9914 (株)植松商会 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 968 | 979 | 954 | 969 | 600 | 969 |
| 2024-12-02 | 963 | 979 | 952 | 979 | 600 | 979 |
| 2024-11-29 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2024-11-28 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2024-11-27 | - | - | - | 970 | - | 970 |
| 2024-11-26 | - | - | - | 970 | - | 970 |
| 2024-11-25 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2024-11-22 | - | - | - | 966 | - | 966 |
| 2024-11-21 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2024-11-20 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-11-19 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-11-18 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-11-15 | - | - | - | 943 | - | 943 |
| 2024-11-14 | - | - | - | 943 | - | 943 |
| 2024-11-13 | - | - | - | 943 | - | 943 |
| 2024-11-12 | 939 | 943 | 939 | 943 | 1,800 | 943 |
| 2024-11-11 | 950 | 950 | 943 | 943 | 300 | 943 |
| 2024-11-08 | 931 | 936 | 931 | 936 | 200 | 936 |
| 2024-11-07 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2024-11-06 | 914 | 918 | 914 | 918 | 200 | 918 |
| 2024-11-05 | 918 | 918 | 910 | 914 | 1,000 | 914 |
| 2024-11-01 | 949 | 949 | 948 | 948 | 200 | 948 |
| 2024-10-31 | 935 | 949 | 935 | 949 | 500 | 949 |
| 2024-10-30 | 925 | 932 | 925 | 932 | 200 | 932 |
| 2024-10-29 | 914 | 914 | 908 | 914 | 1,200 | 914 |
| 2024-10-28 | 913 | 914 | 909 | 914 | 500 | 914 |
| 2024-10-25 | 913 | 920 | 908 | 913 | 3,100 | 913 |
| 2024-10-24 | 908 | 958 | 905 | 958 | 3,400 | 958 |
| 2024-10-23 | 925 | 925 | 906 | 906 | 1,700 | 906 |
| 2024-10-22 | 951 | 953 | 921 | 922 | 6,200 | 922 |
| 2024-10-21 | 968 | 968 | 961 | 961 | 900 | 961 |
| 2024-10-18 | 967 | 967 | 940 | 961 | 3,500 | 961 |
| 2024-10-17 | 979 | 979 | 965 | 972 | 1,000 | 972 |
| 2024-10-16 | - | - | - | 982 | - | 982 |
| 2024-10-15 | 982 | 982 | 982 | 982 | 200 | 982 |
| 2024-10-11 | 984 | 984 | 982 | 982 | 400 | 982 |
| 2024-10-10 | - | - | - | 984 | - | 984 |
| 2024-10-09 | - | - | - | 984 | - | 984 |
| 2024-10-08 | 984 | 985 | 984 | 984 | 700 | 984 |
| 2024-10-07 | 982 | 984 | 982 | 984 | 600 | 984 |
| 2024-10-04 | 990 | 996 | 983 | 996 | 800 | 996 |
| 2024-10-03 | - | - | - | 989 | - | 989 |
| 2024-10-02 | 997 | 997 | 989 | 989 | 200 | 989 |
| 2024-10-01 | 990 | 998 | 990 | 998 | 300 | 998 |
| 2024-09-30 | 995 | 995 | 994 | 995 | 1,200 | 995 |
| 2024-09-27 | 975 | 1,005 | 970 | 989 | 9,400 | 989 |
| 2024-09-26 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-09-25 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2024-09-24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2024-09-20 | 1,018 | 1,018 | 1,001 | 1,001 | 900 | 1,001 |
