9914 (株)植松商会 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1999-12-27 | 305 | 305 | 260 | 260 | 2,000 | 520 |
| 1999-12-24 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1999-12-22 | 230 | 250 | 230 | 250 | 12,000 | 500 |
| 1999-12-21 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1999-12-20 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1999-12-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-12-16 | 280 | 280 | 251 | 251 | 3,000 | 502 |
| 1999-12-15 | 290 | 290 | 280 | 280 | 5,000 | 560 |
| 1999-12-14 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-12-13 | 285 | 290 | 285 | 290 | 2,000 | 580 |
| 1999-12-10 | 293 | 293 | 281 | 281 | 3,000 | 562 |
| 1999-12-09 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 1999-12-06 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 1999-12-03 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1999-12-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-12-01 | 310 | 310 | 300 | 300 | 3,000 | 600 |
| 1999-11-26 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-11-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-11-24 | 332 | 332 | 330 | 330 | 5,000 | 660 |
| 1999-11-22 | 333 | 333 | 333 | 333 | 3,000 | 666 |
| 1999-11-19 | 349 | 350 | 331 | 331 | 3,000 | 662 |
| 1999-11-17 | 330 | 340 | 330 | 340 | 3,000 | 680 |
| 1999-11-15 | 336 | 337 | 336 | 336 | 5,000 | 672 |
| 1999-11-12 | 336 | 336 | 336 | 336 | 4,000 | 672 |
| 1999-11-11 | 346 | 346 | 336 | 340 | 16,000 | 680 |
| 1999-11-10 | 337 | 341 | 337 | 341 | 3,000 | 682 |
| 1999-11-09 | 346 | 346 | 335 | 335 | 4,000 | 670 |
| 1999-11-08 | 345 | 345 | 336 | 336 | 3,000 | 672 |
| 1999-11-05 | 331 | 332 | 331 | 331 | 7,000 | 662 |
| 1999-11-04 | 350 | 350 | 330 | 330 | 13,000 | 660 |
| 1999-11-01 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1999-10-28 | 370 | 385 | 370 | 385 | 2,000 | 770 |
| 1999-10-26 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1999-10-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1999-10-21 | 385 | 385 | 380 | 380 | 3,000 | 760 |
| 1999-10-19 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1999-10-18 | 400 | 400 | 380 | 380 | 7,000 | 760 |
| 1999-10-15 | 402 | 402 | 400 | 400 | 10,000 | 800 |
| 1999-10-14 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1999-10-12 | 440 | 440 | 401 | 440 | 13,000 | 880 |
| 1999-10-08 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-10-07 | 447 | 447 | 440 | 440 | 2,000 | 880 |
| 1999-10-06 | 430 | 430 | 402 | 402 | 7,000 | 804 |
| 1999-10-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-10-01 | 450 | 470 | 450 | 470 | 2,000 | 940 |
| 1999-09-30 | 451 | 451 | 450 | 450 | 5,000 | 900 |
| 1999-09-29 | 430 | 450 | 430 | 450 | 2,000 | 900 |
| 1999-09-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1999-09-27 | 410 | 410 | 400 | 400 | 4,000 | 800 |
| 1999-09-24 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-09-22 | 455 | 455 | 405 | 405 | 7,000 | 810 |
| 1999-09-21 | 450 | 455 | 450 | 455 | 5,000 | 910 |
| 1999-09-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-09-17 | 460 | 461 | 435 | 435 | 8,000 | 870 |
| 1999-09-16 | 470 | 470 | 460 | 460 | 2,000 | 920 |
| 1999-09-14 | 490 | 495 | 460 | 470 | 6,000 | 940 |
| 1999-09-13 | 505 | 505 | 498 | 498 | 12,000 | 996 |
| 1999-09-10 | 510 | 510 | 500 | 505 | 7,000 | 1,010 |
| 1999-09-09 | 470 | 470 | 451 | 470 | 13,000 | 940 |
| 1999-09-08 | 489 | 491 | 470 | 470 | 7,000 | 940 |
| 1999-09-07 | 500 | 500 | 492 | 492 | 11,000 | 984 |
| 1999-09-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-09-03 | 501 | 501 | 500 | 501 | 11,000 | 1,002 |
| 1999-09-02 | 501 | 501 | 500 | 500 | 4,000 | 1,000 |
| 1999-09-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-08-31 | 495 | 500 | 492 | 492 | 6,000 | 984 |
