9914 (株)植松商会 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 800 | 820 | 800 | 810 | 15,000 | 1,620 |
| 1993-12-29 | 850 | 850 | 800 | 800 | 21,000 | 1,600 |
| 1993-12-28 | 900 | 900 | 850 | 850 | 4,000 | 1,700 |
| 1993-12-24 | 908 | 909 | 900 | 900 | 5,000 | 1,800 |
| 1993-12-22 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 1993-12-21 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1993-12-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1993-12-17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1993-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1993-12-15 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 2,100 |
| 1993-12-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1993-12-09 | 1,050 | 1,070 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1993-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1993-12-03 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1993-12-02 | 1,200 | 1,200 | 1,160 | 1,200 | 8,000 | 2,400 |
| 1993-12-01 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 2,400 |
| 1993-11-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1993-11-25 | 1,240 | 1,240 | 1,200 | 1,240 | 3,000 | 2,480 |
| 1993-11-24 | 1,270 | 1,270 | 1,240 | 1,240 | 13,000 | 2,480 |
| 1993-11-22 | 1,270 | 1,270 | 1,270 | 1,270 | 101,000 | 2,540 |
| 1993-11-19 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 2,640 |
| 1993-11-18 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1993-11-17 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 2,640 |
| 1993-11-16 | 1,280 | 1,290 | 1,270 | 1,290 | 7,000 | 2,580 |
| 1993-11-15 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 2,580 |
| 1993-11-12 | 1,290 | 1,320 | 1,290 | 1,320 | 7,000 | 2,640 |
| 1993-11-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1993-11-10 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1993-11-05 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1993-11-04 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 | 2,660 |
| 1993-11-02 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1993-11-01 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 2,620 |
| 1993-10-27 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 2,640 |
| 1993-10-26 | 1,280 | 1,310 | 1,250 | 1,310 | 6,000 | 2,620 |
| 1993-10-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1993-10-22 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 2,800 |
| 1993-10-21 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 2,820 |
| 1993-10-20 | 1,510 | 1,510 | 1,460 | 1,460 | 19,000 | 2,920 |
| 1993-10-19 | 1,540 | 1,540 | 1,500 | 1,510 | 16,000 | 3,020 |
| 1993-10-18 | 1,510 | 1,540 | 1,500 | 1,540 | 9,000 | 3,080 |
| 1993-10-15 | 1,530 | 1,550 | 1,530 | 1,530 | 22,000 | 3,060 |
| 1993-10-14 | 1,530 | 1,540 | 1,530 | 1,530 | 5,000 | 3,060 |
| 1993-10-13 | 1,590 | 1,600 | 1,510 | 1,540 | 29,000 | 3,080 |
| 1993-10-12 | 1,600 | 1,600 | 1,500 | 1,590 | 10,000 | 3,180 |
| 1993-10-08 | 1,590 | 1,610 | 1,570 | 1,590 | 71,000 | 3,180 |
| 1993-10-07 | 1,550 | 1,620 | 1,550 | 1,560 | 180,000 | 3,120 |
| 1993-10-06 | 1,530 | 1,550 | 1,490 | 1,550 | 69,000 | 3,100 |
| 1993-10-05 | 1,470 | 1,590 | 1,470 | 1,530 | 206,000 | 3,060 |
| 1993-10-04 | 1,450 | 1,450 | 1,430 | 1,450 | 72,000 | 2,900 |
| 1993-10-01 | 1,350 | 1,470 | 1,350 | 1,450 | 246,000 | 2,900 |
| 1993-09-30 | 1,340 | 1,370 | 1,320 | 1,350 | 65,000 | 2,700 |
| 1993-09-29 | 1,270 | 1,340 | 1,260 | 1,340 | 29,000 | 2,680 |
| 1993-09-28 | 1,220 | 1,280 | 1,210 | 1,280 | 8,000 | 2,560 |
| 1993-09-27 | 1,200 | 1,220 | 1,190 | 1,220 | 11,000 | 2,440 |
| 1993-09-24 | 1,200 | 1,240 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1993-09-22 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1993-09-21 | 1,350 | 1,350 | 1,290 | 1,290 | 17,000 | 2,580 |
| 1993-09-20 | 1,300 | 1,340 | 1,300 | 1,340 | 30,000 | 2,680 |
| 1993-09-17 | 1,360 | 1,370 | 1,310 | 1,310 | 21,000 | 2,620 |
| 1993-09-16 | 1,300 | 1,360 | 1,300 | 1,360 | 89,000 | 2,720 |
| 1993-09-14 | 1,340 | 1,340 | 1,280 | 1,300 | 9,000 | 2,600 |
| 1993-09-13 | 1,370 | 1,370 | 1,320 | 1,340 | 26,000 | 2,680 |