| 2024-09-19 | 1,016 | 1,018 | 1,016 | 1,018 | 400 | 1,018 |
| 2024-09-18 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-09-17 | 1,040 | 1,040 | 1,032 | 1,032 | 500 | 1,032 |
| 2024-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2024-09-12 | - | - | - | 1,040 | - | 1,040 |
| 2024-09-11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2024-09-10 | - | - | - | 1,040 | - | 1,040 |
| 2024-09-09 | - | - | - | 1,040 | - | 1,040 |
| 2024-09-06 | 1,041 | 1,041 | 1,040 | 1,040 | 200 | 1,040 |
| 2024-09-05 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2024-09-04 | 1,041 | 1,041 | 1,041 | 1,041 | 200 | 1,041 |
| 2024-09-03 | - | - | - | 1,041 | - | 1,041 |
| 2024-09-02 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2024-08-30 | 1,053 | 1,053 | 1,053 | 1,053 | 400 | 1,053 |
| 2024-08-29 | 1,050 | 1,053 | 1,041 | 1,053 | 500 | 1,053 |
| 2024-08-28 | - | - | - | 1,040 | - | 1,040 |
| 2024-08-27 | - | - | - | 1,040 | - | 1,040 |
| 2024-08-26 | 1,042 | 1,042 | 1,040 | 1,040 | 200 | 1,040 |
| 2024-08-23 | 1,040 | 1,046 | 1,040 | 1,046 | 1,400 | 1,046 |
| 2024-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2024-08-21 | 1,060 | 1,071 | 1,060 | 1,071 | 200 | 1,071 |
| 2024-08-20 | 1,045 | 1,073 | 1,045 | 1,073 | 3,400 | 1,073 |
| 2024-08-19 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 1,040 |
| 2024-08-16 | 1,032 | 1,055 | 1,030 | 1,055 | 700 | 1,055 |
| 2024-08-15 | 1,040 | 1,050 | 1,040 | 1,050 | 300 | 1,050 |
| 2024-08-14 | 1,020 | 1,040 | 1,019 | 1,040 | 600 | 1,040 |
| 2024-08-13 | 994 | 1,016 | 994 | 1,016 | 500 | 1,016 |
| 2024-08-09 | 982 | 996 | 982 | 996 | 300 | 996 |
| 2024-08-08 | 982 | 982 | 963 | 978 | 1,800 | 978 |
| 2024-08-07 | 995 | 999 | 990 | 999 | 500 | 999 |
| 2024-08-06 | 941 | 980 | 941 | 980 | 1,200 | 980 |
| 2024-08-05 | 993 | 993 | 970 | 970 | 1,600 | 970 |
| 2024-08-02 | 1,016 | 1,016 | 998 | 1,013 | 2,500 | 1,013 |
| 2024-08-01 | 1,039 | 1,039 | 1,022 | 1,022 | 700 | 1,022 |
| 2024-07-31 | 1,057 | 1,057 | 1,045 | 1,046 | 900 | 1,046 |
| 2024-07-30 | 1,046 | 1,046 | 1,026 | 1,044 | 1,200 | 1,044 |
| 2024-07-29 | 1,034 | 1,081 | 1,034 | 1,076 | 2,400 | 1,076 |
| 2024-07-26 | 1,024 | 1,046 | 1,023 | 1,043 | 4,200 | 1,043 |
| 2024-07-25 | 1,020 | 1,030 | 1,020 | 1,030 | 300 | 1,030 |
| 2024-07-24 | 1,025 | 1,031 | 1,017 | 1,031 | 900 | 1,031 |
| 2024-07-23 | - | - | - | 1,025 | - | 1,025 |
| 2024-07-22 | 1,030 | 1,031 | 1,025 | 1,025 | 300 | 1,025 |
| 2024-07-19 | 1,024 | 1,039 | 1,017 | 1,031 | 400 | 1,031 |
| 2024-07-18 | 1,031 | 1,031 | 1,004 | 1,024 | 1,500 | 1,024 |
| 2024-07-17 | 1,020 | 1,036 | 1,020 | 1,036 | 1,600 | 1,036 |
| 2024-07-16 | 1,010 | 1,018 | 1,010 | 1,018 | 400 | 1,018 |
