9914 (株)植松商会 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2000-12-28 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2000-12-27 | 165 | 166 | 165 | 166 | 4,000 | 332 |
| 2000-12-26 | 168 | 170 | 165 | 165 | 16,000 | 330 |
| 2000-12-25 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2000-12-22 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2000-12-21 | 173 | 173 | 165 | 165 | 4,000 | 330 |
| 2000-12-20 | 174 | 174 | 173 | 174 | 9,000 | 348 |
| 2000-12-19 | 173 | 174 | 173 | 174 | 2,000 | 348 |
| 2000-12-18 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2000-12-15 | 190 | 191 | 190 | 191 | 6,000 | 382 |
| 2000-12-14 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 2000-12-13 | 191 | 192 | 191 | 192 | 2,000 | 384 |
| 2000-12-11 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2000-12-08 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2000-12-07 | 191 | 191 | 190 | 190 | 5,000 | 380 |
| 2000-12-06 | 191 | 191 | 190 | 190 | 2,000 | 380 |
| 2000-12-05 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2000-12-04 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2000-11-30 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2000-11-28 | 195 | 195 | 195 | 195 | 6,000 | 390 |
| 2000-11-27 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2000-11-24 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2000-11-22 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2000-11-21 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2000-11-15 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2000-11-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2000-11-13 | 191 | 191 | 190 | 190 | 2,000 | 380 |
| 2000-11-09 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2000-11-08 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2000-10-26 | 200 | 200 | 195 | 195 | 3,000 | 390 |
| 2000-10-25 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2000-10-18 | 219 | 219 | 191 | 191 | 7,000 | 382 |
| 2000-10-17 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2000-10-16 | 222 | 222 | 210 | 219 | 5,000 | 438 |
| 2000-10-13 | 231 | 231 | 220 | 220 | 5,000 | 440 |
| 2000-10-12 | 231 | 231 | 230 | 230 | 2,000 | 460 |
| 2000-10-11 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2000-10-10 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-10-06 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2000-10-05 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2000-10-03 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-10-02 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-09-26 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-09-25 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2000-09-20 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2000-09-19 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-09-18 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-09-14 | 260 | 260 | 260 | 260 | 8,000 | 520 |
| 2000-09-13 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-09-07 | 270 | 280 | 260 | 260 | 5,000 | 520 |
| 2000-09-05 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-09-04 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-08-30 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2000-08-29 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2000-08-28 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2000-08-22 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2000-08-21 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2000-08-18 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2000-08-17 | 270 | 270 | 265 | 265 | 3,000 | 530 |
| 2000-08-16 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2000-08-09 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2000-08-07 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2000-08-04 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2000-08-03 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2000-08-01 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2000-07-31 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 2000-07-28 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-07-27 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-07-26 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 2000-07-25 | 300 | 300 | 280 | 280 | 2,000 | 560 |
| 2000-07-21 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2000-07-19 | 275 | 280 | 275 | 280 | 2,000 | 560 |
| 2000-07-18 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2000-07-17 | 290 | 290 | 280 | 280 | 2,000 | 560 |
| 2000-07-14 | 289 | 291 | 289 | 291 | 4,000 | 582 |
| 2000-07-13 | 296 | 296 | 275 | 275 | 3,000 | 550 |
| 2000-07-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-07-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-07-05 | 302 | 302 | 291 | 291 | 5,000 | 582 |
| 2000-07-04 | 300 | 300 | 297 | 300 | 4,000 | 600 |
| 2000-06-29 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-06-28 | 288 | 300 | 288 | 300 | 2,000 | 600 |
