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 |
|---|---|---|---|---|---|
| 2013/12/30 | 214 | 217 | 214 | 217 | 63,000 |
| 2013/12/27 | 211 | 211 | 209 | 211 | 32,000 |
| 2013/12/26 | 206 | 209 | 205 | 208 | 101,000 |
| 2013/12/25 | 202 | 204 | 202 | 204 | 68,000 |
| 2013/12/24 | 204 | 204 | 201 | 202 | 17,000 |
| 2013/12/20 | 205 | 206 | 202 | 203 | 42,000 |
| 2013/12/19 | 206 | 206 | 203 | 205 | 28,000 |
| 2013/12/18 | 202 | 207 | 202 | 205 | 28,000 |
| 2013/12/17 | 202 | 204 | 201 | 204 | 40,000 |
| 2013/12/16 | 206 | 207 | 202 | 203 | 33,000 |
| 2013/12/13 | 208 | 208 | 204 | 204 | 114,000 |
| 2013/12/12 | 211 | 212 | 210 | 212 | 24,000 |
| 2013/12/11 | 208 | 214 | 205 | 213 | 41,000 |
| 2013/12/10 | 213 | 213 | 208 | 210 | 37,000 |
| 2013/12/09 | 213 | 219 | 212 | 212 | 18,000 |
| 2013/12/06 | 210 | 213 | 210 | 213 | 9,000 |
| 2013/12/05 | 219 | 219 | 212 | 214 | 21,000 |
| 2013/12/04 | 217 | 217 | 216 | 216 | 16,000 |
| 2013/12/03 | 220 | 220 | 216 | 220 | 28,000 |
| 2013/12/02 | 223 | 223 | 220 | 222 | 20,000 |
| 2013/11/29 | 223 | 225 | 221 | 225 | 33,000 |
| 2013/11/28 | 225 | 228 | 220 | 220 | 33,000 |
| 2013/11/27 | 222 | 222 | 219 | 222 | 41,000 |
| 2013/11/26 | 220 | 225 | 220 | 222 | 49,000 |
| 2013/11/25 | 226 | 227 | 220 | 223 | 55,000 |
| 2013/11/22 | 230 | 230 | 223 | 226 | 21,000 |
| 2013/11/21 | 227 | 227 | 223 | 225 | 46,000 |
| 2013/11/20 | 219 | 232 | 219 | 230 | 163,000 |
| 2013/11/19 | 220 | 221 | 219 | 221 | 62,000 |
| 2013/11/18 | 216 | 218 | 215 | 217 | 61,000 |
| 2013/11/15 | 221 | 221 | 216 | 216 | 46,000 |
| 2013/11/14 | 218 | 222 | 216 | 219 | 61,000 |
| 2013/11/13 | 222 | 222 | 218 | 218 | 64,000 |
| 2013/11/12 | 226 | 226 | 222 | 224 | 67,000 |
| 2013/11/11 | 219 | 231 | 219 | 226 | 211,000 |
| 2013/11/08 | 211 | 219 | 206 | 215 | 171,000 |
| 2013/11/07 | 230 | 253 | 210 | 211 | 1,065,000 |
| 2013/11/06 | 213 | 223 | 213 | 222 | 58,000 |
| 2013/11/05 | 214 | 218 | 211 | 218 | 45,000 |
| 2013/11/01 | 216 | 216 | 210 | 215 | 58,000 |
| 2013/10/31 | 219 | 228 | 217 | 218 | 118,000 |
| 2013/10/30 | 223 | 225 | 215 | 220 | 180,000 |
| 2013/10/29 | 214 | 224 | 211 | 220 | 244,000 |
| 2013/10/28 | 208 | 213 | 206 | 212 | 85,000 |
| 2013/10/25 | 207 | 207 | 205 | 206 | 80,000 |
| 2013/10/24 | 203 | 208 | 201 | 207 | 54,000 |
| 2013/10/23 | 211 | 211 | 206 | 207 | 41,000 |