| 2024-07-12 | 1,002 | 1,010 | 998 | 1,010 | 1,200 | 1,010 |
| 2024-07-11 | 1,010 | 1,010 | 1,002 | 1,010 | 600 | 1,010 |
| 2024-07-10 | 1,010 | 1,019 | 1,009 | 1,019 | 500 | 1,019 |
| 2024-07-09 | 1,003 | 1,020 | 1,001 | 1,010 | 1,400 | 1,010 |
| 2024-07-08 | 990 | 1,005 | 988 | 996 | 16,400 | 996 |
| 2024-07-05 | 1,032 | 1,050 | 1,032 | 1,050 | 200 | 1,050 |
| 2024-07-04 | - | - | - | 1,060 | - | 1,060 |
| 2024-07-03 | - | - | - | 1,060 | - | 1,060 |
| 2024-07-02 | 1,045 | 1,060 | 1,042 | 1,060 | 300 | 1,060 |
| 2024-07-01 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2024-06-28 | 1,080 | 1,080 | 1,062 | 1,062 | 2,300 | 1,062 |
| 2024-06-27 | 1,044 | 1,050 | 1,044 | 1,050 | 600 | 1,050 |
| 2024-06-26 | 1,032 | 1,044 | 1,032 | 1,044 | 800 | 1,044 |
| 2024-06-25 | 1,046 | 1,046 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2024-06-24 | 1,052 | 1,074 | 1,046 | 1,046 | 400 | 1,046 |
| 2024-06-21 | 1,029 | 1,052 | 1,029 | 1,052 | 200 | 1,052 |
| 2024-06-20 | 1,031 | 1,040 | 1,029 | 1,029 | 400 | 1,029 |
| 2024-06-19 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 1,031 |
| 2024-06-18 | 1,022 | 1,052 | 1,022 | 1,052 | 600 | 1,052 |
| 2024-06-17 | 1,035 | 1,035 | 1,033 | 1,033 | 300 | 1,033 |
| 2024-06-14 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 1,036 |
| 2024-06-13 | 1,046 | 1,046 | 1,038 | 1,041 | 300 | 1,041 |
| 2024-06-12 | 1,053 | 1,060 | 1,041 | 1,049 | 400 | 1,049 |
| 2024-06-11 | 1,035 | 1,036 | 1,035 | 1,036 | 200 | 1,036 |
| 2024-06-10 | 1,037 | 1,037 | 1,035 | 1,035 | 200 | 1,035 |
| 2024-06-07 | 1,027 | 1,037 | 1,024 | 1,037 | 300 | 1,037 |
| 2024-06-06 | - | - | - | 1,057 | - | 1,057 |
| 2024-06-05 | - | - | - | 1,057 | - | 1,057 |
| 2024-06-04 | - | - | - | 1,057 | - | 1,057 |
| 2024-06-03 | - | - | - | 1,057 | - | 1,057 |
| 2024-05-31 | 1,039 | 1,057 | 1,039 | 1,057 | 400 | 1,057 |
| 2024-05-30 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2024-05-29 | 1,018 | 1,021 | 1,018 | 1,021 | 400 | 1,021 |
| 2024-05-28 | 1,032 | 1,036 | 1,010 | 1,022 | 500 | 1,022 |
| 2024-05-27 | 1,027 | 1,044 | 1,027 | 1,044 | 500 | 1,044 |
| 2024-05-24 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2024-05-23 | 1,012 | 1,038 | 1,010 | 1,038 | 800 | 1,038 |
| 2024-05-22 | - | - | - | 1,030 | - | 1,030 |
| 2024-05-21 | - | - | - | 1,030 | - | 1,030 |
| 2024-05-20 | 1,009 | 1,030 | 1,009 | 1,030 | 200 | 1,030 |
| 2024-05-17 | 1,011 | 1,026 | 1,007 | 1,026 | 500 | 1,026 |
| 2024-05-16 | 1,008 | 1,034 | 1,008 | 1,020 | 300 | 1,020 |
| 2024-05-15 | 1,017 | 1,030 | 1,007 | 1,008 | 700 | 1,008 |
| 2024-05-14 | 1,005 | 1,033 | 1,005 | 1,006 | 500 | 1,006 |
| 2024-05-13 | 1,025 | 1,035 | 1,020 | 1,035 | 600 | 1,035 |
