9914 (株)植松商会 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1996-12-27 | 832 | 832 | 815 | 815 | 4,000 | 1,630 |
| 1996-12-26 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 1996-12-25 | 886 | 890 | 880 | 890 | 12,000 | 1,780 |
| 1996-12-24 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1996-12-20 | 880 | 890 | 840 | 890 | 13,000 | 1,780 |
| 1996-12-19 | 989 | 990 | 989 | 989 | 11,000 | 1,978 |
| 1996-12-18 | 980 | 980 | 980 | 980 | 34,000 | 1,960 |
| 1996-12-17 | 819 | 880 | 795 | 880 | 27,000 | 1,760 |
| 1996-12-16 | 841 | 841 | 825 | 825 | 6,000 | 1,650 |
| 1996-12-13 | 880 | 890 | 835 | 835 | 13,000 | 1,670 |
| 1996-12-12 | 740 | 840 | 730 | 840 | 31,000 | 1,680 |
| 1996-12-11 | 740 | 740 | 730 | 740 | 11,000 | 1,480 |
| 1996-12-10 | 711 | 720 | 700 | 720 | 6,000 | 1,440 |
| 1996-12-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1996-12-06 | 711 | 715 | 711 | 712 | 4,000 | 1,424 |
| 1996-12-05 | 730 | 730 | 710 | 710 | 3,000 | 1,420 |
| 1996-12-04 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1996-12-03 | 799 | 799 | 799 | 799 | 2,000 | 1,598 |
| 1996-12-02 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1996-11-29 | 831 | 831 | 815 | 815 | 13,000 | 1,630 |
| 1996-11-28 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1996-11-27 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1996-11-26 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1996-11-25 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1996-11-22 | 870 | 870 | 850 | 850 | 5,000 | 1,700 |
| 1996-11-21 | 872 | 872 | 870 | 870 | 4,000 | 1,740 |
| 1996-11-20 | 880 | 880 | 872 | 872 | 6,000 | 1,744 |
| 1996-11-18 | 872 | 872 | 872 | 872 | 2,000 | 1,744 |
| 1996-11-15 | 872 | 872 | 871 | 872 | 5,000 | 1,744 |
| 1996-11-14 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 1996-11-13 | 871 | 871 | 870 | 870 | 3,000 | 1,740 |
| 1996-11-12 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1996-11-11 | 870 | 870 | 870 | 870 | 6,000 | 1,740 |
| 1996-11-08 | 890 | 890 | 870 | 870 | 3,000 | 1,740 |
| 1996-11-07 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1996-11-06 | 895 | 895 | 890 | 890 | 5,000 | 1,780 |
| 1996-11-05 | 896 | 896 | 895 | 895 | 4,000 | 1,790 |
| 1996-11-01 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 1996-10-30 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1996-10-28 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1996-10-25 | 900 | 910 | 900 | 900 | 4,000 | 1,800 |
| 1996-10-24 | 916 | 916 | 916 | 916 | 1,000 | 1,832 |
| 1996-10-23 | 935 | 935 | 915 | 915 | 9,000 | 1,830 |
| 1996-10-21 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 1996-10-18 | 960 | 965 | 960 | 965 | 4,000 | 1,930 |
| 1996-10-17 | 962 | 980 | 955 | 955 | 18,000 | 1,910 |
| 1996-10-16 | 861 | 888 | 861 | 888 | 5,000 | 1,776 |
| 1996-10-15 | 855 | 860 | 855 | 860 | 2,000 | 1,720 |
| 1996-10-14 | 900 | 900 | 855 | 855 | 5,000 | 1,710 |
| 1996-10-11 | 902 | 902 | 900 | 900 | 6,000 | 1,800 |
| 1996-10-09 | 903 | 903 | 903 | 903 | 1,000 | 1,806 |
| 1996-10-08 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1996-10-04 | 940 | 940 | 915 | 915 | 3,000 | 1,830 |
| 1996-10-03 | 955 | 955 | 950 | 950 | 7,000 | 1,900 |
| 1996-10-02 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-09-30 | 960 | 980 | 960 | 980 | 3,000 | 1,960 |
| 1996-09-26 | 940 | 949 | 940 | 949 | 2,000 | 1,898 |
| 1996-09-25 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1996-09-24 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-09-20 | 1,050 | 1,080 | 1,000 | 1,000 | 16,000 | 2,000 |
| 1996-09-18 | 932 | 936 | 931 | 936 | 6,000 | 1,872 |
| 1996-09-17 | 920 | 920 | 902 | 902 | 7,000 | 1,804 |
| 1996-09-13 | 931 | 931 | 920 | 920 | 6,000 | 1,840 |
| 1996-09-12 | 950 | 950 | 945 | 945 | 4,000 | 1,890 |
| 1996-09-11 | 969 | 969 | 950 | 950 | 4,000 | 1,900 |
| 1996-09-10 | 970 | 970 | 969 | 969 | 2,000 | 1,938 |
| 1996-09-09 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1996-09-06 | 950 | 990 | 950 | 955 | 9,000 | 1,910 |
| 1996-09-05 | 950 | 950 | 940 | 940 | 5,000 | 1,880 |
| 1996-09-04 | 951 | 951 | 950 | 950 | 12,000 | 1,900 |
| 1996-08-30 | 1,000 | 1,020 | 971 | 1,020 | 11,000 | 2,040 |
| 1996-08-29 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 2,060 |
| 1996-08-28 | 1,020 | 1,050 | 1,000 | 1,050 | 6,000 | 2,100 |
| 1996-08-26 | 1,050 | 1,050 | 1,000 | 1,010 | 4,000 | 2,020 |
| 1996-08-23 | 999 | 1,000 | 982 | 982 | 8,000 | 1,964 |
| 1996-08-22 | 1,010 | 1,010 | 990 | 1,000 | 4,000 | 2,000 |
| 1996-08-21 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1996-08-20 | 960 | 1,000 | 960 | 1,000 | 3,000 | 2,000 |
| 1996-08-16 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1996-08-15 | 980 | 990 | 980 | 990 | 2,000 | 1,980 |
| 1996-08-14 | 980 | 980 | 960 | 980 | 6,000 | 1,960 |
