9914 (株)植松商会 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2009-12-28 | 150 | 150 | 150 | 150 | 8,000 | 300 |
| 2009-12-25 | 144 | 154 | 144 | 154 | 2,000 | 308 |
| 2009-12-24 | 151 | 154 | 149 | 154 | 8,000 | 308 |
| 2009-12-22 | 151 | 151 | 151 | 151 | 4,000 | 302 |
| 2009-12-21 | 153 | 154 | 153 | 153 | 8,000 | 306 |
| 2009-12-18 | 159 | 159 | 158 | 158 | 6,000 | 316 |
| 2009-12-17 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-12-16 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2009-12-15 | 160 | 169 | 160 | 169 | 2,000 | 338 |
| 2009-12-11 | 170 | 170 | 170 | 170 | 17,000 | 340 |
| 2009-12-07 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2009-11-30 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-11-25 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2009-11-11 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-11-04 | 185 | 189 | 185 | 189 | 16,000 | 378 |
| 2009-11-02 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-10-30 | 179 | 179 | 175 | 175 | 8,000 | 350 |
| 2009-10-29 | 174 | 177 | 174 | 175 | 5,000 | 350 |
| 2009-10-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-10-13 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2009-09-29 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2009-09-15 | 172 | 176 | 172 | 176 | 4,000 | 352 |
| 2009-09-07 | 177 | 184 | 177 | 184 | 11,000 | 368 |
| 2009-09-03 | 178 | 181 | 178 | 181 | 6,000 | 362 |
| 2009-08-31 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2009-08-28 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2009-08-14 | 180 | 186 | 180 | 186 | 3,000 | 372 |
| 2009-08-13 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2009-08-12 | 181 | 186 | 181 | 186 | 3,000 | 372 |
| 2009-08-03 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-07-31 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-07-29 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2009-07-28 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2009-07-27 | 176 | 180 | 176 | 180 | 7,000 | 360 |
| 2009-07-23 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2009-07-22 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-07-17 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2009-07-16 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2009-07-15 | 173 | 175 | 173 | 175 | 3,000 | 350 |
| 2009-07-13 | 173 | 173 | 172 | 172 | 2,000 | 344 |
| 2009-07-10 | 175 | 175 | 173 | 174 | 5,000 | 348 |
| 2009-07-03 | 182 | 182 | 176 | 176 | 5,000 | 352 |
| 2009-07-02 | 183 | 183 | 180 | 180 | 3,000 | 360 |
| 2009-07-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-06-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-06-29 | 174 | 175 | 173 | 173 | 9,000 | 346 |
| 2009-06-25 | 172 | 177 | 172 | 177 | 2,000 | 354 |
| 2009-06-19 | 172 | 172 | 167 | 167 | 2,000 | 334 |
| 2009-06-18 | 166 | 167 | 166 | 167 | 6,000 | 334 |
| 2009-06-17 | 162 | 166 | 162 | 166 | 2,000 | 332 |
| 2009-06-10 | 171 | 171 | 165 | 165 | 5,000 | 330 |
| 2009-06-09 | 163 | 170 | 162 | 170 | 4,000 | 340 |
| 2009-06-08 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2009-06-05 | 166 | 170 | 166 | 170 | 2,000 | 340 |
| 2009-06-04 | 166 | 170 | 166 | 170 | 3,000 | 340 |
| 2009-06-02 | 167 | 169 | 167 | 169 | 2,000 | 338 |
| 2009-05-29 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2009-05-28 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2009-05-27 | 172 | 172 | 163 | 171 | 4,000 | 342 |
| 2009-05-25 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2009-05-22 | 175 | 175 | 161 | 161 | 8,000 | 322 |
| 2009-05-21 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2009-05-20 | 174 | 174 | 171 | 171 | 2,000 | 342 |
| 2009-05-18 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2009-05-15 | 171 | 178 | 171 | 178 | 4,000 | 356 |
| 2009-05-08 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-05-01 | 190 | 190 | 185 | 185 | 5,000 | 370 |
| 2009-04-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-04-28 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2009-04-24 | 180 | 190 | 180 | 190 | 2,000 | 380 |
| 2009-04-21 | 175 | 185 | 175 | 185 | 2,000 | 370 |
| 2009-04-16 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-04-14 | 169 | 175 | 169 | 175 | 5,000 | 350 |
| 2009-04-13 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2009-04-08 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2009-04-07 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2009-04-03 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2009-04-02 | 169 | 170 | 169 | 170 | 2,000 | 340 |
| 2009-03-31 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2009-03-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2009-03-26 | 165 | 170 | 155 | 170 | 8,000 | 340 |
| 2009-03-25 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2009-03-24 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2009-03-23 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2009-03-19 | 180 | 180 | 170 | 170 | 3,000 | 340 |
| 2009-03-18 | 158 | 158 | 157 | 157 | 4,000 | 314 |
| 2009-03-16 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-03-13 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2009-03-10 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2009-03-06 | 165 | 170 | 162 | 162 | 6,000 | 324 |
| 2009-03-04 | 160 | 169 | 160 | 169 | 3,000 | 338 |
| 2009-03-02 | 165 | 175 | 165 | 175 | 2,000 | 350 |
| 2009-02-27 | 170 | 170 | 165 | 170 | 3,000 | 340 |
| 2009-02-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-02-25 | 170 | 175 | 170 | 175 | 2,000 | 350 |
| 2009-02-18 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-02-16 | 170 | 175 | 170 | 175 | 9,000 | 350 |
| 2009-02-10 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-02-02 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2009-01-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-01-29 | 170 | 180 | 170 | 180 | 3,000 | 360 |
| 2009-01-28 | 170 | 175 | 160 | 175 | 6,000 | 350 |
| 2009-01-27 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-01-23 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2009-01-22 | 170 | 180 | 170 | 180 | 2,000 | 360 |
| 2009-01-16 | 180 | 190 | 180 | 190 | 2,000 | 380 |
| 2009-01-06 | 178 | 179 | 178 | 179 | 4,000 | 358 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