| 2024-05-10 | 1,028 | 1,028 | 1,025 | 1,025 | 600 | 1,025 |
| 2024-05-09 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-05-08 | - | - | - | 1,063 | - | 1,063 |
| 2024-05-07 | 1,048 | 1,063 | 1,045 | 1,063 | 1,200 | 1,063 |
| 2024-05-02 | 1,060 | 1,060 | 1,039 | 1,050 | 1,600 | 1,050 |
| 2024-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2024-04-30 | 1,098 | 1,098 | 1,052 | 1,065 | 3,400 | 1,065 |
| 2024-04-26 | 1,110 | 1,136 | 1,102 | 1,136 | 3,400 | 1,136 |
| 2024-04-25 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2024-04-24 | 1,089 | 1,124 | 1,089 | 1,121 | 1,500 | 1,121 |
| 2024-04-23 | 1,073 | 1,088 | 1,070 | 1,088 | 1,100 | 1,088 |
| 2024-04-22 | 1,096 | 1,096 | 1,096 | 1,096 | 200 | 1,096 |
| 2024-04-19 | 1,122 | 1,147 | 1,066 | 1,096 | 2,400 | 1,096 |
| 2024-04-18 | - | - | - | 1,151 | - | 1,151 |
| 2024-04-17 | 1,155 | 1,155 | 1,136 | 1,151 | 1,200 | 1,151 |
| 2024-04-16 | 1,161 | 1,161 | 1,137 | 1,155 | 1,500 | 1,155 |
| 2024-04-15 | 1,140 | 1,165 | 1,138 | 1,165 | 600 | 1,165 |
| 2024-04-12 | 1,144 | 1,155 | 1,136 | 1,144 | 800 | 1,144 |
| 2024-04-11 | 1,156 | 1,156 | 1,135 | 1,150 | 500 | 1,150 |
| 2024-04-10 | 1,161 | 1,161 | 1,134 | 1,135 | 1,500 | 1,135 |
| 2024-04-09 | 1,140 | 1,152 | 1,131 | 1,131 | 1,500 | 1,131 |
| 2024-04-08 | 1,143 | 1,147 | 1,127 | 1,135 | 1,300 | 1,135 |
| 2024-04-05 | 1,145 | 1,159 | 1,142 | 1,142 | 2,800 | 1,142 |
| 2024-04-04 | 1,152 | 1,172 | 1,152 | 1,172 | 2,100 | 1,172 |
| 2024-04-03 | 1,168 | 1,168 | 1,151 | 1,151 | 700 | 1,151 |
| 2024-04-02 | 1,180 | 1,180 | 1,168 | 1,168 | 1,100 | 1,168 |
| 2024-04-01 | 1,179 | 1,180 | 1,166 | 1,180 | 2,600 | 1,180 |
| 2024-03-29 | 1,183 | 1,183 | 1,164 | 1,176 | 1,100 | 1,176 |
| 2024-03-28 | 1,170 | 1,177 | 1,158 | 1,170 | 1,400 | 1,170 |
| 2024-03-27 | 1,171 | 1,171 | 1,160 | 1,165 | 1,100 | 1,165 |
| 2024-03-26 | 1,171 | 1,178 | 1,156 | 1,169 | 1,900 | 1,169 |
| 2024-03-25 | 1,173 | 1,184 | 1,170 | 1,170 | 2,600 | 1,170 |
| 2024-03-22 | 1,179 | 1,190 | 1,179 | 1,183 | 1,400 | 1,183 |
| 2024-03-21 | 1,187 | 1,189 | 1,176 | 1,177 | 1,500 | 1,177 |
| 2024-03-19 | 1,221 | 1,221 | 1,172 | 1,187 | 5,800 | 1,187 |
| 2024-03-18 | 1,181 | 1,243 | 1,116 | 1,226 | 15,200 | 1,226 |
| 2024-03-15 | 1,340 | 1,340 | 1,309 | 1,331 | 4,100 | 1,331 |
| 2024-03-14 | 1,333 | 1,340 | 1,309 | 1,324 | 4,400 | 1,324 |
| 2024-03-13 | 1,308 | 1,324 | 1,300 | 1,324 | 700 | 1,324 |
| 2024-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-03-11 | 1,303 | 1,316 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2024-03-08 | 1,298 | 1,318 | 1,298 | 1,318 | 1,000 | 1,318 |
| 2024-03-07 | 1,305 | 1,319 | 1,301 | 1,302 | 1,300 | 1,302 |
| 2024-03-06 | 1,306 | 1,323 | 1,291 | 1,305 | 2,200 | 1,305 |
