9914 (株)植松商会 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2004-12-29 | 243 | 243 | 228 | 229 | 5,000 | 458 |
| 2004-12-27 | 230 | 239 | 230 | 239 | 4,000 | 478 |
| 2004-12-24 | 227 | 227 | 227 | 227 | 3,000 | 454 |
| 2004-12-22 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2004-12-20 | 229 | 238 | 228 | 237 | 8,000 | 474 |
| 2004-12-16 | 245 | 245 | 240 | 240 | 3,000 | 480 |
| 2004-12-15 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2004-12-13 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-12-09 | 236 | 248 | 233 | 248 | 4,000 | 496 |
| 2004-12-08 | 238 | 243 | 233 | 243 | 3,000 | 486 |
| 2004-12-03 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2004-12-01 | 250 | 255 | 250 | 255 | 3,000 | 510 |
| 2004-11-30 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2004-11-29 | 255 | 255 | 251 | 252 | 3,000 | 504 |
| 2004-11-24 | 266 | 268 | 260 | 268 | 3,000 | 536 |
| 2004-11-19 | 251 | 270 | 251 | 270 | 10,000 | 540 |
| 2004-11-18 | 260 | 265 | 251 | 265 | 9,000 | 530 |
| 2004-11-17 | 247 | 275 | 247 | 275 | 8,000 | 550 |
| 2004-11-16 | 248 | 255 | 248 | 255 | 10,000 | 510 |
| 2004-11-15 | 240 | 256 | 240 | 256 | 2,000 | 512 |
| 2004-11-12 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2004-11-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-11-04 | 237 | 249 | 227 | 249 | 6,000 | 498 |
| 2004-11-01 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2004-10-29 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2004-10-28 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2004-10-22 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2004-10-21 | 260 | 260 | 260 | 260 | 6,000 | 520 |
| 2004-10-20 | 276 | 276 | 260 | 270 | 7,000 | 540 |
| 2004-10-19 | 260 | 280 | 260 | 280 | 18,000 | 560 |
| 2004-10-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-10-15 | 252 | 258 | 252 | 258 | 6,000 | 516 |
| 2004-10-13 | 250 | 254 | 241 | 254 | 5,000 | 508 |
| 2004-10-12 | 245 | 263 | 245 | 263 | 6,000 | 526 |
| 2004-10-08 | 230 | 245 | 230 | 245 | 7,000 | 490 |
| 2004-10-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2004-10-05 | 231 | 231 | 229 | 230 | 7,000 | 460 |
| 2004-09-30 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2004-09-29 | 242 | 242 | 218 | 238 | 5,000 | 476 |
| 2004-09-22 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2004-09-15 | 245 | 255 | 245 | 255 | 2,000 | 510 |
| 2004-09-14 | 260 | 260 | 250 | 260 | 4,000 | 520 |
| 2004-09-10 | 249 | 254 | 240 | 254 | 6,000 | 508 |
| 2004-09-09 | 255 | 255 | 255 | 255 | 7,000 | 510 |
| 2004-09-01 | 256 | 265 | 256 | 265 | 4,000 | 530 |
| 2004-08-31 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2004-08-30 | 244 | 254 | 244 | 254 | 3,000 | 508 |
| 2004-08-27 | 235 | 240 | 235 | 240 | 4,000 | 480 |
| 2004-08-26 | 230 | 240 | 230 | 240 | 2,000 | 480 |
| 2004-08-25 | 230 | 235 | 230 | 235 | 2,000 | 470 |
| 2004-08-24 | 234 | 235 | 234 | 235 | 3,000 | 470 |
| 2004-08-23 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2004-08-20 | 232 | 247 | 232 | 247 | 2,000 | 494 |
| 2004-08-16 | 230 | 250 | 230 | 250 | 6,000 | 500 |
| 2004-08-12 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2004-08-11 | 253 | 265 | 253 | 265 | 5,000 | 530 |
