251 | 252 | 12,000 |
| 2006/06/23 | 252 | 252 | 248 | 251 | 12,000 |
| 2006/06/22 | 249 | 254 | 243 | 250 | 25,000 |
| 2006/06/21 | 255 | 255 | 247 | 247 | 10,000 |
| 2006/06/20 | 250 | 255 | 247 | 251 | 11,000 |
| 2006/06/19 | 252 | 257 | 248 | 253 | 15,000 |
| 2006/06/16 | 254 | 257 | 250 | 251 | 16,000 |
| 2006/06/15 | 249 | 249 | 246 | 247 | 11,000 |
| 2006/06/14 | 240 | 245 | 233 | 243 | 46,000 |
| 2006/06/13 | 251 | 251 | 242 | 242 | 32,000 |
| 2006/06/12 | 246 | 249 | 245 | 247 | 13,000 |
| 2006/06/09 | 247 | 248 | 240 | 245 | 52,000 |
| 2006/06/08 | 255 | 257 | 235 | 244 | 47,000 |
| 2006/06/07 | 260 | 267 | 256 | 262 | 37,000 |
| 2006/06/06 | 263 | 265 | 262 | 265 | 32,000 |
| 2006/06/05 | 264 | 273 | 260 | 263 | 48,000 |
| 2006/06/02 | 271 | 271 | 252 | 263 | 64,000 |
| 2006/06/01 | 280 | 283 | 268 | 272 | 50,000 |
| 2006/05/31 | 269 | 277 | 269 | 270 | 24,000 |
| 2006/05/30 | 283 | 283 | 276 | 276 | 14,000 |
| 2006/05/29 | 277 | 282 | 276 | 282 | 19,000 |
| 2006/05/26 | 278 | 283 | 277 | 277 | 34,000 |
| 2006/05/25 | 279 | 279 | 275 | 278 | 23,000 |
| 2006/05/24 | 271 | 274 | 270 | 274 | 55,000 |
| 2006/05/23 | 286 | 288 | 276 | 276 | 72,000 |
| 2006/05/22 | 292 | 296 | 286 | 286 | 29,000 |
| 2006/05/19 | 294 | 294 | 286 | 293 | 48,000 |
| 2006/05/18 | 284 | 290 | 279 | 289 | 43,000 |
| 2006/05/17 | 289 | 293 | 280 | 286 | 36,000 |
| 2006/05/16 | 294 | 295 | 288 | 288 | 53,000 |
| 2006/05/15 | 290 | 297 | 290 | 297 | 36,000 |
| 2006/05/12 | 295 | 299 | 294 | 299 | 152,000 |
| 2006/05/11 | 299 | 320 | 297 | 306 | 330,000 |
| 2006/05/10 | 297 | 299 | 296 | 296 | 26,000 |
| 2006/05/09 | 298 | 301 | 295 | 297 | 28,000 |
| 2006/05/08 | 297 | 301 | 297 | 300 | 57,000 |
| 2006/05/02 | 298 | 300 | 294 | 295 | 40,000 |
| 2006/05/01 | 295 | 299 | 295 | 298 | 13,000 |
| 2006/04/28 | 299 | 300 | 293 | 298 | 60,000 |
| 2006/04/27 | 298 | 300 | 296 | 299 | 31,000 |
| 2006/04/26 | 299 | 302 | 295 | 298 | 40,000 |
| 2006/04/25 | 291 | 296 | 291 | 295 | 35,000 |
| 2006/04/24 | 300 | 300 | 289 | 289 | 149,000 |
| 2006/04/21 | 300 | 302 | 296 | 299 | 44,000 |
| 2006/04/20 | 296 | 299 | 296 | 298 | 30,000 |
| 2006/04/19 | 302 | 305 | 295 | 295 | 24,000 |
| 2006/04/18 | 301 | 307 | 299 | 302 | 32,000 |
| 2006/04/17 | 304 | 305 | 293 | 297 | 114,000 |
| 2006/04/14 | 304 | 308 | 302 | 303 | 25,000 |
| 2006/04/13 | 311 | 311 | 300 | 304 | 74,000 |
| 2006/04/12 | 312 | 313 | 307 | 307 | 51,000 |
| 2006/04/11 | 312 | 315 | 308 | 311 | 155,000 |
| 2006/04/10 | 305 | 325 | 305 | 311 | 782,000 |
| 2006/04/07 | 305 | 307 | 301 | 301 | 55,000 |
| 2006/04/06 | 306 | 309 | 306 | 307 | 74,000 |
| 2006/04/05 | 314 | 314 | 306 | 306 | 68,000 |
| 2006/04/04 | 306 | 311 | 304 | 311 | 83,000 |
| 2006/04/03 | 310 | 314 | 304 | 305 | 128,000 |
| 2006/03/31 | 315 | 319 | 302 | 305 | 177,000 |
| 2006/03/30 | 305 | 320 | 305 | 311 | 359,000 |
