9914 (株)植松商会 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 446 | 449 | 438 | 449 | 7,000 | 898 |
| 2005-12-29 | 452 | 455 | 446 | 450 | 7,000 | 900 |
| 2005-12-28 | 457 | 457 | 450 | 451 | 4,000 | 902 |
| 2005-12-27 | 460 | 460 | 439 | 442 | 23,000 | 884 |
| 2005-12-26 | 430 | 475 | 430 | 464 | 28,000 | 928 |
| 2005-12-22 | 424 | 428 | 424 | 427 | 7,000 | 854 |
| 2005-12-21 | 427 | 427 | 421 | 426 | 11,000 | 852 |
| 2005-12-20 | 420 | 430 | 420 | 428 | 9,000 | 856 |
| 2005-12-19 | 412 | 430 | 412 | 430 | 20,000 | 860 |
| 2005-12-16 | 405 | 409 | 404 | 408 | 8,000 | 816 |
| 2005-12-15 | 401 | 404 | 401 | 404 | 10,000 | 808 |
| 2005-12-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2005-12-12 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2005-12-08 | 405 | 405 | 394 | 404 | 10,000 | 808 |
| 2005-12-07 | 403 | 414 | 403 | 414 | 8,000 | 828 |
| 2005-12-06 | 403 | 403 | 403 | 403 | 7,000 | 806 |
| 2005-12-05 | 418 | 418 | 408 | 408 | 14,000 | 816 |
| 2005-12-02 | 409 | 420 | 405 | 420 | 18,000 | 840 |
| 2005-12-01 | 410 | 410 | 403 | 410 | 6,000 | 820 |
| 2005-11-30 | 410 | 411 | 410 | 410 | 4,000 | 820 |
| 2005-11-29 | 406 | 414 | 405 | 414 | 21,000 | 828 |
| 2005-11-28 | 400 | 405 | 391 | 405 | 19,000 | 810 |
| 2005-11-25 | 388 | 390 | 386 | 390 | 11,000 | 780 |
| 2005-11-24 | 388 | 388 | 388 | 388 | 3,000 | 776 |
| 2005-11-22 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2005-11-21 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2005-11-18 | 395 | 400 | 393 | 393 | 6,000 | 786 |
| 2005-11-17 | 404 | 404 | 394 | 399 | 14,000 | 798 |
| 2005-11-16 | 407 | 407 | 397 | 397 | 9,000 | 794 |
| 2005-11-15 | 391 | 397 | 386 | 397 | 14,000 | 794 |
| 2005-11-14 | 380 | 394 | 380 | 394 | 15,000 | 788 |
| 2005-11-11 | 370 | 374 | 365 | 374 | 15,000 | 748 |
| 2005-11-10 | 363 | 370 | 363 | 370 | 13,000 | 740 |
| 2005-11-09 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 2005-11-08 | 363 | 366 | 363 | 366 | 8,000 | 732 |
| 2005-11-07 | 369 | 370 | 368 | 368 | 10,000 | 736 |
| 2005-11-04 | 364 | 369 | 360 | 369 | 20,000 | 738 |
| 2005-11-02 | 365 | 365 | 362 | 364 | 18,000 | 728 |
| 2005-11-01 | 355 | 377 | 355 | 374 | 16,000 | 748 |
| 2005-10-31 | 351 | 351 | 350 | 351 | 18,000 | 702 |
| 2005-10-28 | 343 | 349 | 340 | 349 | 10,000 | 698 |
| 2005-10-26 | 337 | 343 | 337 | 343 | 4,000 | 686 |
| 2005-10-25 | 350 | 350 | 337 | 345 | 12,000 | 690 |
| 2005-10-24 | 352 | 352 | 349 | 350 | 17,000 | 700 |
| 2005-10-21 | 346 | 351 | 343 | 348 | 73,000 | 696 |
| 2005-10-20 | 326 | 355 | 324 | 345 | 186,000 | 690 |
| 2005-10-19 | 330 | 330 | 324 | 328 | 10,000 | 656 |
| 2005-10-18 | 330 | 330 | 330 | 330 | 16,000 | 660 |
| 2005-10-17 | 329 | 330 | 329 | 330 | 5,000 | 660 |
| 2005-10-14 | 321 | 334 | 321 | 334 | 18,000 | 668 |
| 2005-10-13 | 327 | 329 | 323 | 324 | 20,000 | 648 |
| 2005-10-12 | 318 | 327 | 316 | 327 | 4,000 | 654 |
| 2005-10-11 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2005-10-06 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2005-10-05 | 321 | 325 | 321 | 321 | 11,000 | 642 |
| 2005-10-04 | 315 | 328 | 310 | 320 | 8,000 | 640 |
