9914 (株)植松商会 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 290 | 300 | 290 | 300 | 3,000 | 600 |
| 2007-12-27 | 288 | 295 | 288 | 290 | 11,000 | 580 |
| 2007-12-25 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2007-12-21 | 307 | 307 | 300 | 300 | 4,000 | 600 |
| 2007-12-20 | 302 | 307 | 302 | 307 | 4,000 | 614 |
| 2007-12-19 | 312 | 312 | 312 | 312 | 3,000 | 624 |
| 2007-12-18 | 310 | 313 | 310 | 310 | 14,000 | 620 |
| 2007-12-17 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2007-12-14 | 317 | 322 | 317 | 322 | 2,000 | 644 |
| 2007-12-13 | 317 | 317 | 312 | 312 | 9,000 | 624 |
| 2007-12-12 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2007-12-11 | 330 | 330 | 315 | 325 | 13,000 | 650 |
| 2007-12-10 | 358 | 358 | 325 | 342 | 22,000 | 684 |
| 2007-12-05 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2007-11-29 | 348 | 363 | 348 | 363 | 5,000 | 726 |
| 2007-11-28 | 338 | 343 | 338 | 343 | 3,000 | 686 |
| 2007-11-27 | 334 | 343 | 334 | 343 | 3,000 | 686 |
| 2007-11-26 | 339 | 344 | 339 | 344 | 2,000 | 688 |
| 2007-11-22 | 339 | 354 | 339 | 354 | 6,000 | 708 |
| 2007-11-15 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 2007-11-14 | 336 | 346 | 331 | 331 | 3,000 | 662 |
| 2007-11-09 | 340 | 346 | 336 | 346 | 5,000 | 692 |
| 2007-11-05 | 355 | 355 | 350 | 355 | 6,000 | 710 |
| 2007-11-01 | 340 | 355 | 340 | 355 | 4,000 | 710 |
| 2007-10-31 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2007-10-24 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2007-10-23 | 339 | 348 | 339 | 348 | 3,000 | 696 |
| 2007-10-19 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2007-10-18 | 338 | 347 | 338 | 345 | 6,000 | 690 |
| 2007-10-17 | 320 | 336 | 320 | 336 | 8,000 | 672 |
| 2007-10-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2007-10-15 | 335 | 335 | 331 | 331 | 28,000 | 662 |
| 2007-10-12 | 351 | 355 | 335 | 335 | 5,000 | 670 |
| 2007-10-10 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2007-10-02 | 355 | 360 | 355 | 360 | 2,000 | 720 |
| 2007-09-27 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-09-26 | 365 | 370 | 365 | 370 | 2,000 | 740 |
| 2007-09-20 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-09-19 | 338 | 350 | 338 | 350 | 6,000 | 700 |
| 2007-09-18 | 330 | 340 | 330 | 340 | 3,000 | 680 |
| 2007-09-14 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2007-09-11 | 346 | 346 | 344 | 344 | 2,000 | 688 |
| 2007-09-10 | 356 | 356 | 331 | 341 | 13,000 | 682 |
| 2007-09-05 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2007-08-31 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-08-29 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2007-08-28 | 378 | 378 | 378 | 378 | 7,000 | 756 |
| 2007-08-22 | 373 | 378 | 373 | 378 | 3,000 | 756 |
| 2007-08-21 | 373 | 383 | 373 | 383 | 2,000 | 766 |
| 2007-08-16 | 378 | 392 | 360 | 392 | 12,000 | 784 |
| 2007-08-14 | 395 | 404 | 395 | 404 | 2,000 | 808 |
| 2007-08-13 | 378 | 390 | 376 | 390 | 6,000 | 780 |
