9914 (株)植松商会 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 77 | 80 | 77 | 80 | 4,000 | 160 |
| 2002-12-27 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2002-12-25 | 78 | 78 | 70 | 72 | 5,000 | 144 |
| 2002-12-24 | 72 | 72 | 70 | 70 | 7,000 | 140 |
| 2002-12-20 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2002-12-19 | 79 | 79 | 72 | 72 | 3,000 | 144 |
| 2002-12-18 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2002-12-16 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2002-12-13 | 75 | 80 | 75 | 80 | 4,000 | 160 |
| 2002-12-06 | 72 | 72 | 71 | 72 | 7,000 | 144 |
| 2002-12-05 | 72 | 72 | 72 | 72 | 4,000 | 144 |
| 2002-12-04 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2002-12-03 | 71 | 74 | 71 | 71 | 3,000 | 142 |
| 2002-12-02 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2002-11-29 | 77 | 77 | 76 | 76 | 2,000 | 152 |
| 2002-11-28 | 76 | 76 | 76 | 76 | 5,000 | 152 |
| 2002-11-27 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2002-11-26 | 76 | 76 | 75 | 76 | 8,000 | 152 |
| 2002-11-25 | 75 | 76 | 74 | 75 | 19,000 | 150 |
| 2002-11-22 | 80 | 80 | 74 | 74 | 2,000 | 148 |
| 2002-11-20 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2002-11-19 | 80 | 80 | 80 | 80 | 6,000 | 160 |
| 2002-11-15 | 81 | 85 | 81 | 85 | 3,000 | 170 |
| 2002-11-13 | 81 | 90 | 81 | 90 | 3,000 | 180 |
| 2002-11-12 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2002-11-07 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-11-06 | 98 | 98 | 98 | 98 | 5,000 | 196 |
| 2002-10-31 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2002-10-28 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2002-10-25 | 95 | 110 | 95 | 110 | 2,000 | 220 |
| 2002-10-24 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2002-10-23 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-10-22 | 107 | 107 | 105 | 105 | 2,000 | 210 |
| 2002-10-18 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-10-15 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-10-10 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 2002-10-09 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2002-10-07 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-10-04 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-10-01 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-09-27 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2002-09-26 | 110 | 110 | 101 | 101 | 2,000 | 202 |
| 2002-09-25 | 111 | 111 | 111 | 111 | 4,000 | 222 |
| 2002-09-20 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2002-09-09 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2002-09-03 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2002-09-02 | 119 | 119 | 112 | 112 | 3,000 | 224 |
| 2002-08-28 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2002-08-26 | 123 | 125 | 123 | 125 | 5,000 | 250 |
| 2002-08-23 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-08-22 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-08-05 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2002-07-26 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2002-07-25 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2002-07-16 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2002-07-15 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-07-05 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2002-06-27 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2002-06-26 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-06-19 | 120 | 120 | 112 | 112 | 5,000 | 224 |
| 2002-06-07 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2002-06-06 | 122 | 130 | 122 | 130 | 3,000 | 260 |
| 2002-06-05 | 124 | 124 | 123 | 123 | 3,000 | 246 |
| 2002-06-04 | 116 | 116 | 115 | 115 | 2,000 | 230 |
| 2002-05-30 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2002-05-29 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2002-05-27 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2002-05-24 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2002-05-22 | 110 | 116 | 110 | 116 | 3,000 | 232 |
| 2002-05-20 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-05-17 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2002-05-16 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-05-14 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2002-05-13 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2002-04-30 | 110 | 118 | 107 | 118 | 5,000 | 236 |
| 2002-04-26 | 119 | 119 | 110 | 110 | 5,000 | 220 |
| 2002-04-25 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2002-04-23 | 108 | 108 | 108 | 108 | 3,000 | 216 |
| 2002-04-22 | 111 | 111 | 105 | 106 | 5,000 | 212 |
| 2002-04-15 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-04-11 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-03-26 | 134 | 134 | 117 | 117 | 3,000 | 234 |
| 2002-03-25 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2002-03-22 | 114 | 114 | 112 | 114 | 11,000 | 228 |
| 2002-03-18 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2002-03-13 | 116 | 116 | 116 | 116 | 2,000 | 232 |
| 2002-03-12 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-03-11 | 121 | 121 | 121 | 121 | 3,000 | 242 |
| 2002-03-08 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-03-07 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-03-05 | 111 | 111 | 111 | 111 | 6,000 | 222 |
| 2002-02-28 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2002-02-27 | 119 | 121 | 119 | 121 | 5,000 | 242 |
| 2002-02-26 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2002-02-25 | 121 | 121 | 119 | 119 | 2,000 | 238 |
| 2002-02-20 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2002-02-15 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2002-02-12 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-02-08 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2002-02-04 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-01-31 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2002-01-30 | 103 | 105 | 103 | 103 | 4,000 | 206 |
| 2002-01-29 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2002-01-28 | 123 | 123 | 123 | 123 | 3,000 | 246 |
| 2002-01-25 | 124 | 124 | 123 | 123 | 2,000 | 246 |
| 2002-01-23 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-01-22 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-01-21 | 106 | 106 | 106 | 106 | 2,000 | 212 |
| 2002-01-18 | 116 | 116 | 106 | 106 | 3,000 | 212 |
| 2002-01-15 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-01-10 | 137 | 137 | 120 | 120 | 2,000 | 240 |
| 2002-01-07 | 120 | 120 | 120 | 120 | 3,000 | 240 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
