9914 (株)植松商会 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1997-12-26 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1997-12-25 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1997-12-24 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1997-12-22 | 231 | 231 | 219 | 219 | 2,000 | 438 |
| 1997-12-19 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1997-12-18 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 1997-12-16 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1997-12-15 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 1997-12-11 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1997-12-10 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1997-12-09 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1997-12-08 | 240 | 240 | 235 | 235 | 3,000 | 470 |
| 1997-12-05 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1997-12-04 | 260 | 260 | 250 | 250 | 7,000 | 500 |
| 1997-12-01 | 268 | 268 | 260 | 260 | 4,000 | 520 |
| 1997-11-25 | 286 | 286 | 280 | 280 | 4,000 | 560 |
| 1997-11-21 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 1997-11-20 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 1997-11-19 | 299 | 310 | 289 | 289 | 4,000 | 578 |
| 1997-11-14 | 276 | 280 | 276 | 280 | 3,000 | 560 |
| 1997-11-13 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-11-10 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1997-11-07 | 310 | 310 | 300 | 300 | 4,000 | 600 |
| 1997-11-06 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-11-05 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 1997-11-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1997-10-31 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 1997-10-30 | 315 | 315 | 313 | 315 | 5,000 | 630 |
| 1997-10-29 | 300 | 309 | 300 | 309 | 2,000 | 618 |
| 1997-10-27 | 339 | 339 | 330 | 330 | 2,000 | 660 |
| 1997-10-24 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-10-23 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 1997-10-22 | 310 | 310 | 310 | 310 | 7,000 | 620 |
| 1997-10-21 | 300 | 305 | 300 | 305 | 4,000 | 610 |
| 1997-10-20 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 1997-10-15 | 335 | 335 | 315 | 315 | 4,000 | 630 |
| 1997-10-14 | 342 | 342 | 335 | 335 | 6,000 | 670 |
| 1997-10-13 | 341 | 341 | 340 | 340 | 3,000 | 680 |
| 1997-10-09 | 319 | 330 | 315 | 330 | 9,000 | 660 |
| 1997-10-08 | 295 | 296 | 295 | 296 | 3,000 | 592 |
| 1997-10-07 | 292 | 292 | 291 | 291 | 2,000 | 582 |
| 1997-10-06 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1997-10-03 | 295 | 315 | 290 | 315 | 4,000 | 630 |
| 1997-10-01 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 1997-09-30 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1997-09-29 | 350 | 350 | 330 | 330 | 4,000 | 660 |
| 1997-09-25 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1997-09-24 | 350 | 350 | 331 | 331 | 5,000 | 662 |
| 1997-09-22 | 350 | 350 | 345 | 350 | 5,000 | 700 |
| 1997-09-19 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-09-18 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1997-09-17 | 350 | 353 | 330 | 330 | 9,000 | 660 |
| 1997-09-16 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 1997-09-12 | 399 | 399 | 351 | 351 | 4,000 | 702 |
| 1997-09-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-09-10 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-09-09 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1997-09-05 | 431 | 435 | 431 | 435 | 2,000 | 870 |
| 1997-09-04 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1997-08-27 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1997-08-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-08-05 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1997-07-22 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1997-07-17 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-07-16 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-07-11 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-07-10 | 590 | 600 | 550 | 550 | 4,000 | 1,100 |
| 1997-07-09 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1997-07-08 | 599 | 599 | 590 | 590 | 4,000 | 1,180 |
| 1997-07-07 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-07-04 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 1997-07-03 | 599 | 599 | 590 | 590 | 2,000 | 1,180 |