| 2004-08-10 | 224 | 244 | 224 | 244 | 3,000 | 488 |
| 2004-08-06 | 230 | 250 | 215 | 250 | 5,000 | 500 |
| 2004-08-05 | 240 | 270 | 240 | 245 | 9,000 | 490 |
| 2004-08-04 | 240 | 259 | 240 | 259 | 7,000 | 518 |
| 2004-08-03 | 250 | 250 | 240 | 250 | 6,000 | 500 |
| 2004-08-02 | 260 | 260 | 240 | 250 | 27,000 | 500 |
| 2004-07-30 | 266 | 266 | 264 | 264 | 7,000 | 528 |
| 2004-07-29 | 262 | 272 | 262 | 272 | 3,000 | 544 |
| 2004-07-28 | 280 | 280 | 277 | 277 | 3,000 | 554 |
| 2004-07-27 | 270 | 285 | 265 | 280 | 16,000 | 560 |
| 2004-07-26 | 270 | 273 | 261 | 271 | 6,000 | 542 |
| 2004-07-23 | 268 | 280 | 260 | 280 | 15,000 | 560 |
| 2004-07-22 | 279 | 290 | 260 | 275 | 36,000 | 550 |
| 2004-07-21 | 265 | 294 | 235 | 284 | 49,000 | 568 |
| 2004-07-20 | 234 | 313 | 234 | 268 | 99,000 | 536 |
| 2004-07-16 | 210 | 234 | 210 | 234 | 23,000 | 468 |
| 2004-07-15 | 210 | 210 | 199 | 209 | 6,000 | 418 |
| 2004-07-12 | 200 | 217 | 200 | 217 | 3,000 | 434 |
| 2004-07-08 | 197 | 202 | 197 | 202 | 2,000 | 404 |
| 2004-07-06 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2004-07-02 | 200 | 210 | 200 | 210 | 3,000 | 420 |
| 2004-06-30 | 208 | 210 | 200 | 210 | 5,000 | 420 |
| 2004-06-29 | 201 | 201 | 199 | 199 | 3,000 | 398 |
| 2004-06-28 | 182 | 221 | 182 | 191 | 20,000 | 382 |
| 2004-06-25 | 194 | 194 | 184 | 189 | 4,000 | 378 |
| 2004-06-24 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2004-06-23 | 190 | 195 | 190 | 195 | 4,000 | 390 |
| 2004-06-14 | 182 | 184 | 182 | 182 | 10,000 | 364 |
| 2004-06-07 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2004-06-03 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2004-05-31 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2004-05-28 | 194 | 197 | 182 | 190 | 7,000 | 380 |
| 2004-05-27 | 180 | 195 | 180 | 195 | 2,000 | 390 |
| 2004-05-26 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 2004-05-25 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2004-05-24 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-05-21 | 180 | 190 | 180 | 190 | 9,000 | 380 |
| 2004-05-20 | 170 | 180 | 170 | 180 | 2,000 | 360 |
| 2004-05-19 | 159 | 159 | 159 | 159 | 3,000 | 318 |
| 2004-05-18 | 152 | 155 | 152 | 155 | 11,000 | 310 |
| 2004-05-17 | 163 | 163 | 163 | 163 | 4,000 | 326 |
| 2004-05-14 | 167 | 167 | 160 | 163 | 8,000 | 326 |
| 2004-05-13 | 186 | 186 | 168 | 170 | 15,000 | 340 |
| 2004-05-12 | 165 | 186 | 165 | 186 | 6,000 | 372 |
| 2004-05-11 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-05-10 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-04-30 | 204 | 205 | 204 | 205 | 4,000 | 410 |
| 2004-04-28 | 200 | 205 | 200 | 205 | 2,000 | 410 |
| 2004-04-27 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 2004-04-23 | 207 | 207 | 202 | 207 | 4,000 | 414 |
| 2004-04-22 | 221 | 221 | 215 | 215 | 13,000 | 430 |
| 2004-04-21 | 220 | 225 | 220 | 220 | 9,000 | 440 |
| 2004-04-20 | 226 | 230 | 216 | 220 | 13,000 | 440 |
| 2004-04-19 | 214 | 230 | 214 | 216 | 29,000 | 432 |
| 2004-04-16 | 200 | 205 | 200 | 205 | 5,000 | 410 |
| 2004-04-15 | 201 | 205 | 200 | 200 | 8,000 | 400 |
| 2004-04-14 | 193 | 210 | 193 | 210 | 12,000 | 420 |