| 2007-08-10 | 393 | 397 | 393 | 397 | 5,000 | 794 |
| 2007-08-09 | 401 | 406 | 401 | 406 | 4,000 | 812 |
| 2007-08-08 | 394 | 396 | 394 | 396 | 2,000 | 792 |
| 2007-08-07 | 396 | 396 | 395 | 395 | 3,000 | 790 |
| 2007-08-01 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2007-07-31 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2007-07-30 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2007-07-27 | 399 | 409 | 399 | 404 | 14,000 | 808 |
| 2007-07-26 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2007-07-24 | 410 | 420 | 410 | 420 | 3,000 | 840 |
| 2007-07-23 | 422 | 422 | 422 | 422 | 4,000 | 844 |
| 2007-07-20 | 414 | 425 | 405 | 425 | 14,000 | 850 |
| 2007-07-19 | 430 | 433 | 418 | 433 | 8,000 | 866 |
| 2007-07-18 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2007-07-11 | 435 | 439 | 435 | 439 | 2,000 | 878 |
| 2007-07-10 | 430 | 443 | 430 | 443 | 7,000 | 886 |
| 2007-07-09 | 445 | 448 | 440 | 448 | 3,000 | 896 |
| 2007-07-06 | 436 | 445 | 435 | 445 | 3,000 | 890 |
| 2007-07-05 | 423 | 438 | 423 | 435 | 5,000 | 870 |
| 2007-07-04 | 426 | 438 | 426 | 438 | 3,000 | 876 |
| 2007-07-03 | 434 | 434 | 431 | 431 | 2,000 | 862 |
| 2007-07-02 | 440 | 440 | 434 | 434 | 2,000 | 868 |
| 2007-06-28 | 448 | 448 | 433 | 443 | 4,000 | 886 |
| 2007-06-27 | 456 | 456 | 456 | 456 | 4,000 | 912 |
| 2007-06-26 | 450 | 460 | 450 | 458 | 5,000 | 916 |
| 2007-06-25 | 437 | 437 | 426 | 436 | 3,000 | 872 |
| 2007-06-22 | 425 | 432 | 425 | 432 | 8,000 | 864 |
| 2007-06-21 | 414 | 423 | 414 | 423 | 3,000 | 846 |
| 2007-06-20 | 397 | 414 | 397 | 414 | 5,000 | 828 |
| 2007-06-19 | 400 | 404 | 400 | 404 | 3,000 | 808 |
| 2007-06-18 | 395 | 400 | 395 | 400 | 3,000 | 800 |
| 2007-06-13 | 399 | 401 | 395 | 401 | 13,000 | 802 |
| 2007-06-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2007-06-11 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2007-06-06 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2007-06-05 | 400 | 403 | 400 | 403 | 2,000 | 806 |
| 2007-06-04 | 400 | 404 | 400 | 404 | 2,000 | 808 |
| 2007-06-01 | 395 | 403 | 395 | 403 | 3,000 | 806 |
| 2007-05-31 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2007-05-30 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2007-05-28 | 390 | 405 | 390 | 405 | 4,000 | 810 |
| 2007-05-21 | 385 | 395 | 385 | 395 | 3,000 | 790 |
| 2007-05-17 | 385 | 390 | 385 | 390 | 3,000 | 780 |
| 2007-05-16 | 397 | 397 | 390 | 390 | 3,000 | 780 |
| 2007-05-15 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2007-05-11 | 397 | 402 | 397 | 402 | 6,000 | 804 |
| 2007-05-10 | 400 | 403 | 400 | 403 | 3,000 | 806 |
| 2007-05-09 | 401 | 405 | 401 | 405 | 3,000 | 810 |
| 2007-05-08 | 399 | 408 | 399 | 408 | 3,000 | 816 |
| 2007-05-07 | 398 | 408 | 398 | 408 | 3,000 | 816 |
| 2007-04-25 | 400 | 405 | 397 | 405 | 6,000 | 810 |
| 2007-04-19 | 400 | 415 | 400 | 415 | 2,000 | 830 |
| 2007-04-16 | 399 | 415 | 399 | 415 | 4,000 | 830 |
| 2007-04-12 | 405 | 419 | 404 | 419 | 6,000 | 838 |
