9914 (株)植松商会 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 966 | 967 | 966 | 967 | 300 | 967 |
| 2025-12-11 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2025-12-10 | 966 | 980 | 962 | 962 | 1,300 | 962 |
| 2025-12-09 | 967 | 967 | 967 | 967 | 300 | 967 |
| 2025-12-08 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2025-12-05 | 973 | 973 | 973 | 973 | 200 | 973 |
| 2025-12-04 | 973 | 973 | 973 | 973 | 300 | 973 |
| 2025-12-03 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2025-12-02 | 978 | 979 | 978 | 979 | 200 | 979 |
| 2025-12-01 | 976 | 976 | 975 | 975 | 500 | 975 |
| 2025-11-28 | 976 | 976 | 976 | 976 | 600 | 976 |
| 2025-11-27 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2025-11-26 | 959 | 970 | 959 | 970 | 500 | 970 |
| 2025-11-25 | 966 | 967 | 966 | 967 | 500 | 967 |
| 2025-11-21 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2025-11-20 | 976 | 976 | 966 | 966 | 200 | 966 |
| 2025-11-19 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2025-11-18 | 979 | 979 | 962 | 962 | 400 | 962 |
| 2025-11-17 | 969 | 979 | 969 | 979 | 1,100 | 979 |
| 2025-11-14 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2025-11-13 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2025-11-12 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2025-11-11 | 972 | 972 | 962 | 962 | 700 | 962 |
| 2025-11-10 | 969 | 971 | 962 | 962 | 400 | 962 |
| 2025-11-07 | 965 | 965 | 965 | 965 | 500 | 965 |
| 2025-11-06 | - | - | - | 962 | - | 962 |
| 2025-11-05 | 970 | 970 | 962 | 962 | 200 | 962 |
| 2025-11-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2025-10-31 | 961 | 966 | 961 | 966 | 500 | 966 |
| 2025-10-30 | 961 | 962 | 961 | 961 | 600 | 961 |
| 2025-10-29 | 963 | 963 | 960 | 960 | 1,400 | 960 |
| 2025-10-28 | 970 | 970 | 961 | 961 | 3,000 | 961 |
| 2025-10-27 | 980 | 1,020 | 980 | 984 | 4,500 | 984 |
| 2025-10-24 | 965 | 989 | 965 | 979 | 1,300 | 979 |
| 2025-10-23 | 966 | 970 | 965 | 965 | 900 | 965 |
| 2025-10-22 | 961 | 985 | 960 | 985 | 1,000 | 985 |
| 2025-10-21 | 967 | 979 | 961 | 961 | 2,700 | 961 |
| 2025-10-20 | 990 | 990 | 968 | 968 | 1,500 | 968 |
| 2025-10-17 | 967 | 993 | 967 | 990 | 2,600 | 990 |
| 2025-10-16 | 965 | 965 | 961 | 961 | 300 | 961 |
| 2025-10-15 | - | - | - | 972 | - | 972 |
| 2025-10-14 | 972 | 972 | 970 | 972 | 300 | 972 |
| 2025-10-10 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2025-10-09 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2025-10-08 | - | - | - | 981 | - | 981 |
| 2025-10-07 | 973 | 981 | 973 | 981 | 300 | 981 |
| 2025-10-06 | 977 | 977 | 973 | 973 | 500 | 973 |
| 2025-10-03 | - | - | - | 958 | - | 958 |
| 2025-10-02 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2025-10-01 | 979 | 979 | 973 | 973 | 500 | 973 |
| 2025-09-30 | 976 | 978 | 976 | 978 | 700 | 978 |
| 2025-09-29 | 972 | 975 | 972 | 975 | 400 | 975 |
| 2025-09-26 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2025-09-25 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2025-09-24 | - | - | - | 962 | - | 962 |
| 2025-09-22 | 960 | 962 | 960 | 962 | 300 | 962 |
| 2025-09-19 | 970 | 975 | 970 | 974 | 400 | 974 |
