9914 (株)植松商会 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2006-12-28 | 394 | 394 | 390 | 390 | 4,000 | 780 |
| 2006-12-27 | 395 | 395 | 395 | 395 | 5,000 | 790 |
| 2006-12-26 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2006-12-25 | 393 | 393 | 388 | 393 | 9,000 | 786 |
| 2006-12-22 | 391 | 394 | 390 | 394 | 9,000 | 788 |
| 2006-12-21 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 2006-12-20 | 391 | 391 | 388 | 389 | 5,000 | 778 |
| 2006-12-19 | 396 | 396 | 393 | 396 | 5,000 | 792 |
| 2006-12-18 | 401 | 401 | 396 | 396 | 4,000 | 792 |
| 2006-12-15 | 399 | 399 | 393 | 393 | 2,000 | 786 |
| 2006-12-14 | 391 | 395 | 391 | 395 | 2,000 | 790 |
| 2006-12-13 | 390 | 390 | 386 | 386 | 7,000 | 772 |
| 2006-12-08 | 388 | 396 | 388 | 396 | 2,000 | 792 |
| 2006-12-07 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2006-12-05 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 2006-12-04 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2006-12-01 | 400 | 400 | 390 | 399 | 9,000 | 798 |
| 2006-11-29 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-11-28 | 390 | 390 | 375 | 378 | 11,000 | 756 |
| 2006-11-27 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-11-22 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2006-11-21 | 390 | 390 | 385 | 385 | 7,000 | 770 |
| 2006-11-20 | 400 | 400 | 392 | 393 | 5,000 | 786 |
| 2006-11-17 | 410 | 410 | 405 | 410 | 7,000 | 820 |
| 2006-11-16 | 407 | 425 | 407 | 425 | 10,000 | 850 |
| 2006-11-15 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2006-11-13 | 391 | 392 | 391 | 392 | 4,000 | 784 |
| 2006-11-10 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2006-11-08 | 393 | 403 | 393 | 403 | 2,000 | 806 |
| 2006-11-01 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2006-10-31 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2006-10-30 | 406 | 406 | 396 | 396 | 2,000 | 792 |
| 2006-10-26 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 2006-10-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-10-20 | 400 | 405 | 400 | 405 | 2,000 | 810 |
| 2006-10-19 | 390 | 400 | 390 | 400 | 4,000 | 800 |
| 2006-10-18 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-10-17 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-10-16 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-10-13 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-10-10 | 388 | 395 | 385 | 395 | 8,000 | 790 |
| 2006-10-06 | 400 | 400 | 397 | 397 | 5,000 | 794 |
| 2006-10-03 | 402 | 403 | 402 | 403 | 2,000 | 806 |
| 2006-09-29 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2006-09-28 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2006-09-27 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2006-09-25 | 390 | 396 | 385 | 396 | 4,000 | 792 |
| 2006-09-21 | 410 | 410 | 400 | 400 | 3,000 | 800 |
| 2006-09-20 | 429 | 429 | 420 | 420 | 2,000 | 840 |
| 2006-09-19 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-09-15 | 430 | 439 | 430 | 430 | 3,000 | 860 |
| 2006-09-14 | 430 | 440 | 430 | 440 | 2,000 | 880 |
| 2006-09-13 | 405 | 420 | 405 | 420 | 7,000 | 840 |
| 2006-09-12 | 394 | 415 | 394 | 415 | 4,000 | 830 |
| 2006-09-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-09-08 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-09-07 | 386 | 400 | 386 | 400 | 2,000 | 800 |
| 2006-09-06 | 400 | 410 | 400 | 410 | 3,000 | 820 |
| 2006-09-05 | 390 | 400 | 390 | 400 | 2,000 | 800 |
| 2006-08-31 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2006-08-30 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2006-08-28 | 374 | 388 | 374 | 388 | 5,000 | 776 |