| 2007-04-06 | 410 | 413 | 410 | 413 | 2,000 | 826 |
| 2007-04-04 | 404 | 415 | 404 | 415 | 6,000 | 830 |
| 2007-04-03 | 408 | 417 | 407 | 417 | 4,000 | 834 |
| 2007-04-02 | 412 | 418 | 405 | 418 | 4,000 | 836 |
| 2007-03-28 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2007-03-27 | 420 | 424 | 416 | 424 | 6,000 | 848 |
| 2007-03-23 | 425 | 425 | 425 | 425 | 15,000 | 850 |
| 2007-03-20 | 424 | 429 | 424 | 429 | 2,000 | 858 |
| 2007-03-19 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2007-03-16 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2007-03-15 | 418 | 432 | 418 | 432 | 3,000 | 864 |
| 2007-03-14 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2007-03-12 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2007-03-08 | 429 | 435 | 429 | 435 | 3,000 | 870 |
| 2007-03-06 | 415 | 419 | 415 | 419 | 3,000 | 838 |
| 2007-03-05 | 420 | 420 | 410 | 410 | 7,000 | 820 |
| 2007-03-01 | 421 | 429 | 421 | 429 | 7,000 | 858 |
| 2007-02-28 | 425 | 425 | 410 | 420 | 10,000 | 840 |
| 2007-02-27 | 439 | 439 | 435 | 435 | 12,000 | 870 |
| 2007-02-26 | 439 | 439 | 438 | 438 | 3,000 | 876 |
| 2007-02-23 | 438 | 438 | 438 | 438 | 3,000 | 876 |
| 2007-02-22 | 441 | 441 | 431 | 440 | 8,000 | 880 |
| 2007-02-21 | 430 | 433 | 430 | 433 | 8,000 | 866 |
| 2007-02-20 | 428 | 433 | 428 | 433 | 2,000 | 866 |
| 2007-02-16 | 428 | 431 | 426 | 426 | 9,000 | 852 |
| 2007-02-15 | 425 | 431 | 425 | 431 | 3,000 | 862 |
| 2007-02-14 | 435 | 435 | 430 | 432 | 10,000 | 864 |
| 2007-02-13 | 420 | 425 | 420 | 425 | 4,000 | 850 |
| 2007-02-09 | 416 | 420 | 416 | 420 | 2,000 | 840 |
| 2007-02-08 | 418 | 420 | 416 | 420 | 4,000 | 840 |
| 2007-02-07 | 419 | 420 | 416 | 420 | 5,000 | 840 |
| 2007-02-06 | 417 | 419 | 417 | 419 | 2,000 | 838 |
| 2007-02-05 | 421 | 422 | 416 | 422 | 8,000 | 844 |
| 2007-02-02 | 425 | 425 | 423 | 423 | 4,000 | 846 |
| 2007-02-01 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2007-01-31 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2007-01-30 | 430 | 430 | 425 | 430 | 3,000 | 860 |
| 2007-01-26 | 415 | 433 | 413 | 433 | 8,000 | 866 |
| 2007-01-25 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2007-01-24 | 415 | 425 | 415 | 424 | 6,000 | 848 |
| 2007-01-23 | 417 | 417 | 417 | 417 | 4,000 | 834 |
| 2007-01-22 | 420 | 420 | 417 | 417 | 5,000 | 834 |
| 2007-01-19 | 425 | 425 | 412 | 412 | 22,000 | 824 |
| 2007-01-18 | 408 | 426 | 408 | 420 | 37,000 | 840 |
| 2007-01-17 | 400 | 408 | 400 | 408 | 3,000 | 816 |
| 2007-01-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2007-01-12 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2007-01-11 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2007-01-10 | 391 | 391 | 391 | 391 | 4,000 | 782 |
| 2007-01-09 | 395 | 397 | 395 | 397 | 4,000 | 794 |
| 2007-01-05 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2007-01-04 | 390 | 390 | 390 | 390 | 1,000 | 780 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