| 2013/10/22 | 204 | 210 | 204 | 209 | 72,000 |
| 2013/10/21 | 205 | 208 | 202 | 205 | 50,000 |
| 2013/10/18 | 201 | 204 | 201 | 204 | 24,000 |
| 2013/10/17 | 203 | 204 | 200 | 202 | 28,000 |
| 2013/10/16 | 201 | 203 | 201 | 202 | 16,000 |
| 2013/10/15 | 204 | 205 | 202 | 205 | 35,000 |
| 2013/10/11 | 202 | 204 | 202 | 204 | 38,000 |
| 2013/10/10 | 200 | 202 | 199 | 201 | 27,000 |
| 2013/10/09 | 193 | 198 | 193 | 198 | 47,000 |
| 2013/10/08 | 192 | 201 | 192 | 198 | 72,000 |
| 2013/10/07 | 198 | 203 | 195 | 196 | 41,000 |
| 2013/10/04 | 199 | 203 | 198 | 199 | 56,000 |
| 2013/10/03 | 203 | 206 | 202 | 202 | 40,000 |
| 2013/10/02 | 202 | 205 | 202 | 203 | 68,000 |
| 2013/10/01 | 203 | 208 | 202 | 206 | 67,000 |
| 2013/09/30 | 205 | 208 | 205 | 205 | 39,000 |
| 2013/09/27 | 210 | 213 | 203 | 207 | 77,000 |
| 2013/09/26 | 203 | 215 | 200 | 210 | 137,000 |
| 2013/09/25 | 212 | 213 | 201 | 201 | 237,000 |
| 2013/09/24 | 222 | 222 | 206 | 214 | 391,000 |
| 2013/09/20 | 228 | 228 | 216 | 222 | 489,000 |
| 2013/09/19 | 210 | 246 | 209 | 231 | 3,158,000 |
| 2013/09/18 | 196 | 210 | 195 | 202 | 257,000 |
| 2013/09/17 | 202 | 203 | 198 | 201 | 184,000 |
| 2013/09/13 | 201 | 208 | 190 | 198 | 320,000 |
| 2013/09/12 | 193 | 214 | 188 | 201 | 1,147,000 |
| 2013/09/11 | 200 | 201 | 186 | 188 | 139,000 |
| 2013/09/10 | 175 | 215 | 175 | 194 | 351,000 |
| 2013/09/09 | 172 | 174 | 170 | 174 | 28,000 |
| 2013/09/06 | 166 | 166 | 164 | 166 | 12,000 |
| 2013/09/05 | 166 | 166 | 162 | 166 | 10,000 |
| 2013/09/04 | 163 | 165 | 162 | 165 | 13,000 |
| 2013/09/03 | 162 | 164 | 162 | 164 | 12,000 |
| 2013/09/02 | 158 | 163 | 158 | 163 | 11,000 |
| 2013/08/30 | 164 | 164 | 161 | 161 | 11,000 |
| 2013/08/29 | 162 | 163 | 159 | 163 | 28,000 |
| 2013/08/28 | 163 | 164 | 162 | 162 | 15,000 |
| 2013/08/27 | 168 | 168 | 164 | 164 | 53,000 |
| 2013/08/26 | 167 | 168 | 165 | 168 | 30,000 |
| 2013/08/23 | 164 | 166 | 164 | 165 | 12,000 |
| 2013/08/22 | 164 | 164 | 162 | 162 | 6,000 |
| 2013/08/21 | 165 | 165 | 163 | 163 | 15,000 |
| 2013/08/20 | 168 | 168 | 165 | 165 | 14,000 |
| 2013/08/19 | 170 | 170 | 168 | 168 | 3,000 |
| 2013/08/16 | 169 | 173 | 168 | 170 | 20,000 |
| 2013/08/15 | 175 | 175 | 171 | 171 | 10,000 |
| 2013/08/14 | 170 | 175 | 170 | 175 | 14,000 |
| 2013/08/13 | 172 | 172 | 170 | 170 | 15,000 |
| 2013/08/12 | 173 | 173 | 172 | 173 | 10,000 |
