9914 (株)植松商会 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 123 | 125 | 123 | 125 | 4,000 | 250 |
| 2003-12-29 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2003-12-26 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2003-12-25 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-12-24 | 106 | 115 | 106 | 108 | 6,000 | 216 |
| 2003-12-22 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2003-12-19 | 106 | 106 | 105 | 105 | 3,000 | 210 |
| 2003-12-18 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2003-12-17 | 118 | 124 | 106 | 106 | 6,000 | 212 |
| 2003-12-16 | 109 | 110 | 109 | 110 | 3,000 | 220 |
| 2003-12-15 | 103 | 105 | 103 | 105 | 2,000 | 210 |
| 2003-12-12 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 2003-12-09 | 104 | 104 | 103 | 103 | 3,000 | 206 |
| 2003-12-08 | 105 | 105 | 101 | 101 | 7,000 | 202 |
| 2003-12-05 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2003-12-04 | 110 | 110 | 107 | 107 | 2,000 | 214 |
| 2003-12-02 | 114 | 114 | 111 | 111 | 2,000 | 222 |
| 2003-11-28 | 125 | 125 | 125 | 125 | 6,000 | 250 |
| 2003-11-27 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2003-11-26 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2003-11-18 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2003-11-14 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2003-11-13 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2003-11-12 | 130 | 130 | 130 | 130 | 7,000 | 260 |
| 2003-11-11 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2003-11-10 | 128 | 130 | 128 | 130 | 3,000 | 260 |
| 2003-11-05 | 121 | 130 | 121 | 130 | 4,000 | 260 |
| 2003-11-04 | 121 | 126 | 121 | 126 | 4,000 | 252 |
| 2003-10-31 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-10-30 | 129 | 129 | 120 | 120 | 2,000 | 240 |
| 2003-10-29 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2003-10-24 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2003-10-23 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-10-22 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-10-20 | 130 | 135 | 125 | 125 | 19,000 | 250 |
| 2003-10-17 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2003-10-15 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2003-10-14 | 130 | 130 | 126 | 126 | 6,000 | 252 |
| 2003-10-07 | 130 | 134 | 130 | 134 | 7,000 | 268 |
| 2003-10-02 | 120 | 130 | 120 | 130 | 5,000 | 260 |
| 2003-09-30 | 130 | 130 | 125 | 125 | 4,000 | 250 |
| 2003-09-29 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-09-24 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2003-09-19 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2003-09-18 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2003-09-17 | 125 | 130 | 125 | 130 | 2,000 | 260 |
| 2003-09-16 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2003-09-12 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2003-09-10 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2003-09-02 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-09-01 | 120 | 130 | 119 | 130 | 9,000 | 260 |
| 2003-08-29 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2003-08-28 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-08-27 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-08-26 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-08-22 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-08-20 | 118 | 118 | 114 | 114 | 10,000 | 228 |
| 2003-08-19 | 113 | 113 | 113 | 113 | 3,000 | 226 |
| 2003-08-12 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2003-08-11 | 107 | 110 | 107 | 110 | 10,000 | 220 |
| 2003-08-07 | 117 | 117 | 117 | 117 | 4,000 | 234 |
| 2003-08-06 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2003-08-04 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2003-07-31 | 129 | 134 | 115 | 115 | 5,000 | 230 |
| 2003-07-30 | 119 | 119 | 119 | 119 | 4,000 | 238 |
| 2003-07-29 | 113 | 113 | 113 | 113 | 2,000 | 226 |
| 2003-07-28 | 110 | 110 | 110 | 110 | 6,000 | 220 |
| 2003-07-24 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-07-23 | 120 | 120 | 120 | 120 | 10,000 | 240 |
| 2003-07-22 | 125 | 125 | 121 | 121 | 2,000 | 242 |
| 2003-07-16 | 127 | 127 | 127 | 127 | 3,000 | 254 |