| 1993-09-10 | 1,210 | 1,370 | 1,210 | 1,370 | 157,000 | 2,740 |
| 1993-09-09 | 1,140 | 1,190 | 1,140 | 1,170 | 16,000 | 2,340 |
| 1993-09-08 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 | 2,220 |
| 1993-09-07 | 1,160 | 1,160 | 1,130 | 1,160 | 6,000 | 2,320 |
| 1993-09-06 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 2,340 |
| 1993-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1993-09-02 | 1,160 | 1,180 | 1,150 | 1,180 | 12,000 | 2,360 |
| 1993-09-01 | 1,110 | 1,140 | 1,100 | 1,140 | 8,000 | 2,280 |
| 1993-08-31 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1993-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1993-08-27 | 1,190 | 1,200 | 1,170 | 1,170 | 27,000 | 2,340 |
| 1993-08-26 | 1,160 | 1,180 | 1,160 | 1,180 | 20,000 | 2,360 |
| 1993-08-25 | 1,100 | 1,160 | 1,100 | 1,160 | 127,000 | 2,320 |
| 1993-08-24 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1993-08-20 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 2,380 |
| 1993-08-19 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1993-08-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1993-08-17 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 2,400 |
| 1993-08-16 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 2,440 |
| 1993-08-13 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1993-08-12 | 1,240 | 1,240 | 1,200 | 1,200 | 15,000 | 2,400 |
| 1993-08-11 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1993-08-10 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1993-08-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1993-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1993-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1993-08-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1993-08-02 | 1,360 | 1,360 | 1,310 | 1,310 | 4,000 | 2,620 |
| 1993-07-30 | 1,350 | 1,380 | 1,320 | 1,370 | 19,000 | 2,740 |
| 1993-07-29 | 1,300 | 1,350 | 1,280 | 1,350 | 20,000 | 2,700 |
| 1993-07-28 | 1,280 | 1,310 | 1,250 | 1,310 | 44,000 | 2,620 |
| 1993-07-27 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1993-07-26 | 1,380 | 1,380 | 1,320 | 1,350 | 7,000 | 2,700 |
| 1993-07-23 | 1,400 | 1,400 | 1,340 | 1,400 | 15,000 | 2,800 |
| 1993-07-22 | 1,370 | 1,410 | 1,360 | 1,400 | 43,000 | 2,800 |
| 1993-07-21 | 1,320 | 1,390 | 1,320 | 1,370 | 46,000 | 2,740 |
| 1993-07-20 | 1,220 | 1,320 | 1,220 | 1,290 | 32,000 | 2,580 |
| 1993-07-19 | 1,310 | 1,310 | 1,280 | 1,280 | 6,000 | 2,560 |
| 1993-07-16 | 1,310 | 1,330 | 1,290 | 1,330 | 18,000 | 2,660 |
| 1993-07-15 | 1,350 | 1,350 | 1,300 | 1,320 | 21,000 | 2,640 |
| 1993-07-14 | 1,400 | 1,400 | 1,380 | 1,380 | 30,000 | 2,760 |
| 1993-07-13 | 1,370 | 1,420 | 1,350 | 1,400 | 107,000 | 2,800 |
| 1993-07-12 | 1,260 | 1,420 | 1,260 | 1,400 | 130,000 | 2,800 |
| 1993-07-09 | 1,230 | 1,260 | 1,210 | 1,230 | 72,000 | 2,460 |
| 1993-07-08 | 1,040 | 1,230 | 1,040 | 1,230 | 44,000 | 2,460 |
| 1993-07-07 | 1,110 | 1,110 | 1,060 | 1,060 | 16,000 | 2,120 |
| 1993-07-06 | 1,100 | 1,160 | 1,100 | 1,110 | 47,000 | 2,220 |
| 1993-07-05 | 1,050 | 1,100 | 1,050 | 1,080 | 41,000 | 2,160 |
| 1993-07-02 | 980 | 1,090 | 980 | 1,060 | 220,000 | 2,120 |
| 1993-07-01 | 1,020 | 1,040 | 981 | 981 | 12,000 | 1,962 |
| 1993-06-30 | 981 | 981 | 975 | 980 | 10,000 | 1,960 |
| 1993-06-29 | 930 | 991 | 930 | 981 | 51,000 | 1,962 |
| 1993-06-28 | 910 | 930 | 910 | 930 | 6,000 | 1,860 |
| 1993-06-25 | 880 | 911 | 880 | 910 | 40,000 | 1,820 |
| 1993-06-24 | 870 | 900 | 870 | 900 | 2,000 | 1,800 |
| 1993-06-23 | 815 | 860 | 815 | 860 | 3,000 | 1,720 |
| 1993-06-18 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 1993-06-16 | 899 | 900 | 895 | 900 | 3,000 | 1,800 |
| 1993-06-15 | 935 | 945 | 920 | 935 | 18,000 | 1,870 |
| 1993-06-14 | 966 | 966 | 930 | 935 | 24,000 | 1,870 |
| 1993-06-11 | 835 | 915 | 835 | 915 | 57,000 | 1,830 |
| 1993-06-10 | 780 | 826 | 780 | 815 | 17,000 | 1,630 |
| 1993-06-08 | 747 | 771 | 747 | 760 | 39,000 | 1,520 |
| 1993-06-07 | 745 | 747 | 745 | 747 | 2,000 | 1,494 |
| 1993-06-04 | 715 | 715 | 695 | 695 | 76,000 | 1,390 |
| 1993-06-01 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 1993-05-31 | 703 | 703 | 700 | 700 | 5,000 | 1,400 |
