9914 (株)植松商会 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 460 | 495 | 460 | 495 | 2,000 | 990 |
| 1992-12-25 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1992-12-22 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1992-12-18 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 1992-12-17 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 1992-12-16 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 1992-12-11 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1992-12-04 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1992-12-01 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1992-11-25 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 1992-11-12 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1992-11-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1992-10-28 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 1992-10-23 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-10-19 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1992-10-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-10-02 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-10-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-09-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-09-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-09-25 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1992-09-24 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1992-09-11 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1992-09-09 | 620 | 620 | 620 | 620 | 20,000 | 1,240 |
| 1992-09-08 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1992-09-07 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1992-09-02 | 600 | 650 | 600 | 650 | 4,000 | 1,300 |
| 1992-09-01 | 581 | 600 | 581 | 600 | 3,000 | 1,200 |
| 1992-08-31 | 550 | 550 | 541 | 550 | 3,000 | 1,100 |
| 1992-08-28 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1992-08-27 | 510 | 540 | 510 | 540 | 3,000 | 1,080 |
| 1992-08-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-08-25 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1992-07-31 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 1992-07-24 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1992-07-23 | 690 | 690 | 685 | 685 | 3,000 | 1,370 |
| 1992-07-22 | 685 | 690 | 685 | 690 | 2,000 | 1,380 |
| 1992-07-21 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1992-07-16 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1992-07-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-07-14 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-07-10 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1992-07-08 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-07-02 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1992-06-29 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1992-06-23 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-06-22 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-06-19 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-06-18 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1992-06-15 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1992-06-11 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1992-06-09 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1992-06-08 | 802 | 802 | 802 | 802 | 9,000 | 1,604 |
| 1992-06-04 | 810 | 810 | 802 | 802 | 3,000 | 1,604 |
| 1992-06-02 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1992-06-01 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 1992-05-22 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1992-05-21 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 1992-05-12 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1992-05-08 | 786 | 786 | 786 | 786 | 30,000 | 1,572 |
| 1992-05-01 | 786 | 786 | 786 | 786 | 1,000 | 1,572 |
| 1992-04-28 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1992-04-24 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
| 1992-04-22 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1992-04-20 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1992-04-17 | 750 | 750 | 745 | 745 | 3,000 | 1,490 |
| 1992-04-15 | 760 | 760 | 745 | 745 | 3,000 | 1,490 |
| 1992-04-13 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1992-04-10 | 725 | 745 | 725 | 745 | 3,000 | 1,490 |
| 1992-04-01 | 875 | 875 | 830 | 830 | 2,000 | 1,660 |
| 1992-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-03-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1992-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1992-03-13 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 2,520 |
| 1992-03-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1992-03-11 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 | 2,520 |
| 1992-03-10 | 1,280 | 1,280 | 1,270 | 1,280 | 3,000 | 2,560 |
| 1992-03-06 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1992-03-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1992-03-04 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,560 |
| 1992-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1992-02-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1992-02-26 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1992-02-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 2,560 |
| 1992-02-20 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1992-02-19 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 2,600 |
| 1992-02-18 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1992-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1992-02-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1992-02-10 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 2,720 |
| 1992-02-07 | 1,280 | 1,380 | 1,280 | 1,380 | 9,000 | 2,760 |
| 1992-02-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1992-02-05 | 1,300 | 1,300 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1992-02-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1992-01-29 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1992-01-28 | 1,210 | 1,230 | 1,210 | 1,220 | 161,000 | 2,440 |
| 1992-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1992-01-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1992-01-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1992-01-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1992-01-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1992-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1992-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