| 2004-04-12 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2004-04-07 | 195 | 195 | 181 | 184 | 4,000 | 368 |
| 2004-04-06 | 198 | 200 | 198 | 200 | 6,000 | 400 |
| 2004-04-05 | 195 | 196 | 195 | 196 | 4,000 | 392 |
| 2004-04-02 | 192 | 196 | 190 | 196 | 12,000 | 392 |
| 2004-04-01 | 190 | 195 | 190 | 195 | 3,000 | 390 |
| 2004-03-31 | 191 | 198 | 191 | 191 | 11,000 | 382 |
| 2004-03-30 | 186 | 186 | 186 | 186 | 5,000 | 372 |
| 2004-03-29 | 179 | 190 | 179 | 185 | 10,000 | 370 |
| 2004-03-26 | 170 | 175 | 170 | 175 | 5,000 | 350 |
| 2004-03-25 | 160 | 165 | 160 | 165 | 2,000 | 330 |
| 2004-03-24 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2004-03-23 | 160 | 160 | 155 | 155 | 8,000 | 310 |
| 2004-03-22 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2004-03-19 | 160 | 160 | 156 | 156 | 2,000 | 312 |
| 2004-03-18 | 165 | 165 | 158 | 158 | 11,000 | 316 |
| 2004-03-17 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-16 | 178 | 180 | 165 | 180 | 7,000 | 360 |
| 2004-03-15 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2004-03-12 | 162 | 167 | 160 | 160 | 16,000 | 320 |
| 2004-03-11 | 161 | 162 | 160 | 162 | 4,000 | 324 |
| 2004-03-10 | 147 | 160 | 147 | 160 | 7,000 | 320 |
| 2004-03-09 | 145 | 146 | 145 | 146 | 2,000 | 292 |
| 2004-03-08 | 146 | 146 | 145 | 145 | 5,000 | 290 |
| 2004-03-05 | 136 | 145 | 136 | 145 | 17,000 | 290 |
| 2004-03-04 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 2004-03-03 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2004-03-02 | 138 | 138 | 135 | 135 | 2,000 | 270 |
| 2004-03-01 | 138 | 139 | 138 | 138 | 8,000 | 276 |
| 2004-02-27 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2004-02-26 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2004-02-25 | 124 | 124 | 123 | 123 | 2,000 | 246 |
| 2004-02-24 | 125 | 125 | 124 | 124 | 6,000 | 248 |
| 2004-02-23 | 125 | 125 | 125 | 125 | 9,000 | 250 |
| 2004-02-20 | 121 | 123 | 121 | 123 | 2,000 | 246 |
| 2004-02-18 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2004-02-17 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2004-02-13 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2004-02-12 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2004-02-09 | 125 | 125 | 125 | 125 | 8,000 | 250 |
| 2004-02-06 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2004-02-04 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2004-02-03 | 135 | 135 | 131 | 131 | 3,000 | 262 |
| 2004-02-02 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2004-01-30 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2004-01-29 | 131 | 131 | 130 | 130 | 6,000 | 260 |
| 2004-01-28 | 141 | 141 | 131 | 131 | 8,000 | 262 |
| 2004-01-26 | 140 | 143 | 135 | 140 | 13,000 | 280 |
| 2004-01-23 | 143 | 143 | 140 | 140 | 7,000 | 280 |
| 2004-01-22 | 142 | 143 | 136 | 143 | 5,000 | 286 |
| 2004-01-21 | 140 | 143 | 140 | 143 | 12,000 | 286 |
| 2004-01-20 | 139 | 139 | 139 | 139 | 3,000 | 278 |
| 2004-01-19 | 125 | 130 | 124 | 130 | 14,000 | 260 |
| 2004-01-14 | 125 | 125 | 123 | 123 | 3,000 | 246 |
| 2004-01-06 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2004-01-05 | 125 | 125 | 125 | 125 | 1,000 | 250 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
