9914 (株)植松商会 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 188 | 208 | 188 | 208 | 3,000 | 416 |
| 2011-12-29 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2011-12-22 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2011-12-07 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2011-12-06 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-11-30 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-11-25 | 178 | 178 | 173 | 176 | 6,000 | 352 |
| 2011-11-22 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2011-11-18 | 175 | 178 | 175 | 178 | 2,000 | 356 |
| 2011-11-17 | 185 | 190 | 185 | 190 | 3,000 | 380 |
| 2011-11-16 | 190 | 190 | 185 | 185 | 2,000 | 370 |
| 2011-11-11 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2011-11-08 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2011-11-04 | 195 | 205 | 195 | 205 | 2,000 | 410 |
| 2011-10-31 | 191 | 194 | 189 | 194 | 5,000 | 388 |
| 2011-10-26 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2011-10-24 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2011-10-21 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2011-10-20 | 170 | 176 | 170 | 176 | 5,000 | 352 |
| 2011-10-06 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-10-05 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-09-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-09-29 | 155 | 160 | 155 | 160 | 6,000 | 320 |
| 2011-09-27 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-09-26 | 168 | 168 | 165 | 165 | 3,000 | 330 |
| 2011-09-22 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-09-16 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2011-09-15 | 168 | 168 | 167 | 167 | 2,000 | 334 |
| 2011-09-14 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-09-13 | 176 | 176 | 175 | 175 | 2,000 | 350 |
| 2011-09-12 | 185 | 185 | 185 | 185 | 32,000 | 370 |
| 2011-09-07 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2011-09-02 | 180 | 181 | 180 | 181 | 5,000 | 362 |
| 2011-09-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-08-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-08-25 | 170 | 175 | 170 | 175 | 6,000 | 350 |
| 2011-08-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-08-04 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2011-07-29 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-07-27 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-07-21 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2011-07-19 | 170 | 170 | 162 | 162 | 9,000 | 324 |
| 2011-07-15 | 166 | 167 | 163 | 167 | 7,000 | 334 |
| 2011-07-06 | 169 | 180 | 169 | 170 | 9,000 | 340 |
| 2011-06-30 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-06-29 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-06-27 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2011-06-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-06-20 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-06-14 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-05-31 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-05-26 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-05-25 | 167 | 167 | 162 | 162 | 2,000 | 324 |
| 2011-05-18 | 162 | 167 | 162 | 167 | 2,000 | 334 |
| 2011-05-17 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2011-05-16 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2011-05-13 | 176 | 176 | 170 | 170 | 3,000 | 340 |
| 2011-05-12 | 190 | 190 | 175 | 175 | 8,000 | 350 |
| 2011-05-09 | 210 | 222 | 210 | 222 | 4,000 | 444 |
| 2011-05-02 | 199 | 210 | 199 | 210 | 3,000 | 420 |
| 2011-04-28 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2011-04-26 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-04-22 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2011-04-18 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2011-04-15 | 171 | 188 | 171 | 188 | 7,000 | 376 |
| 2011-04-14 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-04-12 | 174 | 179 | 174 | 179 | 6,000 | 358 |
| 2011-04-11 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-04-07 | 177 | 188 | 177 | 188 | 2,000 | 376 |
| 2011-04-06 | 175 | 185 | 173 | 185 | 4,000 | 370 |
| 2011-03-31 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2011-03-25 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-03-24 | 162 | 170 | 162 | 170 | 2,000 | 340 |
| 2011-03-23 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-03-17 | 186 | 186 | 160 | 160 | 7,000 | 320 |
| 2011-03-16 | 141 | 141 | 136 | 136 | 6,000 | 272 |
| 2011-03-15 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-03-14 | 170 | 185 | 170 | 185 | 5,000 | 370 |
| 2011-03-01 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-02-28 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2011-02-25 | 172 | 174 | 172 | 174 | 3,000 | 348 |
| 2011-02-22 | 171 | 172 | 171 | 172 | 2,000 | 344 |
| 2011-02-21 | 167 | 170 | 167 | 170 | 60,000 | 340 |
| 2011-02-18 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-02-15 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2011-02-14 | 165 | 165 | 163 | 163 | 8,000 | 326 |
| 2011-02-07 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-01-31 | 174 | 174 | 170 | 170 | 7,000 | 340 |
| 2011-01-28 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2011-01-26 | 180 | 180 | 175 | 175 | 2,000 | 350 |
| 2011-01-19 | 175 | 188 | 175 | 188 | 8,000 | 376 |
| 2011-01-13 | 165 | 173 | 165 | 173 | 6,000 | 346 |
| 2011-01-05 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-01-04 | 165 | 165 | 165 | 165 | 2,000 | 330 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