| 2006-08-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-23 | 386 | 390 | 386 | 390 | 2,000 | 780 |
| 2006-08-22 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2006-08-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-08-18 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-08-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-08-09 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2006-08-08 | 390 | 395 | 390 | 395 | 4,000 | 790 |
| 2006-08-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-04 | 377 | 388 | 377 | 388 | 4,000 | 776 |
| 2006-08-02 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2006-07-31 | 379 | 380 | 378 | 378 | 9,000 | 756 |
| 2006-07-26 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-07-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-07-21 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2006-07-20 | 399 | 399 | 379 | 379 | 5,000 | 758 |
| 2006-07-19 | 361 | 361 | 360 | 360 | 2,000 | 720 |
| 2006-07-18 | 388 | 388 | 370 | 380 | 8,000 | 760 |
| 2006-07-14 | 385 | 388 | 384 | 388 | 4,000 | 776 |
| 2006-07-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-07-04 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2006-06-30 | 400 | 410 | 400 | 410 | 3,000 | 820 |
| 2006-06-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-06-28 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2006-06-23 | 393 | 393 | 392 | 392 | 2,000 | 784 |
| 2006-06-22 | 391 | 398 | 391 | 398 | 4,000 | 796 |
| 2006-06-21 | 388 | 388 | 388 | 388 | 16,000 | 776 |
| 2006-06-19 | 385 | 385 | 381 | 385 | 4,000 | 770 |
| 2006-06-16 | 369 | 382 | 369 | 382 | 8,000 | 764 |
| 2006-06-15 | 383 | 383 | 356 | 363 | 13,000 | 726 |
| 2006-06-14 | 365 | 383 | 360 | 383 | 15,000 | 766 |
| 2006-06-13 | 376 | 376 | 375 | 375 | 3,000 | 750 |
| 2006-06-12 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 2006-06-09 | 367 | 370 | 362 | 370 | 6,000 | 740 |
| 2006-06-08 | 385 | 385 | 360 | 370 | 8,000 | 740 |
| 2006-06-07 | 390 | 390 | 365 | 380 | 26,000 | 760 |
| 2006-06-06 | 416 | 416 | 405 | 405 | 8,000 | 810 |
| 2006-06-02 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2006-05-31 | 440 | 455 | 440 | 455 | 16,000 | 910 |
| 2006-05-30 | 470 | 470 | 455 | 465 | 8,000 | 930 |
| 2006-05-29 | 465 | 470 | 461 | 470 | 3,000 | 940 |
| 2006-05-25 | 465 | 478 | 465 | 478 | 4,000 | 956 |
| 2006-05-23 | 469 | 478 | 469 | 478 | 5,000 | 956 |
| 2006-05-22 | 468 | 469 | 468 | 469 | 4,000 | 938 |
| 2006-05-19 | 479 | 480 | 479 | 480 | 6,000 | 960 |
| 2006-05-18 | 465 | 480 | 465 | 480 | 3,000 | 960 |
| 2006-05-17 | 472 | 483 | 470 | 483 | 5,000 | 966 |
| 2006-05-16 | 475 | 484 | 473 | 484 | 6,000 | 968 |
| 2006-05-15 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2006-05-12 | 482 | 489 | 482 | 489 | 2,000 | 978 |
| 2006-05-11 | 484 | 493 | 483 | 490 | 6,000 | 980 |
| 2006-05-10 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2006-05-08 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2006-05-02 | 490 | 495 | 490 | 495 | 3,000 | 990 |
| 2006-05-01 | 490 | 495 | 490 | 495 | 3,000 | 990 |
| 2006-04-28 | 500 | 500 | 480 | 480 | 3,000 | 960 |
| 2006-04-25 | 494 | 497 | 494 | 497 | 4,000 | 994 |
| 2006-04-24 | 483 | 493 | 483 | 484 | 8,000 | 968 |
| 2006-04-21 | 505 | 505 | 481 | 503 | 19,000 | 1,006 |
| 2006-04-20 | 506 | 506 | 505 | 505 | 3,000 | 1,010 |
| 2006-04-19 | 510 | 510 | 505 | 510 | 8,000 | 1,020 |
| 2006-04-18 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2006-04-17 | 508 | 510 | 503 | 510 | 7,000 | 1,020 |
| 2006-04-14 | 510 | 510 | 508 | 508 | 4,000 | 1,016 |
| 2006-04-13 | 505 | 511 | 505 | 511 | 7,000 | 1,022 |