| 2013/08/09 | 173 | 173 | 172 | 172 | 11,000 |
| 2013/08/08 | 170 | 171 | 170 | 170 | 13,000 |
| 2013/08/07 | 174 | 174 | 172 | 173 | 11,000 |
| 2013/08/06 | 173 | 176 | 173 | 175 | 11,000 |
| 2013/08/05 | 175 | 176 | 174 | 176 | 8,000 |
| 2013/08/02 | 171 | 175 | 171 | 175 | 6,000 |
| 2013/08/01 | 168 | 172 | 168 | 172 | 20,000 |
| 2013/07/31 | 170 | 172 | 169 | 172 | 13,000 |
| 2013/07/30 | 170 | 174 | 170 | 174 | 4,000 |
| 2013/07/29 | 177 | 178 | 169 | 173 | 26,000 |
| 2013/07/26 | 180 | 183 | 180 | 182 | 9,000 |
| 2013/07/25 | 185 | 185 | 183 | 184 | 38,000 |
| 2013/07/23 | 178 | 189 | 178 | 185 | 36,000 |
| 2013/07/22 | 180 | 180 | 179 | 179 | 17,000 |
| 2013/07/19 | 185 | 185 | 182 | 183 | 28,000 |
| 2013/07/18 | 182 | 184 | 182 | 184 | 43,000 |
| 2013/07/17 | 181 | 181 | 180 | 181 | 9,000 |
| 2013/07/16 | 180 | 182 | 178 | 181 | 10,000 |
| 2013/07/12 | 181 | 181 | 179 | 180 | 18,000 |
| 2013/07/11 | 178 | 181 | 176 | 180 | 23,000 |
| 2013/07/10 | 184 | 184 | 177 | 181 | 44,000 |
| 2013/07/09 | 183 | 184 | 183 | 183 | 33,000 |
| 2013/07/08 | 186 | 186 | 181 | 182 | 12,000 |
| 2013/07/05 | 185 | 188 | 185 | 186 | 15,000 |
| 2013/07/04 | 182 | 194 | 182 | 185 | 31,000 |
| 2013/07/03 | 181 | 185 | 179 | 182 | 73,000 |
| 2013/07/02 | 177 | 179 | 177 | 179 | 12,000 |
| 2013/07/01 | 174 | 176 | 171 | 175 | 48,000 |
| 2013/06/28 | 171 | 173 | 169 | 170 | 29,000 |
| 2013/06/27 | 170 | 170 | 165 | 169 | 57,000 |
| 2013/06/26 | 168 | 169 | 168 | 169 | 12,000 |
| 2013/06/25 | 168 | 170 | 167 | 168 | 45,000 |
| 2013/06/24 | 170 | 170 | 166 | 167 | 18,000 |
| 2013/06/21 | 169 | 169 | 165 | 168 | 24,000 |
| 2013/06/20 | 170 | 171 | 168 | 168 | 11,000 |
| 2013/06/19 | 170 | 171 | 168 | 169 | 11,000 |
| 2013/06/18 | 168 | 169 | 164 | 168 | 8,000 |
| 2013/06/17 | 161 | 169 | 161 | 168 | 17,000 |
| 2013/06/14 | 164 | 166 | 162 | 162 | 86,000 |
| 2013/06/13 | 168 | 168 | 163 | 163 | 24,000 |
| 2013/06/12 | 160 | 172 | 160 | 170 | 36,000 |
| 2013/06/11 | 170 | 172 | 168 | 170 | 37,000 |
| 2013/06/10 | 171 | 171 | 168 | 170 | 30,000 |
| 2013/06/07 | 170 | 170 | 165 | 165 | 46,000 |
| 2013/06/06 | 173 | 174 | 170 | 170 | 53,000 |
| 2013/06/05 | 178 | 185 | 178 | 178 | 30,000 |
| 2013/06/04 | 176 | 181 | 175 | 177 | 50,000 |
| 2013/06/03 | 180 | 182 | 178 | 178 | 30,000 |
| 2013/05/31 | 182 | 182 | 181 | 182 | 26,000 |
| 2013/05/30 | 182 | 183 | 180 | 181 | 60,000 |