| 2025-09-18 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2025-09-17 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2025-09-16 | 972 | 975 | 972 | 972 | 400 | 972 |
| 2025-09-12 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2025-09-11 | 971 | 981 | 971 | 981 | 600 | 981 |
| 2025-09-10 | 971 | 980 | 971 | 971 | 900 | 971 |
| 2025-09-09 | 984 | 984 | 984 | 984 | 800 | 984 |
| 2025-09-08 | 985 | 985 | 985 | 985 | 800 | 985 |
| 2025-09-05 | 980 | 980 | 973 | 973 | 300 | 973 |
| 2025-09-04 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2025-09-03 | - | - | - | 975 | - | 975 |
| 2025-09-02 | 980 | 985 | 974 | 975 | 500 | 975 |
| 2025-09-01 | 972 | 986 | 972 | 974 | 1,000 | 974 |
| 2025-08-29 | 975 | 975 | 975 | 975 | 600 | 975 |
| 2025-08-28 | 980 | 980 | 974 | 974 | 500 | 974 |
| 2025-08-27 | 977 | 977 | 975 | 975 | 600 | 975 |
| 2025-08-26 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2025-08-25 | 969 | 977 | 969 | 977 | 200 | 977 |
| 2025-08-22 | 963 | 968 | 963 | 968 | 600 | 968 |
| 2025-08-21 | 970 | 977 | 965 | 977 | 1,400 | 977 |
| 2025-08-20 | 969 | 970 | 969 | 969 | 400 | 969 |
| 2025-08-19 | - | - | - | 975 | - | 975 |
| 2025-08-18 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2025-08-15 | 972 | 972 | 971 | 971 | 200 | 971 |
| 2025-08-14 | 974 | 975 | 970 | 970 | 400 | 970 |
| 2025-08-13 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2025-08-12 | 980 | 989 | 978 | 989 | 700 | 989 |
| 2025-08-08 | 986 | 992 | 980 | 992 | 2,200 | 992 |
| 2025-08-07 | 976 | 994 | 975 | 993 | 2,200 | 993 |
| 2025-08-06 | 973 | 974 | 973 | 974 | 500 | 974 |
| 2025-08-05 | 976 | 977 | 973 | 973 | 1,900 | 973 |
| 2025-08-04 | 965 | 973 | 965 | 973 | 1,500 | 973 |
| 2025-08-01 | 962 | 965 | 962 | 965 | 1,300 | 965 |
| 2025-07-31 | 956 | 959 | 956 | 956 | 1,400 | 956 |
| 2025-07-30 | 954 | 954 | 953 | 953 | 300 | 953 |
| 2025-07-29 | 942 | 943 | 942 | 943 | 500 | 943 |
| 2025-07-28 | 945 | 954 | 945 | 947 | 1,800 | 947 |
| 2025-07-25 | 925 | 936 | 925 | 936 | 1,000 | 936 |
| 2025-07-24 | 931 | 931 | 924 | 924 | 2,900 | 924 |
| 2025-07-23 | 974 | 979 | 920 | 929 | 17,900 | 929 |
| 2025-07-22 | 949 | 970 | 949 | 970 | 1,700 | 970 |
| 2025-07-18 | 945 | 964 | 941 | 964 | 1,200 | 964 |
| 2025-07-17 | 943 | 944 | 943 | 944 | 300 | 944 |
| 2025-07-16 | - | - | - | 934 | - | 934 |
| 2025-07-15 | 940 | 940 | 934 | 934 | 200 | 934 |
| 2025-07-14 | 950 | 950 | 937 | 937 | 1,500 | 937 |
| 2025-07-11 | 931 | 946 | 931 | 946 | 400 | 946 |
| 2025-07-10 | - | - | - | 935 | - | 935 |
| 2025-07-09 | - | - | - | 935 | - | 935 |
| 2025-07-08 | - | - | - | 935 | - | 935 |
| 2025-07-07 | 936 | 936 | 935 | 935 | 1,200 | 935 |
| 2025-07-04 | - | - | - | 936 | - | 936 |
| 2025-07-03 | 936 | 936 | 936 | 936 | 600 | 936 |
| 2025-07-02 | 936 | 936 | 936 | 936 | 700 | 936 |
| 2025-07-01 | 939 | 939 | 939 | 939 | 600 | 939 |
| 2025-06-30 | 947 | 947 | 945 | 945 | 2,100 | 945 |
| 2025-06-27 | 947 | 949 | 942 | 947 | 1,200 | 947 |
| 2025-06-26 | 946 | 946 | 946 | 946 | 300 | 946 |
| 2025-06-25 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2025-06-24 | 950 | 950 | 935 | 939 | 600 | 939 |