| 2005-09-30 | 319 | 319 | 310 | 310 | 7,000 | 620 |
| 2005-09-29 | 313 | 316 | 305 | 316 | 18,000 | 632 |
| 2005-09-28 | 314 | 314 | 313 | 313 | 6,000 | 626 |
| 2005-09-27 | 319 | 319 | 314 | 314 | 29,000 | 628 |
| 2005-09-26 | 323 | 323 | 320 | 320 | 8,000 | 640 |
| 2005-09-22 | 317 | 324 | 317 | 324 | 23,000 | 648 |
| 2005-09-21 | 317 | 319 | 316 | 317 | 20,000 | 634 |
| 2005-09-20 | 323 | 323 | 320 | 321 | 21,000 | 642 |
| 2005-09-16 | 321 | 323 | 318 | 323 | 16,000 | 646 |
| 2005-09-15 | 321 | 329 | 319 | 329 | 6,000 | 658 |
| 2005-09-14 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2005-09-13 | 320 | 321 | 320 | 320 | 4,000 | 640 |
| 2005-09-12 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2005-09-09 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2005-09-08 | 319 | 324 | 317 | 322 | 24,000 | 644 |
| 2005-09-07 | 320 | 320 | 319 | 320 | 8,000 | 640 |
| 2005-09-06 | 320 | 320 | 317 | 317 | 3,000 | 634 |
| 2005-09-05 | 315 | 325 | 315 | 325 | 2,000 | 650 |
| 2005-09-01 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2005-08-31 | 319 | 319 | 319 | 319 | 3,000 | 638 |
| 2005-08-30 | 315 | 316 | 315 | 315 | 3,000 | 630 |
| 2005-08-29 | 311 | 320 | 311 | 320 | 8,000 | 640 |
| 2005-08-26 | 323 | 323 | 320 | 320 | 6,000 | 640 |
| 2005-08-25 | 324 | 324 | 323 | 323 | 5,000 | 646 |
| 2005-08-24 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2005-08-23 | 320 | 325 | 318 | 325 | 8,000 | 650 |
| 2005-08-22 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2005-08-18 | 325 | 327 | 325 | 327 | 3,000 | 654 |
| 2005-08-17 | 318 | 328 | 318 | 327 | 8,000 | 654 |
| 2005-08-15 | 320 | 329 | 320 | 329 | 10,000 | 658 |
| 2005-08-12 | 310 | 316 | 310 | 316 | 10,000 | 632 |
| 2005-08-11 | 329 | 329 | 320 | 320 | 3,000 | 640 |
| 2005-08-10 | 323 | 324 | 323 | 324 | 4,000 | 648 |
| 2005-08-09 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2005-08-08 | 317 | 320 | 310 | 320 | 6,000 | 640 |
| 2005-08-05 | 324 | 324 | 316 | 316 | 5,000 | 632 |
| 2005-08-04 | 322 | 324 | 322 | 324 | 5,000 | 648 |
| 2005-08-03 | 324 | 324 | 322 | 322 | 9,000 | 644 |
| 2005-08-02 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2005-08-01 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2005-07-29 | 330 | 331 | 321 | 331 | 4,000 | 662 |
| 2005-07-27 | 315 | 330 | 315 | 330 | 7,000 | 660 |
| 2005-07-26 | 325 | 329 | 320 | 325 | 8,000 | 650 |
| 2005-07-25 | 317 | 325 | 312 | 325 | 12,000 | 650 |
| 2005-07-22 | 330 | 330 | 327 | 327 | 3,000 | 654 |
| 2005-07-21 | 327 | 330 | 327 | 330 | 7,000 | 660 |
| 2005-07-20 | 339 | 339 | 330 | 330 | 6,000 | 660 |
| 2005-07-19 | 328 | 336 | 328 | 335 | 19,000 | 670 |
| 2005-07-15 | 318 | 325 | 318 | 325 | 18,000 | 650 |
| 2005-07-14 | 315 | 317 | 315 | 317 | 5,000 | 634 |
| 2005-07-13 | 318 | 318 | 313 | 313 | 12,000 | 626 |
| 2005-07-12 | 318 | 319 | 318 | 319 | 2,000 | 638 |
| 2005-07-11 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2005-07-08 | 317 | 318 | 315 | 315 | 12,000 | 630 |
| 2005-07-07 | 317 | 317 | 316 | 316 | 5,000 | 632 |
| 2005-07-06 | 313 | 316 | 313 | 316 | 5,000 | 632 |
| 2005-07-05 | 319 | 319 | 315 | 315 | 11,000 | 630 |