| 2013/05/29 | 186 | 186 | 183 | 184 | 17,000 |
| 2013/05/28 | 183 | 186 | 178 | 183 | 49,000 |
| 2013/05/27 | 187 | 187 | 183 | 183 | 62,000 |
| 2013/05/24 | 186 | 188 | 186 | 187 | 78,000 |
| 2013/05/23 | 198 | 200 | 185 | 185 | 69,000 |
| 2013/05/22 | 196 | 200 | 193 | 196 | 73,000 |
| 2013/05/21 | 195 | 195 | 191 | 192 | 43,000 |
| 2013/05/20 | 197 | 197 | 194 | 194 | 30,000 |
| 2013/05/17 | 189 | 197 | 189 | 193 | 77,000 |
| 2013/05/16 | 192 | 193 | 183 | 188 | 206,000 |
| 2013/05/15 | 210 | 210 | 198 | 200 | 129,000 |
| 2013/05/14 | 209 | 210 | 207 | 208 | 41,000 |
| 2013/05/13 | 206 | 208 | 205 | 207 | 39,000 |
| 2013/05/10 | 207 | 207 | 204 | 206 | 48,000 |
| 2013/05/09 | 205 | 207 | 204 | 204 | 59,000 |
| 2013/05/08 | 206 | 209 | 203 | 208 | 63,000 |
| 2013/05/07 | 202 | 204 | 199 | 202 | 32,000 |
| 2013/05/02 | 200 | 201 | 197 | 200 | 33,000 |
| 2013/05/01 | 204 | 204 | 197 | 199 | 45,000 |
| 2013/04/30 | 200 | 205 | 199 | 199 | 39,000 |
| 2013/04/26 | 207 | 207 | 199 | 200 | 41,000 |
| 2013/04/25 | 207 | 208 | 206 | 207 | 63,000 |
| 2013/04/24 | 205 | 207 | 203 | 206 | 50,000 |
| 2013/04/23 | 204 | 205 | 200 | 204 | 99,000 |
| 2013/04/22 | 197 | 201 | 197 | 200 | 51,000 |
| 2013/04/19 | 196 | 197 | 196 | 197 | 19,000 |
| 2013/04/18 | 195 | 196 | 195 | 195 | 13,000 |
| 2013/04/17 | 197 | 197 | 193 | 195 | 21,000 |
| 2013/04/16 | 194 | 196 | 192 | 193 | 23,000 |
| 2013/04/15 | 200 | 200 | 195 | 196 | 34,000 |
| 2013/04/12 | 196 | 198 | 195 | 197 | 23,000 |
| 2013/04/11 | 203 | 203 | 195 | 198 | 40,000 |
| 2013/04/10 | 197 | 203 | 197 | 200 | 22,000 |
| 2013/04/09 | 194 | 198 | 191 | 197 | 61,000 |
| 2013/04/08 | 190 | 196 | 190 | 196 | 91,000 |
| 2013/04/05 | 193 | 198 | 191 | 193 | 60,000 |
| 2013/04/04 | 190 | 191 | 185 | 191 | 46,000 |
| 2013/04/03 | 189 | 192 | 189 | 192 | 51,000 |
| 2013/04/02 | 194 | 194 | 185 | 193 | 22,000 |
| 2013/04/01 | 205 | 205 | 188 | 194 | 43,000 |
| 2013/03/29 | 202 | 204 | 202 | 203 | 25,000 |
| 2013/03/28 | 205 | 205 | 200 | 204 | 43,000 |
| 2013/03/27 | 201 | 203 | 201 | 203 | 27,000 |
| 2013/03/26 | 196 | 201 | 196 | 201 | 36,000 |
| 2013/03/25 | 202 | 202 | 197 | 198 | 65,000 |
| 2013/03/22 | 204 | 204 | 202 | 202 | 41,000 |
| 2013/03/21 | 204 | 207 | 204 | 206 | 45,000 |
| 2013/03/19 | 205 | 205 | 200 | 203 | 53,000 |
| 2013/03/18 | 202 | 207 | 202 | 205 | 44,000 |