| 1999-08-30 | 493 | 493 | 492 | 492 | 5,000 | 984 |
| 1999-08-27 | 500 | 500 | 492 | 492 | 10,000 | 984 |
| 1999-08-26 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 1999-08-25 | 550 | 550 | 520 | 520 | 4,000 | 1,040 |
| 1999-08-24 | 500 | 550 | 500 | 550 | 8,000 | 1,100 |
| 1999-08-23 | 500 | 500 | 485 | 485 | 14,000 | 970 |
| 1999-08-20 | 492 | 500 | 480 | 485 | 15,000 | 970 |
| 1999-08-19 | 501 | 505 | 500 | 500 | 16,000 | 1,000 |
| 1999-08-18 | 511 | 520 | 501 | 520 | 11,000 | 1,040 |
| 1999-08-17 | 540 | 540 | 523 | 523 | 9,000 | 1,046 |
| 1999-08-16 | 550 | 550 | 521 | 522 | 9,000 | 1,044 |
| 1999-08-13 | 549 | 550 | 545 | 545 | 4,000 | 1,090 |
| 1999-08-12 | 539 | 550 | 530 | 530 | 18,000 | 1,060 |
| 1999-08-11 | 594 | 600 | 521 | 521 | 10,000 | 1,042 |
| 1999-08-10 | 645 | 660 | 612 | 612 | 39,000 | 1,224 |
| 1999-08-09 | 540 | 610 | 540 | 610 | 27,000 | 1,220 |
| 1999-08-06 | 461 | 520 | 461 | 510 | 14,000 | 1,020 |
| 1999-08-05 | 500 | 500 | 449 | 456 | 23,000 | 912 |
| 1999-08-04 | 550 | 550 | 500 | 501 | 22,000 | 1,002 |
| 1999-08-03 | 572 | 572 | 551 | 559 | 12,000 | 1,118 |
| 1999-08-02 | 570 | 580 | 569 | 570 | 15,000 | 1,140 |
| 1999-07-30 | 610 | 610 | 551 | 551 | 14,000 | 1,102 |
| 1999-07-29 | 580 | 620 | 580 | 620 | 16,000 | 1,240 |
| 1999-07-28 | 619 | 619 | 571 | 571 | 12,000 | 1,142 |
| 1999-07-27 | 690 | 700 | 600 | 630 | 60,000 | 1,260 |
| 1999-07-26 | 551 | 650 | 551 | 650 | 34,000 | 1,300 |
| 1999-07-23 | 648 | 648 | 550 | 550 | 48,000 | 1,100 |
| 1999-07-22 | 570 | 650 | 570 | 650 | 145,000 | 1,300 |
| 1999-07-21 | 660 | 660 | 660 | 660 | 16,000 | 1,320 |
| 1999-07-19 | 760 | 760 | 760 | 760 | 40,000 | 1,520 |
| 1999-07-16 | 1,060 | 1,060 | 860 | 860 | 224,000 | 1,720 |
| 1999-07-15 | 960 | 960 | 960 | 960 | 24,000 | 1,920 |
| 1999-07-14 | 860 | 860 | 860 | 860 | 39,000 | 1,720 |
| 1999-07-13 | 760 | 760 | 760 | 760 | 36,000 | 1,520 |
| 1999-07-12 | 590 | 660 | 580 | 660 | 53,000 | 1,320 |
| 1999-07-09 | 600 | 600 | 493 | 560 | 84,000 | 1,120 |
| 1999-07-08 | 530 | 530 | 530 | 530 | 71,000 | 1,060 |
| 1999-07-07 | 450 | 450 | 450 | 450 | 72,000 | 900 |
| 1999-07-06 | 297 | 370 | 297 | 370 | 36,000 | 740 |
| 1999-07-05 | 290 | 290 | 288 | 290 | 7,000 | 580 |
| 1999-07-02 | 299 | 299 | 287 | 288 | 3,000 | 576 |
| 1999-07-01 | 287 | 287 | 282 | 287 | 5,000 | 574 |
| 1999-06-30 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 1999-06-29 | 282 | 286 | 282 | 286 | 2,000 | 572 |
| 1999-06-28 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1999-06-25 | 281 | 290 | 281 | 290 | 3,000 | 580 |
| 1999-06-24 | 285 | 315 | 252 | 252 | 19,000 | 504 |
| 1999-06-23 | 300 | 300 | 292 | 292 | 2,000 | 584 |
| 1999-06-22 | 351 | 351 | 314 | 315 | 9,000 | 630 |
| 1999-06-21 | 289 | 348 | 289 | 348 | 37,000 | 696 |
| 1999-06-18 | 268 | 295 | 268 | 290 | 24,000 | 580 |
| 1999-06-17 | 268 | 270 | 267 | 267 | 4,000 | 534 |
| 1999-06-16 | 281 | 281 | 262 | 262 | 8,000 | 524 |
| 1999-06-15 | 230 | 260 | 230 | 260 | 8,000 | 520 |
| 1999-06-14 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1999-06-11 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 1999-06-10 | 235 | 237 | 235 | 236 | 3,000 | 472 |
| 1999-06-09 | 230 | 230 | 221 | 230 | 8,000 | 460 |
| 1999-06-04 | 230 | 230 | 225 | 225 | 3,000 | 450 |
| 1999-06-03 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-06-02 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-05-31 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1999-05-26 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-05-19 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 1999-05-17 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 1999-05-14 | 260 | 261 | 260 | 260 | 6,000 | 520 |
