9914 (株)植松商会 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 165 | 169 | 165 | 169 | 6,000 | 338 |
| 2010-12-29 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-12-27 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2010-12-24 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2010-12-21 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2010-12-20 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2010-12-16 | 166 | 166 | 164 | 164 | 3,000 | 328 |
| 2010-12-15 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-12-14 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2010-12-13 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2010-12-09 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2010-12-08 | 167 | 167 | 162 | 162 | 2,000 | 324 |
| 2010-12-07 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2010-12-03 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-12-02 | 167 | 167 | 162 | 167 | 6,000 | 334 |
| 2010-11-24 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-11-19 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2010-11-18 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-11-16 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-11-10 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-11-08 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2010-10-29 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2010-10-28 | 162 | 162 | 160 | 160 | 4,000 | 320 |
| 2010-10-27 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2010-10-26 | 162 | 167 | 162 | 167 | 3,000 | 334 |
| 2010-10-25 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2010-10-18 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2010-10-13 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-10-08 | 165 | 170 | 165 | 170 | 6,000 | 340 |
| 2010-09-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-09-29 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-09-28 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2010-09-22 | 175 | 185 | 175 | 185 | 4,000 | 370 |
| 2010-09-07 | 175 | 175 | 170 | 175 | 15,000 | 350 |
| 2010-08-31 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-08-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-08-24 | 172 | 172 | 170 | 170 | 5,000 | 340 |
| 2010-08-23 | 185 | 185 | 176 | 181 | 6,000 | 362 |
| 2010-08-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-08-06 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-07-30 | 194 | 194 | 193 | 193 | 4,000 | 386 |
| 2010-07-29 | 187 | 193 | 187 | 193 | 2,000 | 386 |
| 2010-07-28 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-07-22 | 170 | 185 | 170 | 185 | 9,000 | 370 |
| 2010-07-20 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2010-07-15 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2010-07-05 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-07-02 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-06-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-06-29 | 170 | 180 | 170 | 180 | 3,000 | 360 |
| 2010-06-24 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2010-06-17 | 165 | 165 | 165 | 165 | 7,000 | 330 |
| 2010-05-31 | 164 | 180 | 164 | 180 | 3,000 | 360 |
| 2010-05-28 | 156 | 160 | 156 | 160 | 2,000 | 320 |
| 2010-05-26 | 156 | 156 | 156 | 156 | 5,000 | 312 |
| 2010-05-25 | 160 | 170 | 157 | 170 | 3,000 | 340 |
| 2010-05-18 | 160 | 165 | 160 | 165 | 4,000 | 330 |
| 2010-05-17 | 162 | 165 | 162 | 165 | 3,000 | 330 |
| 2010-05-14 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-05-13 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2010-05-11 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2010-05-10 | 162 | 177 | 162 | 177 | 2,000 | 354 |
| 2010-05-07 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2010-05-06 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2010-04-27 | 155 | 160 | 155 | 160 | 2,000 | 320 |
| 2010-04-26 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2010-04-23 | 162 | 162 | 157 | 157 | 6,000 | 314 |
| 2010-04-15 | 161 | 161 | 160 | 160 | 13,000 | 320 |
| 2010-04-12 | 165 | 165 | 160 | 160 | 3,000 | 320 |
| 2010-04-06 | 165 | 175 | 165 | 175 | 3,000 | 350 |
| 2010-03-31 | 160 | 165 | 160 | 165 | 14,000 | 330 |
| 2010-03-29 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2010-03-19 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-03-16 | 164 | 164 | 164 | 164 | 47,000 | 328 |
| 2010-03-09 | 164 | 169 | 164 | 169 | 6,000 | 338 |
| 2010-03-04 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-03-01 | 160 | 165 | 160 | 165 | 2,000 | 330 |
| 2010-02-26 | 161 | 161 | 160 | 160 | 5,000 | 320 |
| 2010-02-24 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2010-02-23 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2010-02-19 | 157 | 164 | 157 | 164 | 10,000 | 328 |
| 2010-02-16 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2010-02-12 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2010-02-10 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2010-01-29 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2010-01-28 | 164 | 169 | 164 | 169 | 2,000 | 338 |
| 2010-01-20 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2010-01-18 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2010-01-15 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2010-01-14 | 148 | 149 | 148 | 149 | 2,000 | 298 |
| 2010-01-13 | 148 | 148 | 147 | 147 | 3,000 | 294 |
| 2010-01-12 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2010-01-07 | 148 | 151 | 148 | 151 | 2,000 | 302 |
| 2010-01-06 | 149 | 159 | 148 | 149 | 14,000 | 298 |
| 2010-01-04 | 154 | 154 | 154 | 154 | 1,000 | 308 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