| 2013/03/15 | 202 | 207 | 202 | 203 | 55,000 |
| 2013/03/14 | 210 | 210 | 202 | 205 | 74,000 |
| 2013/03/13 | 206 | 210 | 206 | 208 | 57,000 |
| 2013/03/12 | 203 | 215 | 202 | 205 | 104,000 |
| 2013/03/11 | 200 | 203 | 199 | 202 | 57,000 |
| 2013/03/08 | 200 | 203 | 198 | 198 | 95,000 |
| 2013/03/07 | 202 | 202 | 199 | 200 | 36,000 |
| 2013/03/06 | 195 | 200 | 195 | 198 | 65,000 |
| 2013/03/05 | 199 | 199 | 196 | 196 | 12,000 |
| 2013/03/04 | 198 | 199 | 195 | 196 | 61,000 |
| 2013/03/01 | 190 | 194 | 190 | 193 | 29,000 |
| 2013/02/28 | 193 | 193 | 188 | 192 | 26,000 |
| 2013/02/27 | 192 | 195 | 192 | 192 | 34,000 |
| 2013/02/26 | 193 | 193 | 188 | 191 | 40,000 |
| 2013/02/25 | 191 | 193 | 189 | 193 | 44,000 |
| 2013/02/22 | 190 | 194 | 187 | 189 | 78,000 |
| 2013/02/21 | 188 | 193 | 188 | 193 | 11,000 |
| 2013/02/20 | 189 | 190 | 188 | 190 | 34,000 |
| 2013/02/19 | 181 | 190 | 181 | 189 | 37,000 |
| 2013/02/18 | 180 | 188 | 180 | 186 | 23,000 |
| 2013/02/15 | 188 | 188 | 182 | 185 | 50,000 |
| 2013/02/14 | 190 | 192 | 189 | 189 | 26,000 |
| 2013/02/13 | 198 | 198 | 188 | 190 | 55,000 |
| 2013/02/12 | 202 | 203 | 197 | 198 | 61,000 |
| 2013/02/08 | 199 | 202 | 196 | 197 | 74,000 |
| 2013/02/07 | 199 | 205 | 198 | 199 | 118,000 |
| 2013/02/06 | 202 | 202 | 195 | 198 | 137,000 |
| 2013/02/05 | 193 | 215 | 191 | 202 | 324,000 |
| 2013/02/04 | 197 | 198 | 193 | 194 | 39,000 |
| 2013/02/01 | 194 | 196 | 194 | 194 | 33,000 |
| 2013/01/31 | 192 | 195 | 192 | 195 | 22,000 |
| 2013/01/30 | 190 | 197 | 190 | 197 | 35,000 |
| 2013/01/29 | 190 | 190 | 183 | 190 | 27,000 |
| 2013/01/28 | 194 | 196 | 192 | 193 | 40,000 |
| 2013/01/25 | 194 | 198 | 194 | 194 | 52,000 |
| 2013/01/24 | 188 | 194 | 185 | 194 | 47,000 |
| 2013/01/23 | 192 | 198 | 192 | 193 | 38,000 |
| 2013/01/22 | 199 | 200 | 195 | 195 | 15,000 |
| 2013/01/21 | 204 | 204 | 198 | 202 | 10,000 |
| 2013/01/18 | 198 | 202 | 195 | 200 | 41,000 |
| 2013/01/17 | 207 | 207 | 193 | 197 | 65,000 |
| 2013/01/16 | 208 | 210 | 207 | 207 | 24,000 |
| 2013/01/15 | 209 | 212 | 207 | 211 | 73,000 |
| 2013/01/11 | 205 | 209 | 205 | 206 | 27,000 |
| 2013/01/10 | 209 | 209 | 203 | 205 | 88,000 |
| 2013/01/09 | 201 | 207 | 201 | 205 | 47,000 |
| 2013/01/08 | 199 | 202 | 199 | 200 | 31,000 |
| 2013/01/07 | 199 | 203 | 198 | 199 | 44,000 |
| 2013/01/04 | 197 | 199 | 194 | 197 | 37,000 |