9914 (株)植松商会 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 119 | 120 | 119 | 120 | 2,000 | 240 |
| 2001-12-26 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-12-25 | 101 | 120 | 101 | 120 | 4,000 | 240 |
| 2001-12-21 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2001-12-20 | 110 | 110 | 100 | 100 | 3,000 | 200 |
| 2001-12-19 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2001-12-17 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-12-14 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-12-12 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2001-12-11 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-12-10 | 120 | 120 | 119 | 119 | 5,000 | 238 |
| 2001-12-06 | 120 | 125 | 120 | 125 | 2,000 | 250 |
| 2001-12-05 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-12-04 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-12-03 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2001-11-29 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-11-27 | 125 | 125 | 122 | 122 | 2,000 | 244 |
| 2001-11-26 | 123 | 123 | 122 | 122 | 6,000 | 244 |
| 2001-11-22 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2001-11-19 | 137 | 137 | 117 | 117 | 7,000 | 234 |
| 2001-11-15 | 127 | 127 | 127 | 127 | 13,000 | 254 |
| 2001-11-14 | 128 | 128 | 127 | 127 | 2,000 | 254 |
| 2001-11-12 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 2001-11-09 | 141 | 141 | 127 | 127 | 2,000 | 254 |
| 2001-11-07 | 125 | 125 | 125 | 125 | 7,000 | 250 |
| 2001-11-06 | 137 | 137 | 116 | 122 | 9,000 | 244 |
| 2001-11-02 | 155 | 155 | 141 | 141 | 2,000 | 282 |
| 2001-11-01 | 151 | 151 | 150 | 150 | 3,000 | 300 |
| 2001-10-31 | 151 | 151 | 150 | 150 | 3,000 | 300 |
| 2001-10-30 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2001-10-29 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2001-10-26 | 166 | 171 | 166 | 171 | 2,000 | 342 |
| 2001-10-24 | 147 | 147 | 145 | 145 | 2,000 | 290 |
| 2001-10-23 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2001-10-19 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2001-10-16 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2001-10-15 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2001-10-10 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2001-10-05 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2001-10-03 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2001-10-01 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2001-09-28 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2001-09-27 | 144 | 146 | 144 | 146 | 2,000 | 292 |
| 2001-09-25 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2001-09-21 | 136 | 136 | 131 | 131 | 2,000 | 262 |
| 2001-09-20 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2001-09-19 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2001-09-18 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-09-17 | 138 | 138 | 137 | 137 | 4,000 | 274 |
| 2001-09-14 | 141 | 142 | 141 | 142 | 2,000 | 284 |
| 2001-09-13 | 146 | 146 | 137 | 140 | 4,000 | 280 |
| 2001-09-12 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2001-09-11 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2001-09-10 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2001-08-31 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2001-08-29 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2001-08-27 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2001-08-24 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2001-08-22 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2001-08-09 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2001-08-03 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2001-07-26 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2001-07-25 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2001-07-24 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2001-07-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-07-18 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2001-07-17 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-07-04 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2001-07-03 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2001-06-29 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2001-06-26 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2001-06-25 | 190 | 190 | 190 | 190 | 9,000 | 380 |
| 2001-06-22 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-06-21 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2001-06-20 | 184 | 184 | 184 | 184 | 10,000 | 368 |
| 2001-06-18 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2001-06-13 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2001-06-11 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2001-06-08 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2001-06-07 | 188 | 188 | 185 | 185 | 2,000 | 370 |
| 2001-06-06 | 190 | 190 | 187 | 187 | 4,000 | 374 |
| 2001-06-01 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2001-05-31 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2001-05-30 | 200 | 200 | 196 | 196 | 9,000 | 392 |
| 2001-05-28 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2001-05-24 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-05-23 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-05-21 | 215 | 215 | 200 | 200 | 3,000 | 400 |
| 2001-05-15 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-05-14 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-05-11 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-05-09 | 204 | 204 | 199 | 199 | 8,000 | 398 |
| 2001-05-08 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-05-02 | 191 | 200 | 191 | 200 | 4,000 | 400 |
| 2001-04-26 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-04-25 | 216 | 216 | 190 | 200 | 8,000 | 400 |
| 2001-04-24 | 200 | 200 | 191 | 191 | 2,000 | 382 |
| 2001-04-20 | 200 | 210 | 200 | 210 | 3,000 | 420 |
| 2001-04-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-04-16 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2001-04-13 | 192 | 192 | 186 | 186 | 3,000 | 372 |
| 2001-04-12 | 187 | 191 | 187 | 191 | 2,000 | 382 |
| 2001-04-09 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2001-04-06 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2001-04-05 | 190 | 190 | 185 | 185 | 13,000 | 370 |
| 2001-03-30 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2001-03-29 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2001-03-28 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2001-03-26 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2001-03-23 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2001-03-22 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2001-03-21 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-03-15 | 188 | 189 | 188 | 189 | 10,000 | 378 |
| 2001-03-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-03-12 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2001-03-09 | 185 | 185 | 180 | 180 | 2,000 | 360 |
| 2001-03-08 | 190 | 190 | 180 | 180 | 2,000 | 360 |
| 2001-03-07 | 182 | 182 | 180 | 180 | 3,000 | 360 |
| 2001-03-06 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2001-03-02 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-03-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2001-02-28 | 231 | 245 | 225 | 230 | 14,000 | 460 |
| 2001-02-27 | 200 | 235 | 200 | 230 | 6,000 | 460 |
| 2001-02-26 | 200 | 200 | 190 | 190 | 3,000 | 380 |
| 2001-02-23 | 183 | 185 | 183 | 185 | 3,000 | 370 |
| 2001-02-22 | 190 | 190 | 180 | 180 | 34,000 | 360 |
| 2001-02-21 | 182 | 185 | 180 | 185 | 22,000 | 370 |
| 2001-02-19 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2001-02-13 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-02-09 | 195 | 195 | 190 | 190 | 7,000 | 380 |
| 2001-02-08 | 193 | 193 | 190 | 190 | 14,000 | 380 |
| 2001-02-07 | 183 | 190 | 183 | 190 | 9,000 | 380 |
| 2001-02-06 | 200 | 200 | 180 | 182 | 6,000 | 364 |
| 2001-02-05 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2001-01-31 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2001-01-26 | 202 | 202 | 182 | 182 | 2,000 | 364 |
| 2001-01-19 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2001-01-18 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2001-01-17 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2001-01-09 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2001-01-05 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2001-01-04 | 168 | 168 | 168 | 168 | 1,000 | 336 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