| 2005-07-04 | 319 | 319 | 309 | 319 | 25,000 | 638 |
| 2005-07-01 | 320 | 320 | 317 | 318 | 5,000 | 636 |
| 2005-06-30 | 320 | 320 | 317 | 317 | 2,000 | 634 |
| 2005-06-29 | 317 | 320 | 317 | 317 | 5,000 | 634 |
| 2005-06-28 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2005-06-27 | 315 | 316 | 315 | 316 | 2,000 | 632 |
| 2005-06-24 | 323 | 323 | 320 | 320 | 6,000 | 640 |
| 2005-06-23 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2005-06-22 | 331 | 331 | 324 | 324 | 14,000 | 648 |
| 2005-06-21 | 322 | 328 | 322 | 328 | 9,000 | 656 |
| 2005-06-20 | 318 | 319 | 317 | 319 | 5,000 | 638 |
| 2005-06-17 | 315 | 318 | 315 | 318 | 9,000 | 636 |
| 2005-06-16 | 319 | 319 | 313 | 313 | 15,000 | 626 |
| 2005-06-15 | 315 | 315 | 313 | 313 | 3,000 | 626 |
| 2005-06-14 | 328 | 328 | 322 | 323 | 6,000 | 646 |
| 2005-06-13 | 315 | 318 | 315 | 318 | 4,000 | 636 |
| 2005-06-10 | 315 | 315 | 308 | 314 | 14,000 | 628 |
| 2005-06-09 | 325 | 325 | 317 | 319 | 5,000 | 638 |
| 2005-06-08 | 334 | 343 | 330 | 330 | 47,000 | 660 |
| 2005-06-07 | 325 | 329 | 309 | 329 | 100,000 | 658 |
| 2005-06-06 | 322 | 322 | 307 | 315 | 22,000 | 630 |
| 2005-06-03 | 330 | 330 | 320 | 320 | 9,000 | 640 |
| 2005-06-02 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2005-06-01 | 330 | 340 | 330 | 340 | 3,000 | 680 |
| 2005-05-31 | 337 | 342 | 337 | 337 | 4,000 | 674 |
| 2005-05-30 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2005-05-25 | 370 | 380 | 365 | 380 | 7,000 | 760 |
| 2005-05-24 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 2005-05-23 | 384 | 384 | 383 | 383 | 2,000 | 766 |
| 2005-05-20 | 383 | 395 | 383 | 395 | 4,000 | 790 |
| 2005-05-19 | 384 | 384 | 374 | 381 | 13,000 | 762 |
| 2005-05-18 | 375 | 384 | 375 | 384 | 2,000 | 768 |
| 2005-05-17 | 379 | 389 | 379 | 389 | 4,000 | 778 |
| 2005-05-16 | 398 | 398 | 375 | 389 | 3,000 | 778 |
| 2005-05-13 | 375 | 398 | 375 | 398 | 8,000 | 796 |
| 2005-05-12 | 370 | 390 | 355 | 390 | 6,000 | 780 |
| 2005-05-10 | 389 | 400 | 385 | 400 | 17,000 | 800 |
| 2005-05-09 | 404 | 409 | 395 | 409 | 3,000 | 818 |
| 2005-05-06 | 422 | 422 | 409 | 414 | 9,000 | 828 |
| 2005-05-02 | 410 | 423 | 410 | 423 | 10,000 | 846 |
| 2005-04-28 | 395 | 440 | 395 | 440 | 8,000 | 880 |
| 2005-04-27 | 414 | 414 | 409 | 410 | 6,000 | 820 |
| 2005-04-26 | 427 | 427 | 395 | 409 | 8,000 | 818 |
| 2005-04-25 | 411 | 430 | 411 | 430 | 17,000 | 860 |
| 2005-04-22 | 384 | 420 | 384 | 411 | 29,000 | 822 |
| 2005-04-21 | 398 | 398 | 375 | 389 | 15,000 | 778 |
| 2005-04-20 | 355 | 399 | 355 | 399 | 53,000 | 798 |
| 2005-04-19 | 340 | 359 | 340 | 359 | 53,000 | 718 |
| 2005-04-18 | 315 | 344 | 305 | 344 | 18,000 | 688 |
| 2005-04-15 | 315 | 325 | 315 | 325 | 2,000 | 650 |
| 2005-04-13 | 316 | 328 | 316 | 328 | 22,000 | 656 |
| 2005-04-12 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2005-04-08 | 314 | 333 | 314 | 333 | 8,000 | 666 |
| 2005-04-07 | 322 | 339 | 305 | 339 | 12,000 | 678 |
| 2005-04-04 | 335 | 339 | 330 | 339 | 3,000 | 678 |
| 2005-03-31 | 335 | 345 | 335 | 345 | 2,000 | 690 |
| 2005-03-30 | 355 | 355 | 340 | 349 | 5,000 | 698 |