| 2006/03/29 | 298 | 309 | 298 | 303 | 93,000 |
| 2006/03/28 | 295 | 300 | 295 | 297 | 117,000 |
| 2006/03/27 | 297 | 297 | 295 | 295 | 94,000 |
| 2006/03/24 | 294 | 300 | 294 | 297 | 57,000 |
| 2006/03/23 | 295 | 297 | 295 | 297 | 30,000 |
| 2006/03/22 | 296 | 297 | 294 | 294 | 47,000 |
| 2006/03/20 | 291 | 297 | 291 | 294 | 57,000 |
| 2006/03/17 | 287 | 293 | 285 | 291 | 25,000 |
| 2006/03/16 | 292 | 295 | 287 | 287 | 75,000 |
| 2006/03/15 | 292 | 296 | 292 | 296 | 72,000 |
| 2006/03/14 | 295 | 297 | 292 | 294 | 51,000 |
| 2006/03/13 | 297 | 297 | 293 | 295 | 34,000 |
| 2006/03/10 | 289 | 293 | 288 | 289 | 84,000 |
| 2006/03/09 | 282 | 286 | 281 | 285 | 32,000 |
| 2006/03/08 | 284 | 288 | 271 | 279 | 123,000 |
| 2006/03/07 | 284 | 286 | 284 | 285 | 37,000 |
| 2006/03/06 | 281 | 287 | 280 | 284 | 75,000 |
| 2006/03/03 | 285 | 290 | 282 | 287 | 160,000 |
| 2006/03/02 | 293 | 296 | 290 | 290 | 66,000 |
| 2006/03/01 | 296 | 296 | 287 | 293 | 74,000 |
| 2006/02/28 | 305 | 305 | 298 | 299 | 122,000 |
| 2006/02/27 | 300 | 300 | 293 | 298 | 74,000 |
| 2006/02/24 | 292 | 292 | 287 | 292 | 42,000 |
| 2006/02/23 | 292 | 292 | 285 | 287 | 82,000 |
| 2006/02/22 | 279 | 284 | 275 | 282 | 89,000 |
| 2006/02/21 | 265 | 280 | 265 | 274 | 176,000 |
| 2006/02/20 | 289 | 289 | 260 | 260 | 175,000 |
| 2006/02/17 | 295 | 300 | 290 | 290 | 90,000 |
| 2006/02/16 | 299 | 303 | 295 | 297 | 77,000 |
| 2006/02/15 | 304 | 305 | 296 | 300 | 72,000 |
| 2006/02/14 | 293 | 300 | 293 | 300 | 91,000 |
| 2006/02/13 | 313 | 313 | 290 | 292 | 154,000 |
| 2006/02/10 | 319 | 321 | 306 | 311 | 124,000 |
| 2006/02/09 | 332 | 338 | 321 | 324 | 109,000 |
| 2006/02/08 | 341 | 342 | 330 | 330 | 135,000 |
| 2006/02/07 | 344 | 346 | 341 | 344 | 80,000 |
| 2006/02/06 | 347 | 348 | 342 | 345 | 169,000 |
| 2006/02/03 | 342 | 347 | 342 | 342 | 110,000 |
| 2006/02/02 | 336 | 342 | 333 | 342 | 208,000 |
| 2006/02/01 | 346 | 348 | 330 | 336 | 509,000 |
| 2006/01/31 | 348 | 367 | 348 | 349 | 1,913,000 |
| 2006/01/30 | 316 | 348 | 316 | 338 | 616,000 |
| 2006/01/27 | 316 | 316 | 312 | 313 | 53,000 |
| 2006/01/26 | 310 | 311 | 307 | 310 | 95,000 |
| 2006/01/25 | 304 | 308 | 304 | 307 | 37,000 |
| 2006/01/24 | 300 | 307 | 300 | 303 | 37,000 |
| 2006/01/23 | 300 | 304 | 285 | 300 | 63,000 |
| 2006/01/20 | 308 | 308 | 300 | 301 | 47,000 |
| 2006/01/19 | 286 | 303 | 286 | 303 | 88,000 |
| 2006/01/18 | 310 | 310 | 274 | 291 | 174,000 |
| 2006/01/17 | 324 | 324 | 314 | 315 | 154,000 |
| 2006/01/16 | 311 | 326 | 311 | 325 | 200,000 |
| 2006/01/13 | 312 | 313 | 311 | 313 | 47,000 |
| 2006/01/12 | 312 | 313 | 310 | 312 | 76,000 |
| 2006/01/11 | 310 | 311 | 306 | 311 | 53,000 |
| 2006/01/10 | 316 | 319 | 310 | 312 | 203,000 |
| 2006/01/06 | 308 | 314 | 303 | 311 | 175,000 |
| 2006/01/05 | 300 | 306 | 298 | 303 | 107,000 |
| 2006/01/04 | 302 | 302 | 299 | 300 | 31,000 |