| 1996-08-13 | 980 | 980 | 950 | 980 | 8,000 | 1,960 |
| 1996-08-12 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1996-08-09 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 2,000 |
| 1996-08-08 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1996-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-08-05 | 1,090 | 1,140 | 1,090 | 1,140 | 2,000 | 2,280 |
| 1996-08-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-08-01 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 2,020 |
| 1996-07-31 | 1,040 | 1,040 | 999 | 999 | 4,000 | 1,998 |
| 1996-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-07-29 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 2,140 |
| 1996-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1996-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1996-07-24 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1996-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-07-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1996-07-19 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1996-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1996-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1996-07-16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1996-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-07-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1996-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1996-07-10 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 2,320 |
| 1996-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1996-07-05 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 2,320 |
| 1996-07-04 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 2,400 |
| 1996-07-03 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 2,320 |
| 1996-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1996-07-01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1996-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-06-26 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 | 2,400 |
| 1996-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1996-06-24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1996-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1996-06-19 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1996-06-18 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,280 |
| 1996-06-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1996-06-14 | 1,150 | 1,150 | 1,130 | 1,140 | 8,000 | 2,280 |
| 1996-06-13 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1996-06-12 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 | 2,320 |
| 1996-06-11 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1996-06-10 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 2,400 |
| 1996-06-07 | 1,190 | 1,220 | 1,160 | 1,160 | 10,000 | 2,320 |
| 1996-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1996-06-05 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1996-06-04 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 2,360 |
| 1996-06-03 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1996-05-31 | 1,160 | 1,200 | 1,160 | 1,160 | 10,000 | 2,320 |
| 1996-05-30 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 2,360 |
| 1996-05-29 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1996-05-28 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1996-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 2,420 |
| 1996-05-23 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1996-05-22 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1996-05-21 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 2,560 |
| 1996-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1996-05-17 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1996-05-16 | 1,240 | 1,300 | 1,240 | 1,270 | 9,000 | 2,540 |
| 1996-05-15 | 1,300 | 1,300 | 1,240 | 1,240 | 6,000 | 2,480 |
| 1996-05-14 | 1,300 | 1,300 | 1,250 | 1,280 | 7,000 | 2,560 |
| 1996-05-10 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 | 2,600 |
| 1996-05-09 | 1,300 | 1,320 | 1,290 | 1,320 | 16,000 | 2,640 |
| 1996-05-08 | 1,320 | 1,320 | 1,240 | 1,290 | 10,000 | 2,580 |
| 1996-05-07 | 1,230 | 1,310 | 1,230 | 1,310 | 18,000 | 2,620 |
| 1996-05-02 | 1,210 | 1,270 | 1,200 | 1,210 | 30,000 | 2,420 |
| 1996-05-01 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 2,420 |
| 1996-04-30 | 1,230 | 1,250 | 1,210 | 1,210 | 8,000 | 2,420 |
| 1996-04-26 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 2,460 |
| 1996-04-25 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 2,420 |
| 1996-04-24 | 1,210 | 1,230 | 1,200 | 1,230 | 3,000 | 2,460 |
| 1996-04-23 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1996-04-22 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 2,440 |