| 2005-03-29 | 325 | 360 | 325 | 360 | 10,000 | 720 |
| 2005-03-28 | 320 | 328 | 315 | 328 | 8,000 | 656 |
| 2005-03-25 | 319 | 329 | 319 | 329 | 2,000 | 658 |
| 2005-03-24 | 325 | 329 | 325 | 329 | 2,000 | 658 |
| 2005-03-23 | 329 | 333 | 329 | 333 | 2,000 | 666 |
| 2005-03-22 | 339 | 339 | 329 | 329 | 3,000 | 658 |
| 2005-03-18 | 328 | 334 | 328 | 334 | 9,000 | 668 |
| 2005-03-17 | 325 | 339 | 325 | 339 | 5,000 | 678 |
| 2005-03-16 | 331 | 350 | 331 | 350 | 3,000 | 700 |
| 2005-03-15 | 338 | 358 | 321 | 353 | 19,000 | 706 |
| 2005-03-14 | 317 | 340 | 312 | 338 | 24,000 | 676 |
| 2005-03-11 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2005-03-10 | 317 | 318 | 314 | 318 | 8,000 | 636 |
| 2005-03-09 | 310 | 319 | 305 | 319 | 8,000 | 638 |
| 2005-03-08 | 317 | 320 | 317 | 320 | 3,000 | 640 |
| 2005-03-07 | 321 | 325 | 301 | 325 | 13,000 | 650 |
| 2005-03-04 | 327 | 328 | 315 | 326 | 14,000 | 652 |
| 2005-03-03 | 294 | 315 | 294 | 314 | 17,000 | 628 |
| 2005-03-02 | 300 | 300 | 295 | 300 | 5,000 | 600 |
| 2005-03-01 | 299 | 300 | 296 | 300 | 7,000 | 600 |
| 2005-02-28 | 291 | 306 | 291 | 300 | 19,000 | 600 |
| 2005-02-25 | 288 | 290 | 287 | 290 | 19,000 | 580 |
| 2005-02-24 | 288 | 288 | 288 | 288 | 5,000 | 576 |
| 2005-02-23 | 288 | 288 | 273 | 286 | 20,000 | 572 |
| 2005-02-22 | 263 | 290 | 262 | 290 | 25,000 | 580 |
| 2005-02-21 | 258 | 262 | 258 | 262 | 11,000 | 524 |
| 2005-02-18 | 255 | 258 | 255 | 258 | 5,000 | 516 |
| 2005-02-17 | 248 | 256 | 248 | 256 | 10,000 | 512 |
| 2005-02-16 | 249 | 256 | 249 | 256 | 2,000 | 512 |
| 2005-02-15 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2005-02-14 | 250 | 257 | 247 | 257 | 4,000 | 514 |
| 2005-02-10 | 257 | 257 | 250 | 257 | 6,000 | 514 |
| 2005-02-09 | 255 | 258 | 252 | 257 | 14,000 | 514 |
| 2005-02-08 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-02-07 | 255 | 255 | 254 | 254 | 2,000 | 508 |
| 2005-02-04 | 251 | 253 | 241 | 253 | 4,000 | 506 |
| 2005-02-03 | 248 | 251 | 248 | 251 | 4,000 | 502 |
| 2005-02-02 | 250 | 253 | 245 | 253 | 14,000 | 506 |
| 2005-02-01 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2005-01-31 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-01-28 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-01-26 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-01-25 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-01-24 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2005-01-21 | 249 | 259 | 249 | 259 | 8,000 | 518 |
| 2005-01-20 | 254 | 257 | 250 | 255 | 10,000 | 510 |
| 2005-01-19 | 250 | 255 | 250 | 255 | 12,000 | 510 |
| 2005-01-18 | 258 | 260 | 250 | 250 | 20,000 | 500 |
| 2005-01-17 | 251 | 259 | 251 | 259 | 6,000 | 518 |
| 2005-01-14 | 250 | 250 | 241 | 249 | 6,000 | 498 |
| 2005-01-13 | 235 | 250 | 235 | 250 | 17,000 | 500 |
| 2005-01-12 | 232 | 234 | 232 | 234 | 3,000 | 468 |
| 2005-01-11 | 230 | 234 | 230 | 231 | 6,000 | 462 |
| 2005-01-07 | 234 | 234 | 230 | 230 | 7,000 | 460 |
| 2005-01-06 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2005-01-05 | 230 | 238 | 229 | 238 | 5,000 | 476 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