| 2006-04-12 | 505 | 507 | 504 | 507 | 14,000 | 1,014 |
| 2006-04-11 | 505 | 510 | 503 | 503 | 7,000 | 1,006 |
| 2006-04-10 | 512 | 512 | 505 | 509 | 6,000 | 1,018 |
| 2006-04-07 | 501 | 507 | 500 | 507 | 8,000 | 1,014 |
| 2006-04-06 | 501 | 509 | 495 | 501 | 20,000 | 1,002 |
| 2006-04-05 | 510 | 510 | 500 | 500 | 4,000 | 1,000 |
| 2006-04-04 | 495 | 510 | 495 | 510 | 15,000 | 1,020 |
| 2006-04-03 | 498 | 500 | 494 | 494 | 21,000 | 988 |
| 2006-03-31 | 488 | 497 | 488 | 497 | 4,000 | 994 |
| 2006-03-30 | 483 | 493 | 483 | 493 | 6,000 | 986 |
| 2006-03-29 | 482 | 490 | 482 | 488 | 4,000 | 976 |
| 2006-03-28 | 484 | 484 | 484 | 484 | 3,000 | 968 |
| 2006-03-27 | 495 | 495 | 490 | 490 | 5,000 | 980 |
| 2006-03-24 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2006-03-23 | 507 | 507 | 493 | 493 | 9,000 | 986 |
| 2006-03-22 | 502 | 504 | 502 | 502 | 5,000 | 1,004 |
| 2006-03-20 | 509 | 509 | 501 | 504 | 22,000 | 1,008 |
| 2006-03-17 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2006-03-16 | 505 | 510 | 498 | 510 | 9,000 | 1,020 |
| 2006-03-15 | 499 | 526 | 499 | 513 | 40,000 | 1,026 |
| 2006-03-14 | 492 | 503 | 490 | 500 | 17,000 | 1,000 |
| 2006-03-13 | 490 | 493 | 481 | 489 | 27,000 | 978 |
| 2006-03-10 | 480 | 482 | 480 | 481 | 6,000 | 962 |
| 2006-03-09 | 471 | 477 | 471 | 477 | 9,000 | 954 |
| 2006-03-08 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2006-03-06 | 463 | 468 | 463 | 468 | 4,000 | 936 |
| 2006-03-03 | 465 | 471 | 463 | 465 | 7,000 | 930 |
| 2006-03-01 | 463 | 473 | 463 | 473 | 7,000 | 946 |
| 2006-02-28 | 464 | 477 | 464 | 477 | 4,000 | 954 |
| 2006-02-27 | 463 | 470 | 463 | 470 | 4,000 | 940 |
| 2006-02-24 | 469 | 473 | 469 | 473 | 5,000 | 946 |
| 2006-02-23 | 446 | 460 | 446 | 460 | 12,000 | 920 |
| 2006-02-21 | 441 | 450 | 440 | 450 | 5,000 | 900 |
| 2006-02-20 | 459 | 460 | 455 | 455 | 5,000 | 910 |
| 2006-02-17 | 465 | 471 | 461 | 471 | 12,000 | 942 |
| 2006-02-16 | 473 | 473 | 469 | 469 | 6,000 | 938 |
| 2006-02-15 | 465 | 473 | 463 | 473 | 7,000 | 946 |
| 2006-02-14 | 466 | 466 | 465 | 465 | 7,000 | 930 |
| 2006-02-13 | 485 | 485 | 467 | 468 | 14,000 | 936 |
| 2006-02-10 | 465 | 470 | 458 | 470 | 6,000 | 940 |
| 2006-02-09 | 456 | 460 | 455 | 460 | 9,000 | 920 |
| 2006-02-08 | 458 | 458 | 447 | 456 | 16,000 | 912 |
| 2006-02-07 | 467 | 467 | 460 | 460 | 10,000 | 920 |
| 2006-02-06 | 465 | 467 | 456 | 467 | 12,000 | 934 |
| 2006-02-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2006-02-02 | 479 | 479 | 460 | 470 | 10,000 | 940 |
| 2006-02-01 | 489 | 489 | 477 | 479 | 6,000 | 958 |
| 2006-01-31 | 476 | 486 | 476 | 486 | 3,000 | 972 |
| 2006-01-30 | 493 | 493 | 492 | 493 | 5,000 | 986 |
| 2006-01-27 | 470 | 483 | 470 | 483 | 4,000 | 966 |
| 2006-01-26 | 480 | 480 | 465 | 473 | 13,000 | 946 |
| 2006-01-25 | 470 | 480 | 470 | 476 | 11,000 | 952 |
| 2006-01-24 | 455 | 465 | 455 | 465 | 10,000 | 930 |
| 2006-01-23 | 460 | 460 | 455 | 455 | 5,000 | 910 |
| 2006-01-20 | 467 | 489 | 453 | 487 | 38,000 | 974 |
| 2006-01-19 | 472 | 472 | 458 | 468 | 5,000 | 936 |
| 2006-01-18 | 475 | 475 | 441 | 473 | 27,000 | 946 |
| 2006-01-17 | 518 | 518 | 505 | 505 | 16,000 | 1,010 |
| 2006-01-16 | 520 | 525 | 515 | 518 | 18,000 | 1,036 |
| 2006-01-13 | 510 | 513 | 508 | 513 | 15,000 | 1,026 |
| 2006-01-12 | 498 | 508 | 498 | 508 | 20,000 | 1,016 |
| 2006-01-11 | 486 | 496 | 486 | 496 | 18,000 | 992 |
| 2006-01-10 | 480 | 484 | 480 | 484 | 12,000 | 968 |
| 2006-01-06 | 458 | 465 | 458 | 465 | 14,000 | 930 |
| 2006-01-05 | 463 | 463 | 455 | 456 | 7,000 | 912 |
| 2006-01-04 | 450 | 454 | 450 | 454 | 12,000 | 908 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