| 2024-03-05 | 1,331 | 1,331 | 1,300 | 1,302 | 3,000 | 1,302 |
| 2024-03-04 | 1,344 | 1,360 | 1,330 | 1,330 | 1,800 | 1,330 |
| 2024-03-01 | 1,296 | 1,358 | 1,287 | 1,342 | 2,900 | 1,342 |
| 2024-02-29 | 1,327 | 1,328 | 1,302 | 1,312 | 2,900 | 1,312 |
| 2024-02-28 | 1,266 | 1,453 | 1,263 | 1,341 | 11,000 | 1,341 |
| 2024-02-27 | 1,261 | 1,296 | 1,261 | 1,272 | 3,500 | 1,272 |
| 2024-02-26 | 1,244 | 1,270 | 1,244 | 1,260 | 1,500 | 1,260 |
| 2024-02-22 | 1,267 | 1,270 | 1,236 | 1,247 | 2,900 | 1,247 |
| 2024-02-21 | 1,183 | 1,267 | 1,181 | 1,267 | 4,000 | 1,267 |
| 2024-02-20 | 1,160 | 1,172 | 1,152 | 1,172 | 2,200 | 1,172 |
| 2024-02-19 | 1,157 | 1,187 | 1,157 | 1,163 | 2,700 | 1,163 |
| 2024-02-16 | 1,183 | 1,183 | 1,155 | 1,156 | 2,500 | 1,156 |
| 2024-02-15 | 1,171 | 1,189 | 1,164 | 1,188 | 1,100 | 1,188 |
| 2024-02-14 | 1,210 | 1,210 | 1,165 | 1,180 | 2,800 | 1,180 |
| 2024-02-13 | 1,188 | 1,215 | 1,188 | 1,215 | 2,000 | 1,215 |
| 2024-02-09 | 1,252 | 1,252 | 1,185 | 1,186 | 5,600 | 1,186 |
| 2024-02-08 | 1,252 | 1,255 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2024-02-07 | 1,282 | 1,282 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2024-02-06 | 1,286 | 1,286 | 1,250 | 1,252 | 3,500 | 1,252 |
| 2024-02-05 | 1,303 | 1,303 | 1,283 | 1,283 | 2,400 | 1,283 |
| 2024-02-02 | 1,300 | 1,304 | 1,261 | 1,273 | 6,900 | 1,273 |
| 2024-02-01 | 1,312 | 1,358 | 1,307 | 1,329 | 8,600 | 1,329 |
| 2024-01-31 | 1,464 | 1,464 | 1,329 | 1,355 | 46,200 | 1,355 |
| 2024-01-30 | 1,432 | 1,725 | 1,388 | 1,446 | 237,100 | 1,446 |
| 2024-01-29 | 1,188 | 1,431 | 1,152 | 1,431 | 132,400 | 1,431 |
| 2024-01-26 | 1,141 | 1,248 | 1,124 | 1,131 | 15,000 | 1,131 |
| 2024-01-25 | 1,073 | 1,122 | 1,073 | 1,120 | 4,200 | 1,120 |
| 2024-01-24 | 1,067 | 1,095 | 1,067 | 1,073 | 1,200 | 1,073 |
| 2024-01-23 | 1,091 | 1,091 | 1,067 | 1,067 | 1,300 | 1,067 |
| 2024-01-22 | 1,071 | 1,099 | 1,071 | 1,091 | 1,700 | 1,091 |
| 2024-01-19 | 1,060 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2024-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2024-01-17 | 1,065 | 1,065 | 1,042 | 1,060 | 600 | 1,060 |
| 2024-01-16 | 1,071 | 1,071 | 1,042 | 1,064 | 1,500 | 1,064 |
| 2024-01-15 | 1,070 | 1,071 | 1,070 | 1,070 | 300 | 1,070 |
| 2024-01-12 | 1,079 | 1,079 | 1,056 | 1,078 | 500 | 1,078 |
| 2024-01-11 | 1,090 | 1,090 | 1,069 | 1,079 | 1,000 | 1,079 |
| 2024-01-10 | 1,075 | 1,091 | 1,075 | 1,090 | 600 | 1,090 |
| 2024-01-09 | 1,060 | 1,100 | 1,060 | 1,075 | 2,100 | 1,075 |
| 2024-01-05 | 1,062 | 1,062 | 1,040 | 1,060 | 1,400 | 1,060 |
| 2024-01-04 | 1,030 | 1,050 | 1,022 | 1,048 | 2,200 | 1,048 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