| 2003-07-14 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-07-10 | 131 | 131 | 120 | 130 | 4,000 | 260 |
| 2003-07-09 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2003-07-08 | 145 | 145 | 131 | 131 | 5,000 | 262 |
| 2003-07-07 | 133 | 140 | 133 | 140 | 4,000 | 280 |
| 2003-07-04 | 140 | 140 | 131 | 131 | 4,000 | 262 |
| 2003-07-03 | 153 | 153 | 150 | 150 | 2,000 | 300 |
| 2003-07-02 | 152 | 153 | 150 | 153 | 3,000 | 306 |
| 2003-07-01 | 142 | 152 | 142 | 152 | 3,000 | 304 |
| 2003-06-30 | 159 | 159 | 150 | 150 | 3,000 | 300 |
| 2003-06-27 | 144 | 155 | 144 | 155 | 6,000 | 310 |
| 2003-06-26 | 121 | 145 | 121 | 145 | 4,000 | 290 |
| 2003-06-25 | 125 | 126 | 125 | 125 | 4,000 | 250 |
| 2003-06-24 | 130 | 130 | 125 | 125 | 2,000 | 250 |
| 2003-06-23 | 135 | 135 | 130 | 130 | 2,000 | 260 |
| 2003-06-20 | 139 | 139 | 135 | 135 | 2,000 | 270 |
| 2003-06-19 | 135 | 138 | 130 | 138 | 3,000 | 276 |
| 2003-06-18 | 138 | 138 | 135 | 135 | 2,000 | 270 |
| 2003-06-17 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2003-06-16 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2003-06-13 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2003-06-12 | 140 | 140 | 116 | 121 | 8,000 | 242 |
| 2003-06-11 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2003-06-05 | 175 | 175 | 173 | 174 | 4,000 | 348 |
| 2003-06-04 | 169 | 170 | 169 | 170 | 2,000 | 340 |
| 2003-06-03 | 169 | 173 | 169 | 173 | 5,000 | 346 |
| 2003-06-02 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2003-05-30 | 150 | 170 | 150 | 168 | 39,000 | 336 |
| 2003-05-29 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2003-05-28 | 160 | 164 | 150 | 150 | 12,000 | 300 |
| 2003-05-27 | 155 | 165 | 149 | 165 | 35,000 | 330 |
| 2003-05-26 | 138 | 140 | 131 | 140 | 13,000 | 280 |
| 2003-05-23 | 120 | 131 | 120 | 131 | 38,000 | 262 |
| 2003-05-22 | 109 | 128 | 109 | 125 | 34,000 | 250 |
| 2003-05-21 | 109 | 110 | 109 | 110 | 8,000 | 220 |
| 2003-05-20 | 105 | 109 | 105 | 109 | 6,000 | 218 |
| 2003-05-16 | 112 | 120 | 112 | 120 | 11,000 | 240 |
| 2003-05-15 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2003-05-14 | 119 | 120 | 105 | 115 | 8,000 | 230 |
| 2003-05-13 | 100 | 121 | 100 | 121 | 38,000 | 242 |
| 2003-05-12 | 120 | 125 | 98 | 101 | 17,000 | 202 |
| 2003-05-09 | 80 | 125 | 80 | 115 | 27,000 | 230 |
| 2003-05-08 | 80 | 80 | 76 | 77 | 10,000 | 154 |
| 2003-05-07 | 74 | 74 | 74 | 74 | 7,000 | 148 |
| 2003-05-06 | 85 | 85 | 69 | 69 | 13,000 | 138 |
| 2003-04-25 | 95 | 95 | 93 | 93 | 4,000 | 186 |
| 2003-04-22 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2003-04-21 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2003-04-18 | 81 | 86 | 81 | 86 | 4,000 | 172 |
| 2003-04-17 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2003-04-16 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2003-04-15 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2003-04-14 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-04-01 | 82 | 82 | 80 | 81 | 11,000 | 162 |
| 2003-03-26 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2003-03-25 | 81 | 98 | 81 | 98 | 3,000 | 196 |
| 2003-03-24 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2003-03-07 | 89 | 89 | 89 | 89 | 2,000 | 178 |
| 2003-03-06 | 88 | 88 | 88 | 88 | 3,000 | 176 |
| 2003-03-05 | 85 | 85 | 83 | 83 | 2,000 | 166 |
| 2003-02-25 | 86 | 100 | 86 | 98 | 3,000 | 196 |
| 2003-02-24 | 86 | 86 | 85 | 85 | 2,000 | 170 |
| 2003-02-21 | 86 | 86 | 86 | 86 | 3,000 | 172 |
| 2003-02-14 | 83 | 83 | 83 | 83 | 2,000 | 166 |
| 2003-02-13 | 83 | 83 | 83 | 83 | 2,000 | 166 |
| 2003-01-28 | 91 | 91 | 81 | 81 | 2,000 | 162 |
| 2003-01-27 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2003-01-24 | 86 | 86 | 86 | 86 | 3,000 | 172 |
| 2003-01-22 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2003-01-17 | 77 | 77 | 77 | 77 | 1,000 | 154 |
| 2003-01-16 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2003-01-15 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2003-01-14 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 2003-01-06 | 81 | 90 | 81 | 90 | 3,000 | 180 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