| 1993-05-28 | 702 | 702 | 702 | 702 | 1,000 | 1,404 |
| 1993-05-27 | 703 | 703 | 703 | 703 | 2,000 | 1,406 |
| 1993-05-26 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1993-05-25 | 700 | 700 | 690 | 700 | 6,000 | 1,400 |
| 1993-05-24 | 690 | 700 | 690 | 700 | 3,000 | 1,400 |
| 1993-05-21 | 705 | 705 | 690 | 690 | 5,000 | 1,380 |
| 1993-05-20 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1993-05-19 | 730 | 730 | 705 | 705 | 4,000 | 1,410 |
| 1993-05-18 | 740 | 741 | 730 | 730 | 8,000 | 1,460 |
| 1993-05-17 | 730 | 740 | 724 | 730 | 13,000 | 1,460 |
| 1993-05-14 | 714 | 714 | 714 | 714 | 2,000 | 1,428 |
| 1993-05-13 | 700 | 720 | 700 | 705 | 7,000 | 1,410 |
| 1993-05-12 | 672 | 700 | 672 | 700 | 12,000 | 1,400 |
| 1993-05-11 | 650 | 690 | 650 | 670 | 23,000 | 1,340 |
| 1993-05-10 | 631 | 650 | 631 | 650 | 10,000 | 1,300 |
| 1993-05-07 | 601 | 603 | 601 | 603 | 2,000 | 1,206 |
| 1993-05-06 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1993-04-30 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-04-16 | 650 | 650 | 640 | 640 | 7,000 | 1,280 |
| 1993-04-15 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1993-04-14 | 680 | 690 | 680 | 690 | 2,000 | 1,380 |
| 1993-04-13 | 650 | 681 | 650 | 681 | 9,000 | 1,362 |
| 1993-04-12 | 630 | 640 | 630 | 630 | 25,000 | 1,260 |
| 1993-04-09 | 590 | 600 | 590 | 600 | 10,000 | 1,200 |
| 1993-04-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1993-04-02 | 580 | 600 | 580 | 600 | 2,000 | 1,200 |
| 1993-04-01 | 555 | 600 | 555 | 600 | 5,000 | 1,200 |
| 1993-03-31 | 570 | 570 | 550 | 555 | 5,000 | 1,110 |
| 1993-03-30 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-03-29 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1993-03-26 | 551 | 551 | 550 | 550 | 4,000 | 1,100 |
| 1993-03-25 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1993-03-24 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1993-03-19 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-03-16 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1993-03-15 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1993-03-11 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1993-03-09 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1993-03-03 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 1993-03-01 | 609 | 609 | 600 | 600 | 3,000 | 1,200 |
| 1993-02-26 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1993-02-25 | 611 | 611 | 590 | 590 | 5,000 | 1,180 |
| 1993-02-24 | 610 | 611 | 610 | 611 | 2,000 | 1,222 |
| 1993-02-23 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1993-02-22 | 611 | 611 | 611 | 611 | 2,000 | 1,222 |
| 1993-02-19 | 615 | 620 | 610 | 610 | 4,000 | 1,220 |
| 1993-02-17 | 600 | 600 | 600 | 600 | 9,000 | 1,200 |
| 1993-02-16 | 595 | 630 | 595 | 600 | 26,000 | 1,200 |
| 1993-02-15 | 585 | 585 | 575 | 580 | 3,000 | 1,160 |
| 1993-02-12 | 600 | 600 | 580 | 580 | 3,000 | 1,160 |
| 1993-02-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-02-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1993-02-05 | 600 | 600 | 595 | 595 | 7,000 | 1,190 |
| 1993-02-04 | 600 | 600 | 596 | 600 | 4,000 | 1,200 |
| 1993-02-02 | 590 | 590 | 570 | 570 | 3,000 | 1,140 |
| 1993-02-01 | 629 | 629 | 605 | 605 | 6,000 | 1,210 |
| 1993-01-29 | 580 | 635 | 580 | 635 | 24,000 | 1,270 |
| 1993-01-28 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1993-01-27 | 570 | 570 | 560 | 565 | 9,000 | 1,130 |
| 1993-01-26 | 550 | 570 | 550 | 560 | 33,000 | 1,120 |
| 1993-01-25 | 590 | 590 | 569 | 569 | 8,000 | 1,138 |
| 1993-01-22 | 600 | 600 | 590 | 593 | 8,000 | 1,186 |
| 1993-01-21 | 581 | 611 | 564 | 602 | 48,000 | 1,204 |
| 1993-01-20 | 491 | 571 | 491 | 571 | 67,000 | 1,142 |
| 1993-01-19 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 1993-01-18 | 461 | 470 | 461 | 470 | 4,000 | 940 |
| 1993-01-14 | 464 | 464 | 460 | 460 | 2,000 | 920 |
| 1993-01-11 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1993-01-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1993-01-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