| 2025-06-23 | 938 | 954 | 935 | 954 | 1,300 | 954 |
| 2025-06-20 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2025-06-19 | 922 | 939 | 922 | 931 | 2,000 | 931 |
| 2025-06-18 | 942 | 942 | 930 | 930 | 1,100 | 930 |
| 2025-06-17 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2025-06-16 | - | - | - | 942 | - | 942 |
| 2025-06-13 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2025-06-12 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2025-06-11 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2025-06-10 | - | - | - | 938 | - | 938 |
| 2025-06-09 | 935 | 940 | 935 | 938 | 300 | 938 |
| 2025-06-06 | 918 | 935 | 918 | 935 | 1,100 | 935 |
| 2025-06-05 | 919 | 932 | 917 | 917 | 1,500 | 917 |
| 2025-06-04 | 926 | 926 | 915 | 919 | 1,200 | 919 |
| 2025-06-03 | 930 | 940 | 926 | 926 | 700 | 926 |
| 2025-06-02 | 925 | 925 | 921 | 921 | 400 | 921 |
| 2025-05-30 | 925 | 947 | 917 | 940 | 1,000 | 940 |
| 2025-05-29 | 927 | 930 | 919 | 925 | 900 | 925 |
| 2025-05-28 | 917 | 927 | 916 | 927 | 600 | 927 |
| 2025-05-27 | 925 | 925 | 920 | 920 | 300 | 920 |
| 2025-05-26 | - | - | - | 922 | - | 922 |
| 2025-05-23 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2025-05-22 | - | - | - | 919 | - | 919 |
| 2025-05-21 | - | - | - | 919 | - | 919 |
| 2025-05-20 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2025-05-19 | 934 | 934 | 920 | 920 | 1,000 | 920 |
| 2025-05-16 | 920 | 935 | 920 | 935 | 500 | 935 |
| 2025-05-15 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2025-05-14 | 916 | 917 | 916 | 917 | 300 | 917 |
| 2025-05-13 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-05-12 | - | - | - | 915 | - | 915 |
| 2025-05-09 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-05-08 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2025-05-07 | 915 | 915 | 913 | 913 | 200 | 913 |
| 2025-05-02 | 915 | 948 | 908 | 917 | 5,600 | 917 |
| 2025-05-01 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-04-30 | 918 | 918 | 911 | 911 | 600 | 911 |
| 2025-04-28 | 910 | 914 | 902 | 914 | 1,300 | 914 |
| 2025-04-25 | 949 | 949 | 907 | 911 | 3,400 | 911 |
| 2025-04-24 | 937 | 963 | 921 | 921 | 6,900 | 921 |
| 2025-04-23 | 919 | 936 | 919 | 936 | 2,600 | 936 |
| 2025-04-22 | 902 | 919 | 902 | 919 | 1,100 | 919 |
| 2025-04-21 | - | - | - | 917 | - | 917 |
| 2025-04-18 | - | - | - | 917 | - | 917 |
| 2025-04-17 | - | - | - | 917 | - | 917 |
| 2025-04-16 | 900 | 928 | 900 | 917 | 600 | 917 |
| 2025-04-15 | 880 | 965 | 875 | 903 | 9,000 | 903 |
| 2025-04-14 | 882 | 882 | 880 | 880 | 1,800 | 880 |
| 2025-04-11 | 881 | 882 | 881 | 882 | 600 | 882 |
| 2025-04-10 | 911 | 911 | 880 | 880 | 1,500 | 880 |
| 2025-04-09 | 895 | 895 | 881 | 881 | 800 | 881 |
| 2025-04-08 | 895 | 910 | 895 | 910 | 400 | 910 |
| 2025-04-07 | 906 | 906 | 885 | 885 | 2,200 | 885 |
| 2025-04-04 | 939 | 939 | 909 | 911 | 1,100 | 911 |
| 2025-04-03 | 937 | 937 | 932 | 932 | 1,200 | 932 |
| 2025-04-02 | 945 | 945 | 941 | 941 | 1,000 | 941 |
| 2025-04-01 | 950 | 950 | 946 | 946 | 200 | 946 |
| 2025-03-31 | 947 | 949 | 947 | 949 | 700 | 949 |