| 1996-04-19 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1996-04-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1996-04-17 | 1,260 | 1,260 | 1,230 | 1,240 | 6,000 | 2,480 |
| 1996-04-16 | 1,220 | 1,260 | 1,220 | 1,260 | 4,000 | 2,520 |
| 1996-04-15 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 2,460 |
| 1996-04-12 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 2,420 |
| 1996-04-11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 2,400 |
| 1996-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1996-04-09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,360 |
| 1996-04-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-04-05 | 1,250 | 1,280 | 1,220 | 1,220 | 6,000 | 2,440 |
| 1996-04-04 | 1,240 | 1,240 | 1,220 | 1,240 | 5,000 | 2,480 |
| 1996-04-03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1996-04-02 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,500 |
| 1996-04-01 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1996-03-29 | 1,210 | 1,250 | 1,210 | 1,240 | 13,000 | 2,480 |
| 1996-03-28 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 | 2,400 |
| 1996-03-27 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1996-03-26 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 | 2,380 |
| 1996-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1996-03-22 | 1,120 | 1,180 | 1,110 | 1,180 | 4,000 | 2,360 |
| 1996-03-21 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1996-03-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1996-03-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1996-03-15 | 1,140 | 1,160 | 1,100 | 1,110 | 20,000 | 2,220 |
| 1996-03-13 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 2,340 |
| 1996-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-03-11 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 | 2,260 |
| 1996-03-08 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1996-03-07 | 1,240 | 1,240 | 1,210 | 1,210 | 7,000 | 2,420 |
| 1996-03-06 | 1,240 | 1,250 | 1,230 | 1,250 | 5,000 | 2,500 |
| 1996-03-05 | 1,270 | 1,270 | 1,240 | 1,240 | 11,000 | 2,480 |
| 1996-03-04 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 2,540 |
| 1996-03-01 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 2,520 |
| 1996-02-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1996-02-27 | 1,280 | 1,280 | 1,260 | 1,270 | 7,000 | 2,540 |
| 1996-02-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1996-02-23 | 1,260 | 1,280 | 1,250 | 1,280 | 13,000 | 2,560 |
| 1996-02-22 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1996-02-21 | 1,280 | 1,300 | 1,270 | 1,300 | 9,000 | 2,600 |
| 1996-02-20 | 1,300 | 1,310 | 1,280 | 1,280 | 9,000 | 2,560 |
| 1996-02-19 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 2,600 |
| 1996-02-16 | 1,310 | 1,310 | 1,290 | 1,300 | 9,000 | 2,600 |
| 1996-02-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1996-02-14 | 1,330 | 1,330 | 1,310 | 1,310 | 10,000 | 2,620 |
| 1996-02-13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1996-02-09 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 2,620 |
| 1996-02-08 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 2,620 |
| 1996-02-07 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 2,620 |
| 1996-02-06 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 2,620 |
| 1996-02-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1996-02-02 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 | 2,680 |
| 1996-02-01 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1996-01-31 | 1,320 | 1,330 | 1,310 | 1,330 | 16,000 | 2,660 |
| 1996-01-30 | 1,330 | 1,330 | 1,320 | 1,330 | 9,000 | 2,660 |
| 1996-01-29 | 1,350 | 1,380 | 1,310 | 1,320 | 9,000 | 2,640 |
| 1996-01-26 | 1,360 | 1,360 | 1,320 | 1,350 | 6,000 | 2,700 |
| 1996-01-25 | 1,390 | 1,400 | 1,370 | 1,370 | 7,000 | 2,740 |
| 1996-01-24 | 1,380 | 1,390 | 1,370 | 1,390 | 11,000 | 2,780 |
| 1996-01-23 | 1,530 | 1,540 | 1,430 | 1,430 | 50,000 | 2,860 |
| 1996-01-22 | 1,410 | 1,530 | 1,410 | 1,530 | 96,000 | 3,060 |
| 1996-01-19 | 1,310 | 1,390 | 1,310 | 1,390 | 26,000 | 2,780 |
| 1996-01-18 | 1,340 | 1,390 | 1,300 | 1,300 | 25,000 | 2,600 |
| 1996-01-17 | 1,320 | 1,350 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1996-01-16 | 1,300 | 1,350 | 1,300 | 1,340 | 5,000 | 2,680 |
| 1996-01-12 | 1,310 | 1,340 | 1,290 | 1,290 | 12,000 | 2,580 |
| 1996-01-11 | 1,350 | 1,350 | 1,300 | 1,320 | 13,000 | 2,640 |
| 1996-01-10 | 1,370 | 1,370 | 1,320 | 1,360 | 6,000 | 2,720 |
| 1996-01-09 | 1,370 | 1,370 | 1,340 | 1,370 | 9,000 | 2,740 |
| 1996-01-08 | 1,350 | 1,370 | 1,340 | 1,370 | 5,000 | 2,740 |
| 1996-01-05 | 1,360 | 1,360 | 1,340 | 1,350 | 5,000 | 2,700 |
| 1996-01-04 | 1,370 | 1,390 | 1,370 | 1,390 | 8,000 | 2,780 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
