9914 (株)植松商会 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-12-29 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-12-26 | 174 | 180 | 174 | 180 | 3,000 | 360 |
| 2008-12-22 | 180 | 185 | 180 | 185 | 4,000 | 370 |
| 2008-12-16 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2008-12-10 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-12-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2008-12-03 | 187 | 187 | 180 | 185 | 5,000 | 370 |
| 2008-11-28 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2008-11-27 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2008-11-26 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2008-11-25 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2008-11-21 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2008-11-20 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2008-11-19 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2008-11-18 | 186 | 186 | 180 | 185 | 6,000 | 370 |
| 2008-11-12 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2008-11-11 | 188 | 188 | 187 | 187 | 2,000 | 374 |
| 2008-11-10 | 191 | 191 | 186 | 186 | 2,000 | 372 |
| 2008-11-07 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-11-06 | 220 | 223 | 208 | 213 | 5,000 | 426 |
| 2008-11-04 | 220 | 223 | 220 | 223 | 2,000 | 446 |
| 2008-10-31 | 225 | 225 | 215 | 215 | 2,000 | 430 |
| 2008-10-30 | 215 | 220 | 215 | 220 | 2,000 | 440 |
| 2008-10-29 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2008-10-24 | 225 | 230 | 225 | 230 | 2,000 | 460 |
| 2008-10-21 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2008-10-20 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2008-10-15 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2008-10-14 | 230 | 230 | 220 | 220 | 2,000 | 440 |
| 2008-10-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-10-09 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2008-10-06 | 237 | 241 | 233 | 241 | 6,000 | 482 |
| 2008-10-03 | 245 | 248 | 237 | 248 | 6,000 | 496 |
| 2008-09-29 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2008-09-26 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2008-09-19 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2008-09-12 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2008-09-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-09-05 | 245 | 245 | 245 | 245 | 35,000 | 490 |
| 2008-09-04 | 244 | 255 | 244 | 255 | 6,000 | 510 |
| 2008-09-02 | 250 | 255 | 250 | 255 | 2,000 | 510 |
| 2008-09-01 | 260 | 260 | 250 | 255 | 12,000 | 510 |
| 2008-08-29 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2008-08-27 | 248 | 258 | 248 | 258 | 3,000 | 516 |
| 2008-08-25 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2008-08-18 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2008-08-15 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2008-08-13 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2008-08-12 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2008-08-11 | 252 | 260 | 240 | 240 | 4,000 | 480 |
| 2008-07-31 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2008-07-30 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-07-28 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-07-23 | 240 | 245 | 235 | 245 | 8,000 | 490 |
| 2008-07-17 | 235 | 240 | 235 | 240 | 3,000 | 480 |
| 2008-07-16 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2008-07-09 | 237 | 240 | 237 | 240 | 3,000 | 480 |
| 2008-07-07 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2008-07-04 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2008-07-01 | 242 | 245 | 240 | 240 | 3,000 | 480 |
| 2008-06-27 | 247 | 247 | 241 | 241 | 4,000 | 482 |
| 2008-06-26 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2008-06-24 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2008-06-23 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2008-06-20 | 249 | 249 | 243 | 243 | 11,000 | 486 |
| 2008-06-18 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2008-06-16 | 245 | 250 | 245 | 250 | 2,000 | 500 |
| 2008-06-11 | 244 | 250 | 244 | 250 | 6,000 | 500 |
| 2008-06-04 | 249 | 258 | 248 | 258 | 5,000 | 516 |
| 2008-05-30 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2008-05-29 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2008-05-28 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2008-05-26 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2008-05-23 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2008-05-22 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2008-05-21 | 255 | 260 | 255 | 260 | 3,000 | 520 |
| 2008-05-20 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2008-05-19 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2008-05-15 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2008-05-14 | 251 | 258 | 248 | 258 | 4,000 | 516 |
| 2008-05-13 | 252 | 259 | 248 | 259 | 4,000 | 518 |
| 2008-05-12 | 253 | 268 | 253 | 268 | 4,000 | 536 |
| 2008-05-08 | 252 | 253 | 252 | 253 | 2,000 | 506 |
| 2008-05-02 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-04-30 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2008-04-28 | 239 | 244 | 239 | 244 | 3,000 | 488 |
| 2008-04-24 | 250 | 254 | 234 | 234 | 10,000 | 468 |
| 2008-04-22 | 256 | 256 | 254 | 254 | 3,000 | 508 |
| 2008-04-17 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2008-04-16 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2008-04-15 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2008-04-14 | 270 | 270 | 261 | 261 | 3,000 | 522 |
| 2008-04-10 | 275 | 275 | 271 | 274 | 4,000 | 548 |
| 2008-04-09 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2008-04-03 | 281 | 282 | 281 | 282 | 2,000 | 564 |
| 2008-03-31 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2008-03-28 | 281 | 283 | 281 | 283 | 3,000 | 566 |
| 2008-03-27 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2008-03-25 | 282 | 282 | 279 | 279 | 3,000 | 558 |
| 2008-03-24 | 281 | 282 | 274 | 282 | 10,000 | 564 |
| 2008-03-21 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2008-03-19 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2008-03-18 | 279 | 288 | 278 | 283 | 5,000 | 566 |
| 2008-03-17 | 279 | 284 | 279 | 284 | 2,000 | 568 |
| 2008-03-14 | 278 | 288 | 278 | 284 | 10,000 | 568 |
| 2008-03-13 | 302 | 312 | 302 | 312 | 3,000 | 624 |
| 2008-03-11 | 295 | 302 | 295 | 302 | 3,000 | 604 |
| 2008-03-10 | 298 | 298 | 290 | 295 | 3,000 | 590 |
| 2008-03-07 | 300 | 303 | 293 | 303 | 8,000 | 606 |
| 2008-03-06 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2008-03-05 | 295 | 304 | 295 | 304 | 3,000 | 608 |
| 2008-03-04 | 299 | 305 | 299 | 305 | 10,000 | 610 |
| 2008-03-03 | 295 | 299 | 295 | 299 | 11,000 | 598 |
| 2008-02-29 | 305 | 306 | 305 | 306 | 2,000 | 612 |
| 2008-02-28 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-02-27 | 303 | 305 | 300 | 300 | 11,000 | 600 |
| 2008-02-26 | 295 | 298 | 295 | 298 | 2,000 | 596 |
| 2008-02-25 | 294 | 299 | 294 | 299 | 2,000 | 598 |
| 2008-02-19 | 296 | 296 | 296 | 296 | 10,000 | 592 |
| 2008-02-18 | 279 | 293 | 279 | 293 | 10,000 | 586 |
| 2008-02-15 | 282 | 282 | 276 | 276 | 7,000 | 552 |
| 2008-02-14 | 290 | 290 | 282 | 282 | 2,000 | 564 |
| 2008-02-13 | 285 | 285 | 280 | 285 | 5,000 | 570 |
| 2008-02-12 | 285 | 285 | 280 | 280 | 6,000 | 560 |
| 2008-02-08 | 280 | 290 | 280 | 282 | 3,000 | 564 |
| 2008-02-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-02-06 | 294 | 294 | 285 | 285 | 5,000 | 570 |
| 2008-02-05 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-01-31 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2008-01-30 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2008-01-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-01-24 | 280 | 290 | 280 | 290 | 12,000 | 580 |
| 2008-01-18 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2008-01-17 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2008-01-16 | 286 | 286 | 285 | 285 | 3,000 | 570 |
| 2008-01-11 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2008-01-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