| 2000-06-27 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 2000-06-26 | 290 | 290 | 286 | 286 | 3,000 | 572 |
| 2000-06-20 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2000-06-16 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2000-06-15 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-06-14 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-06-13 | 279 | 280 | 278 | 278 | 5,000 | 556 |
| 2000-06-12 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2000-06-09 | 283 | 283 | 280 | 280 | 2,000 | 560 |
| 2000-06-08 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2000-06-07 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2000-06-05 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2000-05-31 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2000-05-25 | 300 | 300 | 271 | 271 | 2,000 | 542 |
| 2000-05-24 | 270 | 271 | 270 | 271 | 3,000 | 542 |
| 2000-05-23 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2000-05-22 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2000-05-17 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-05-16 | 273 | 274 | 273 | 274 | 2,000 | 548 |
| 2000-05-09 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-04-27 | 340 | 350 | 338 | 338 | 13,000 | 676 |
| 2000-04-26 | 266 | 330 | 266 | 330 | 6,000 | 660 |
| 2000-04-25 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2000-04-24 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2000-04-21 | 264 | 265 | 264 | 265 | 2,000 | 530 |
| 2000-04-17 | 250 | 265 | 250 | 265 | 3,000 | 530 |
| 2000-04-14 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-04-12 | 291 | 291 | 290 | 290 | 3,000 | 580 |
| 2000-04-10 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2000-04-04 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-04-03 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2000-03-31 | 300 | 302 | 300 | 302 | 4,000 | 604 |
| 2000-03-30 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-03-28 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-03-27 | 310 | 310 | 300 | 300 | 5,000 | 600 |
| 2000-03-24 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-03-23 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2000-03-22 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-03-21 | 310 | 311 | 310 | 310 | 3,000 | 620 |
| 2000-03-17 | 311 | 311 | 310 | 310 | 5,000 | 620 |
| 2000-03-16 | 330 | 330 | 290 | 310 | 7,000 | 620 |
| 2000-03-15 | 335 | 335 | 331 | 335 | 6,000 | 670 |
| 2000-03-13 | 333 | 335 | 331 | 331 | 5,000 | 662 |
| 2000-03-09 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2000-03-08 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2000-03-07 | 375 | 375 | 361 | 361 | 4,000 | 722 |
| 2000-03-06 | 370 | 370 | 320 | 320 | 8,000 | 640 |
| 2000-03-03 | 400 | 400 | 370 | 370 | 9,000 | 740 |
| 2000-03-02 | 330 | 340 | 330 | 340 | 3,000 | 680 |
| 2000-03-01 | 335 | 335 | 320 | 320 | 12,000 | 640 |
| 2000-02-29 | 340 | 340 | 334 | 334 | 2,000 | 668 |
| 2000-02-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2000-02-25 | 368 | 368 | 330 | 330 | 8,000 | 660 |
| 2000-02-24 | 350 | 350 | 330 | 330 | 7,000 | 660 |
| 2000-02-23 | 331 | 341 | 331 | 341 | 2,000 | 682 |
| 2000-02-22 | 390 | 390 | 330 | 330 | 2,000 | 660 |
| 2000-02-21 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2000-02-18 | 380 | 406 | 380 | 400 | 10,000 | 800 |
| 2000-02-17 | 430 | 430 | 350 | 360 | 8,000 | 720 |
| 2000-02-16 | 475 | 510 | 430 | 430 | 67,000 | 860 |
| 2000-02-15 | 395 | 430 | 391 | 430 | 22,000 | 860 |
| 2000-02-14 | 312 | 350 | 312 | 350 | 13,000 | 700 |
| 2000-02-10 | 285 | 300 | 275 | 299 | 7,000 | 598 |
| 2000-02-09 | 274 | 285 | 274 | 280 | 6,000 | 560 |
| 2000-02-07 | 261 | 261 | 260 | 260 | 3,000 | 520 |
| 2000-02-04 | 272 | 272 | 260 | 260 | 6,000 | 520 |
| 2000-02-03 | 273 | 273 | 272 | 272 | 3,000 | 544 |
| 2000-02-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-02-01 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2000-01-31 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2000-01-27 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 2000-01-26 | 297 | 297 | 290 | 290 | 2,000 | 580 |
| 2000-01-24 | 265 | 280 | 265 | 280 | 6,000 | 560 |
| 2000-01-21 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2000-01-20 | 285 | 290 | 270 | 270 | 5,000 | 540 |
| 2000-01-19 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2000-01-18 | 265 | 266 | 265 | 265 | 5,000 | 530 |
| 2000-01-17 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2000-01-14 | 271 | 271 | 260 | 260 | 2,000 | 520 |
| 2000-01-13 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-01-12 | 300 | 300 | 270 | 270 | 4,000 | 540 |
| 2000-01-11 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2000-01-07 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-01-04 | 250 | 250 | 250 | 250 | 1,000 | 500 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
