9914 (株)植松商会 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 286 | 286 | 280 | 280 | 2,000 | 560 |
| 2012-12-27 | 273 | 280 | 273 | 280 | 3,000 | 560 |
| 2012-12-21 | 267 | 268 | 267 | 268 | 2,000 | 536 |
| 2012-12-20 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2012-12-19 | 258 | 260 | 258 | 260 | 2,000 | 520 |
| 2012-12-18 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-12-17 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2012-12-14 | 256 | 258 | 250 | 258 | 6,000 | 516 |
| 2012-12-13 | 261 | 264 | 261 | 264 | 2,000 | 528 |
| 2012-12-12 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2012-12-11 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2012-12-04 | 264 | 264 | 262 | 262 | 4,000 | 524 |
| 2012-11-29 | 257 | 272 | 257 | 272 | 4,000 | 544 |
| 2012-11-22 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2012-11-19 | 271 | 271 | 255 | 255 | 2,000 | 510 |
| 2012-11-16 | 253 | 261 | 253 | 261 | 4,000 | 522 |
| 2012-11-14 | 248 | 253 | 248 | 253 | 3,000 | 506 |
| 2012-11-12 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2012-11-09 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2012-11-05 | 247 | 253 | 247 | 253 | 5,000 | 506 |
| 2012-10-31 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2012-10-30 | 253 | 260 | 253 | 260 | 2,000 | 520 |
| 2012-10-29 | 242 | 250 | 242 | 250 | 9,000 | 500 |
| 2012-10-26 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2012-10-25 | 242 | 250 | 242 | 250 | 2,000 | 500 |
| 2012-10-24 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-10-18 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2012-10-16 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-10-12 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-10-09 | 249 | 249 | 249 | 249 | 14,000 | 498 |
| 2012-10-05 | 241 | 249 | 241 | 249 | 2,000 | 498 |
| 2012-10-01 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2012-09-28 | 255 | 255 | 241 | 241 | 4,000 | 482 |
| 2012-09-25 | 241 | 241 | 241 | 241 | 16,000 | 482 |
| 2012-09-24 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2012-09-11 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2012-09-03 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2012-08-31 | 243 | 243 | 243 | 243 | 5,000 | 486 |
| 2012-08-29 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2012-07-31 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2012-07-30 | 242 | 242 | 242 | 242 | 5,000 | 484 |
| 2012-07-27 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-07-26 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-07-18 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-07-13 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2012-07-12 | 252 | 254 | 251 | 254 | 4,000 | 508 |
| 2012-07-10 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2012-07-04 | 263 | 263 | 255 | 255 | 5,000 | 510 |
| 2012-07-03 | 287 | 287 | 286 | 287 | 11,000 | 574 |
| 2012-06-28 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2012-06-20 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2012-06-18 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2012-06-07 | 244 | 250 | 244 | 250 | 3,000 | 500 |
| 2012-05-09 | 245 | 257 | 245 | 257 | 2,000 | 514 |
| 2012-05-08 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2012-05-07 | 261 | 265 | 257 | 257 | 5,000 | 514 |
| 2012-05-02 | 261 | 273 | 260 | 273 | 7,000 | 546 |
| 2012-05-01 | 309 | 309 | 307 | 307 | 4,000 | 614 |
| 2012-04-27 | 273 | 273 | 254 | 254 | 4,000 | 508 |
| 2012-04-26 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2012-04-25 | 247 | 258 | 247 | 258 | 6,000 | 516 |
| 2012-04-23 | 250 | 255 | 250 | 255 | 3,000 | 510 |
| 2012-04-20 | 248 | 258 | 248 | 258 | 9,000 | 516 |
| 2012-04-19 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2012-04-17 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2012-04-16 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2012-04-13 | 275 | 282 | 251 | 251 | 5,000 | 502 |
| 2012-04-10 | 252 | 252 | 252 | 252 | 7,000 | 504 |
| 2012-04-06 | 260 | 272 | 260 | 272 | 7,000 | 544 |
| 2012-04-02 | 250 | 260 | 250 | 260 | 4,000 | 520 |
| 2012-03-30 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2012-03-28 | 258 | 261 | 250 | 261 | 3,000 | 522 |
| 2012-03-27 | 258 | 262 | 250 | 250 | 3,000 | 500 |
| 2012-03-26 | 250 | 258 | 250 | 258 | 3,000 | 516 |
| 2012-03-23 | 253 | 253 | 250 | 250 | 3,000 | 500 |
| 2012-03-21 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2012-03-16 | 253 | 261 | 253 | 261 | 2,000 | 522 |
| 2012-03-15 | 251 | 255 | 251 | 255 | 2,000 | 510 |
| 2012-03-14 | 258 | 267 | 258 | 267 | 3,000 | 534 |
| 2012-03-13 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2012-03-09 | 253 | 259 | 253 | 259 | 3,000 | 518 |
| 2012-03-08 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2012-03-02 | 240 | 253 | 240 | 253 | 5,000 | 506 |
| 2012-03-01 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-02-24 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2012-02-23 | 245 | 248 | 240 | 248 | 6,000 | 496 |
| 2012-02-20 | 244 | 253 | 244 | 253 | 4,000 | 506 |
| 2012-02-15 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2012-02-14 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2012-02-10 | 245 | 245 | 236 | 236 | 6,000 | 472 |
| 2012-02-09 | 238 | 245 | 238 | 245 | 2,000 | 490 |
| 2012-02-08 | 237 | 237 | 235 | 235 | 5,000 | 470 |
| 2012-02-07 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2012-02-06 | 259 | 259 | 259 | 259 | 6,000 | 518 |
| 2012-02-03 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2012-01-31 | 259 | 259 | 220 | 220 | 6,000 | 440 |
| 2012-01-30 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2012-01-27 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2012-01-23 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2012-01-13 | 220 | 220 | 220 | 220 | 1,000 | 440 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