| 1997-07-02 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1997-07-01 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1997-06-30 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 1997-06-25 | 591 | 600 | 591 | 600 | 2,000 | 1,200 |
| 1997-06-24 | 586 | 590 | 586 | 590 | 3,000 | 1,180 |
| 1997-06-20 | 590 | 600 | 590 | 600 | 2,000 | 1,200 |
| 1997-06-19 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1997-06-18 | 591 | 591 | 590 | 590 | 2,000 | 1,180 |
| 1997-06-16 | 600 | 600 | 599 | 599 | 2,000 | 1,198 |
| 1997-06-13 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-06-12 | 600 | 600 | 570 | 570 | 5,000 | 1,140 |
| 1997-06-11 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-06-09 | 608 | 615 | 600 | 600 | 4,000 | 1,200 |
| 1997-06-05 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-06-04 | 615 | 615 | 600 | 600 | 4,000 | 1,200 |
| 1997-06-02 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 1997-05-28 | 601 | 601 | 600 | 600 | 3,000 | 1,200 |
| 1997-05-27 | 620 | 620 | 600 | 600 | 2,000 | 1,200 |
| 1997-05-22 | 653 | 653 | 652 | 652 | 2,000 | 1,304 |
| 1997-05-19 | 670 | 700 | 670 | 695 | 11,000 | 1,390 |
| 1997-05-16 | 650 | 650 | 650 | 650 | 7,000 | 1,300 |
| 1997-05-15 | 635 | 650 | 625 | 650 | 6,000 | 1,300 |
| 1997-05-14 | 620 | 630 | 620 | 625 | 5,000 | 1,250 |
| 1997-05-13 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1997-05-12 | 601 | 601 | 601 | 601 | 5,000 | 1,202 |
| 1997-05-09 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-05-08 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-05-07 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-05-06 | 598 | 598 | 590 | 590 | 2,000 | 1,180 |
| 1997-04-28 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1997-04-24 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-04-22 | 621 | 621 | 621 | 621 | 4,000 | 1,242 |
| 1997-04-18 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 1997-04-17 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1997-04-16 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-04-15 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1997-04-11 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1997-04-10 | 476 | 476 | 450 | 450 | 3,000 | 900 |
| 1997-04-09 | 508 | 508 | 500 | 500 | 7,000 | 1,000 |
| 1997-04-08 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1997-03-28 | 541 | 541 | 523 | 523 | 2,000 | 1,046 |
| 1997-03-26 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1997-03-24 | 550 | 550 | 523 | 523 | 6,000 | 1,046 |
| 1997-03-21 | 550 | 560 | 550 | 551 | 8,000 | 1,102 |
| 1997-03-19 | 535 | 540 | 535 | 540 | 2,000 | 1,080 |
| 1997-03-18 | 532 | 540 | 532 | 540 | 4,000 | 1,080 |
| 1997-03-17 | 540 | 540 | 530 | 530 | 4,000 | 1,060 |
| 1997-03-12 | 540 | 540 | 530 | 530 | 2,000 | 1,060 |
| 1997-03-10 | 576 | 576 | 535 | 535 | 3,000 | 1,070 |
| 1997-03-07 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 1997-03-05 | 652 | 652 | 650 | 650 | 2,000 | 1,300 |
| 1997-03-04 | 652 | 652 | 652 | 652 | 1,000 | 1,304 |
| 1997-03-03 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1997-02-27 | 680 | 690 | 670 | 690 | 7,000 | 1,380 |
| 1997-02-26 | 681 | 682 | 681 | 682 | 3,000 | 1,364 |
| 1997-02-21 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1997-02-19 | 682 | 682 | 680 | 680 | 3,000 | 1,360 |
| 1997-02-17 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1997-02-10 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1997-02-06 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1997-02-05 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-02-04 | 750 | 780 | 750 | 780 | 4,000 | 1,560 |
| 1997-02-03 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1997-01-28 | 691 | 691 | 680 | 680 | 3,000 | 1,360 |
| 1997-01-27 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 1997-01-20 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1997-01-17 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1997-01-16 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 1997-01-13 | 670 | 670 | 660 | 670 | 4,000 | 1,340 |
| 1997-01-10 | 711 | 711 | 670 | 670 | 11,000 | 1,340 |
| 1997-01-09 | 739 | 739 | 720 | 720 | 4,000 | 1,440 |
| 1997-01-08 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1997-01-07 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