| 2025-03-28 | 946 | 948 | 945 | 945 | 1,000 | 945 |
| 2025-03-27 | 956 | 957 | 951 | 951 | 2,200 | 951 |
| 2025-03-26 | 949 | 954 | 947 | 954 | 1,000 | 954 |
| 2025-03-25 | 952 | 957 | 946 | 949 | 3,900 | 949 |
| 2025-03-24 | 975 | 975 | 967 | 967 | 1,200 | 967 |
| 2025-03-21 | 984 | 986 | 976 | 976 | 1,100 | 976 |
| 2025-03-19 | 979 | 986 | 967 | 985 | 3,800 | 985 |
| 2025-03-18 | 988 | 997 | 987 | 989 | 9,000 | 989 |
| 2025-03-17 | 1,100 | 1,100 | 1,025 | 1,041 | 9,700 | 1,041 |
| 2025-03-14 | 1,060 | 1,063 | 1,057 | 1,057 | 2,000 | 1,057 |
| 2025-03-13 | 1,049 | 1,060 | 1,049 | 1,059 | 2,600 | 1,059 |
| 2025-03-12 | 1,039 | 1,047 | 1,036 | 1,047 | 1,000 | 1,047 |
| 2025-03-11 | 1,036 | 1,045 | 1,036 | 1,037 | 1,000 | 1,037 |
| 2025-03-10 | 1,033 | 1,038 | 1,033 | 1,035 | 600 | 1,035 |
| 2025-03-07 | 1,041 | 1,041 | 1,033 | 1,033 | 900 | 1,033 |
| 2025-03-06 | 1,055 | 1,064 | 1,034 | 1,040 | 2,400 | 1,040 |
| 2025-03-05 | 1,054 | 1,065 | 1,046 | 1,052 | 2,100 | 1,052 |
| 2025-03-04 | 1,031 | 1,046 | 1,031 | 1,046 | 700 | 1,046 |
| 2025-03-03 | 1,026 | 1,032 | 1,026 | 1,027 | 1,100 | 1,027 |
| 2025-02-28 | 1,032 | 1,032 | 1,014 | 1,025 | 2,300 | 1,025 |
| 2025-02-27 | 999 | 1,032 | 999 | 1,014 | 1,600 | 1,014 |
| 2025-02-26 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2025-02-25 | 990 | 991 | 990 | 991 | 1,300 | 991 |
| 2025-02-21 | 991 | 991 | 976 | 990 | 700 | 990 |
| 2025-02-20 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2025-02-19 | 965 | 985 | 965 | 985 | 900 | 985 |
| 2025-02-18 | 980 | 980 | 975 | 980 | 500 | 980 |
| 2025-02-17 | 983 | 983 | 981 | 983 | 900 | 983 |
| 2025-02-14 | 970 | 979 | 968 | 968 | 900 | 968 |
| 2025-02-13 | 970 | 979 | 970 | 979 | 300 | 979 |
| 2025-02-12 | 973 | 973 | 969 | 969 | 900 | 969 |
| 2025-02-10 | 995 | 995 | 973 | 973 | 2,300 | 973 |
| 2025-02-07 | - | - | - | 995 | - | 995 |
| 2025-02-06 | 978 | 999 | 978 | 995 | 700 | 995 |
| 2025-02-05 | 962 | 965 | 962 | 963 | 800 | 963 |
| 2025-02-04 | 960 | 962 | 960 | 962 | 300 | 962 |
| 2025-02-03 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2025-01-31 | 964 | 964 | 956 | 956 | 1,300 | 956 |
| 2025-01-30 | 954 | 963 | 948 | 963 | 4,600 | 963 |
| 2025-01-29 | 965 | 1,005 | 965 | 996 | 6,800 | 996 |
| 2025-01-28 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2025-01-27 | 967 | 968 | 952 | 952 | 2,200 | 952 |
| 2025-01-24 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2025-01-23 | 965 | 965 | 960 | 960 | 600 | 960 |
| 2025-01-22 | - | - | - | 950 | - | 950 |
| 2025-01-21 | - | - | - | 950 | - | 950 |
| 2025-01-20 | 948 | 950 | 948 | 950 | 500 | 950 |
| 2025-01-17 | 938 | 940 | 938 | 940 | 700 | 940 |
| 2025-01-16 | 931 | 931 | 931 | 931 | 600 | 931 |
| 2025-01-15 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-01-14 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-01-10 | 946 | 946 | 930 | 930 | 700 | 930 |
| 2025-01-09 | 943 | 943 | 943 | 943 | 400 | 943 |
| 2025-01-08 | 935 | 939 | 928 | 928 | 1,300 | 928 |
| 2025-01-07 | 975 | 975 | 929 | 929 | 4,300 | 929 |
| 2025-01-06 | 964 | 971 | 963 | 963 | 1,400 | 963 |
分割・併合履歴 ： [2018-09-18]1株→0.5株