| 1999-05-13 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 1999-05-12 | 261 | 261 | 260 | 260 | 6,000 | 520 |
| 1999-05-11 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-05-10 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-05-07 | 270 | 270 | 260 | 260 | 3,000 | 520 |
| 1999-05-06 | 265 | 270 | 265 | 270 | 5,000 | 540 |
| 1999-04-30 | 260 | 260 | 255 | 255 | 3,000 | 510 |
| 1999-04-23 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1999-04-22 | 250 | 255 | 250 | 250 | 6,000 | 500 |
| 1999-04-21 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-04-20 | 260 | 270 | 260 | 270 | 6,000 | 540 |
| 1999-04-15 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-04-14 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1999-04-12 | 300 | 300 | 271 | 272 | 7,000 | 544 |
| 1999-04-09 | 265 | 300 | 261 | 300 | 8,000 | 600 |
| 1999-04-08 | 261 | 261 | 260 | 260 | 2,000 | 520 |
| 1999-04-07 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-04-06 | 280 | 290 | 255 | 255 | 7,000 | 510 |
| 1999-04-05 | 231 | 250 | 230 | 250 | 15,000 | 500 |
| 1999-04-02 | 238 | 240 | 231 | 231 | 7,000 | 462 |
| 1999-03-31 | 240 | 240 | 239 | 239 | 4,000 | 478 |
| 1999-03-30 | 235 | 240 | 235 | 240 | 2,000 | 480 |
| 1999-03-29 | 220 | 230 | 220 | 230 | 7,000 | 460 |
| 1999-03-26 | 217 | 220 | 217 | 220 | 3,000 | 440 |
| 1999-03-25 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 1999-03-24 | 211 | 211 | 201 | 205 | 6,000 | 410 |
| 1999-03-23 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-03-19 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-03-18 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1999-03-17 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1999-03-15 | 210 | 230 | 210 | 230 | 2,000 | 460 |
| 1999-03-12 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 1999-03-11 | 230 | 230 | 200 | 200 | 6,000 | 400 |
| 1999-03-10 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-03-09 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 1999-03-08 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-03-04 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1999-03-03 | 259 | 259 | 240 | 240 | 2,000 | 480 |
| 1999-03-02 | 270 | 270 | 260 | 260 | 10,000 | 520 |
| 1999-03-01 | 282 | 282 | 280 | 280 | 5,000 | 560 |
| 1999-02-26 | 249 | 270 | 249 | 270 | 16,000 | 540 |
| 1999-02-25 | 230 | 242 | 230 | 242 | 3,000 | 484 |
| 1999-02-24 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 1999-02-23 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 1999-02-18 | 255 | 255 | 249 | 250 | 6,000 | 500 |
| 1999-02-17 | 279 | 279 | 266 | 266 | 4,000 | 532 |
| 1999-02-16 | 300 | 309 | 262 | 280 | 35,000 | 560 |
| 1999-02-15 | 199 | 249 | 199 | 249 | 19,000 | 498 |
| 1999-02-12 | 174 | 199 | 174 | 199 | 5,000 | 398 |
| 1999-02-10 | 171 | 184 | 171 | 171 | 3,000 | 342 |
| 1999-02-09 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1999-02-05 | 180 | 180 | 171 | 171 | 2,000 | 342 |
| 1999-02-01 | 175 | 175 | 172 | 172 | 3,000 | 344 |
| 1999-01-29 | 170 | 170 | 165 | 170 | 5,000 | 340 |
| 1999-01-28 | 190 | 190 | 188 | 188 | 4,000 | 376 |
| 1999-01-27 | 190 | 192 | 190 | 190 | 6,000 | 380 |
| 1999-01-26 | 195 | 195 | 190 | 190 | 4,000 | 380 |
| 1999-01-25 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1999-01-14 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 1999-01-13 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 1999-01-12 | 205 | 210 | 205 | 210 | 4,000 | 420 |
| 1999-01-11 | 223 | 249 | 223 | 249 | 9,000 | 498 |
| 1999-01-08 | 209 | 209 | 195 | 202 | 7,000 | 404 |
| 1999-01-07 | 210 | 250 | 210 | 250 | 11,000 | 500 |
| 1999-01-06 | 180 | 210 | 180 | 210 | 7,000 | 420 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
